시장 데이터를 불러오는 중
전체 종목
Brinker International, Inc. Common Stock 과거 주가
Brinker International, Inc. Common Stock · EAT · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brinker International, Inc. Common Stock · EAT · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,481 | ₩262,967 | ₩250,862 | ₩259,026 | +2.19% | 106.6만 |
| 2026.10.08 | ₩249,059 | ₩257,863 | ₩245,117 | ₩254,122 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,639 | ₩255,525 | ₩246,974 | ₩247,589 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,453 | ₩260,977 | ₩252,773 | ₩254,443 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,579 | ₩270,129 | ₩250,435 | ₩259,413 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,600 | ₩270,182 | ₩256,754 | ₩269,888 | +3.96% | 95.4만 |
| 2026.10.01 | ₩260,255 | ₩264,384 | ₩256,901 | ₩259,640 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,384 | ₩267,416 | ₩254,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,572 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩271,184 | ₩273,068 | ₩264,250 | ₩266,027 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,809 | ₩282,568 | ₩266,775 | ₩270,489 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,782 | ₩279,722 | ₩273,255 | ₩276,836 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,416 | ₩283,423 | ₩273,790 | ₩276,181 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,727 | ₩282,902 | ₩268,178 | ₩281,646 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,896 | ₩285,240 | ₩273,576 | ₩276,315 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,367 | ₩270,329 | ₩263,609 | ₩267,617 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,510 | ₩268,539 | ₩257,195 | ₩262,820 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,791 | ₩286,776 | ₩265,626 | ₩266,628 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,696 | ₩288,967 | ₩273,228 | ₩281,392 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩285,119 | ₩285,146 | ₩267,710 | ₩271,852 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩285,213 | ₩290,637 | ₩283,289 | ₩286,135 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,526 | ₩289,301 | ₩280,938 | ₩283,904 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,665 | ₩293,470 | ₩283,062 | ₩286,843 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩294,058 | ₩298,667 | ₩286,923 | ₩287,671 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,619 | ₩307,779 | ₩294,405 | ₩297,264 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩303,370 | ₩315,101 | ₩303,277 | ₩307,592 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩308,341 | ₩313,097 | ₩305,054 | ₩305,802 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,616 | ₩316,143 | ₩307,045 | ₩308,634 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,796 | ₩313,271 | ₩302,355 | ₩312,616 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,924 | ₩314,460 | ₩301,059 | ₩305,294 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩313,177 | ₩317,519 | ₩305,815 | ₩307,552 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,609 | ₩317,413 | ₩308,367 | ₩311,601 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩332,363 | ₩333,713 | ₩320,779 | ₩321,902 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩338,002 | ₩340,687 | ₩328,809 | ₩332,283 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,524 | ₩340,620 | ₩328,168 | ₩339,284 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,721 | ₩329,077 | ₩311,707 | ₩328,756 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,871 | ₩311,440 | ₩303,304 | ₩311,440 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,796 | ₩321,127 | ₩308,434 | ₩311,921 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,552 | ₩324,601 | ₩313,431 | ₩314,847 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩315,181 | ₩333,272 | ₩311,373 | ₩322,944 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,535 | ₩320,419 | ₩313,979 | ₩316,851 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩332,363 | ₩338,977 | ₩316,010 | ₩318,802 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,750 | ₩337,387 | ₩296,610 | ₩328,529 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩303,277 | ₩310,599 | ₩293,497 | ₩295,781 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,642 | ₩305,855 | ₩298,641 | ₩304,012 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,615 | ₩305,615 | ₩299,269 | ₩300,885 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩297,385 | ₩307,285 | ₩293,951 | ₩303,651 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,968 | ₩302,889 | ₩293,951 | ₩301,914 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,770 | ₩301,286 | ₩290,050 | ₩291,599 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩288,259 | ₩301,286 | ₩287,752 | ₩301,019 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩279,227 | ₩286,228 | ₩277,424 | ₩285,520 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,559 | ₩280,897 | ₩273,242 | ₩280,390 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,399 | ₩279,080 | ₩264,611 | ₩274,872 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩267,216 | ₩270,970 | ₩260,161 | ₩264,865 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,418 | ₩264,530 | ₩255,191 | ₩261,123 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩246,320 | ₩253,174 | ₩243,180 | ₩249,820 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,934 | ₩252,065 | ₩241,964 | ₩247,175 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,688 | ₩257,182 | ₩246,253 | ₩250,154 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩257,195 | ₩261,645 | ₩253,267 | ₩257,636 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩258,131 | ₩262,393 | ₩255,338 | ₩260,549 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩247,175 | ₩253,561 | ₩244,556 | ₩252,987 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,947 | ₩250,822 | ₩237,929 | ₩247,803 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,522 | ₩251,624 | ₩237,315 | ₩238,677 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,795 | ₩256,795 | ₩246,413 | ₩247,616 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩250,288 | ₩255,913 | ₩247,041 | ₩252,880 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩243,167 | ₩253,054 | ₩240,615 | ₩247,522 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩236,139 | ₩243,728 | ₩235,538 | ₩241,336 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩232,090 | ₩235,564 | ₩224,849 | ₩233,761 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,464 | ₩242,792 | ₩229,806 | ₩234,215 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,494 | ₩241,069 | ₩231,890 | ₩235,524 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,503 | ₩238,156 | ₩228,630 | ₩237,435 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩222,070 | ₩230,955 | ₩222,070 | ₩229,899 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,566 | ₩225,891 | ₩218,943 | ₩224,461 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,527 | ₩230,527 | ₩217,808 | ₩223,967 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,989 | ₩230,901 | ₩221,121 | ₩229,084 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩225,089 | ₩237,515 | ₩222,738 | ₩231,690 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,894 | ₩229,672 | ₩220,386 | ₩226,960 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,382 | ₩221,722 | ₩216,512 | ₩219,451 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩223,032 | ₩224,916 | ₩216,913 | ₩219,732 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩215,122 | ₩222,431 | ₩215,109 | ₩220,306 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,884 | ₩217,434 | ₩202,296 | ₩212,170 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,417 | ₩211,461 | ₩204,821 | ₩205,155 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,878 | ₩216,271 | ₩207,560 | ₩208,749 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,574 | ₩216,044 | ₩210,927 | ₩212,864 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,299 | ₩213,506 | ₩197,058 | ₩212,076 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,681 | ₩206,491 | ₩195,014 | ₩196,952 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩195,215 | ₩203,525 | ₩195,215 | ₩201,521 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,664 | ₩196,952 | ₩184,620 | ₩195,255 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩183,043 | ₩189,884 | ₩183,043 | ₩187,666 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,605 | ₩191,367 | ₩177,912 | ₩182,375 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,306 | ₩189,055 | ₩180,090 | ₩187,399 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,673 | ₩187,880 | ₩182,629 | ₩184,646 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩190,231 | ₩190,391 | ₩181,453 | ₩189,403 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,795 | ₩195,161 | ₩183,885 | ₩190,231 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,303 | ₩188,427 | ₩182,375 | ₩187,078 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,494 | ₩193,585 | ₩186,022 | ₩189,029 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,849 | ₩190,044 | ₩182,736 | ₩186,624 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,484 | ₩186,543 | ₩181,239 | ₩183,591 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,345 | ₩183,551 | ₩173,931 | ₩182,468 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,312 | ₩179,182 | ₩166,957 | ₩175,267 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩175,053 | ₩175,481 | ₩168,359 | ₩168,787 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩180,037 | ₩181,627 | ₩175,922 | ₩176,777 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,709 | ₩185,809 | ₩179,329 | ₩183,337 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩171,165 | ₩182,923 | ₩170,430 | ₩182,709 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,625 | ₩181,413 | ₩168,747 | ₩168,827 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,477 | ₩188,427 | ₩180,785 | ₩180,812 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,744 | ₩189,162 | ₩184,219 | ₩186,530 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,660 | ₩198,809 | ₩185,234 | ₩185,288 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩196,137 | ₩198,087 | ₩188,401 | ₩195,469 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,900 | ₩201,748 | ₩193,665 | ₩196,551 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩190,084 | ₩195,722 | ₩187,065 | ₩193,651 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,753 | ₩198,608 | ₩187,225 | ₩187,292 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,754 | ₩207,146 | ₩193,651 | ₩197,927 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,467 | ₩206,010 | ₩196,952 | ₩203,405 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩191,059 | ₩201,347 | ₩188,387 | ₩197,473 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩178,140 | ₩182,522 | ₩171,419 | ₩172,541 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,849 | ₩185,929 | ₩175,788 | ₩179,208 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩187,065 | ₩189,750 | ₩182,856 | ₩185,274 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,395 | ₩199,330 | ₩191,567 | ₩192,195 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,980 | ₩202,937 | ₩195,455 | ₩197,419 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,841 | ₩210,954 | ₩193,411 | ₩197,352 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩208,148 | ₩212,891 | ₩201,708 | ₩211,515 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,291 | ₩216,058 | ₩206,291 | ₩211,288 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,867 | ₩209,671 | ₩200,746 | ₩201,868 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,773 | ₩215,723 | ₩209,471 | ₩210,072 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,832 | ₩213,091 | ₩203,351 | ₩212,771 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,409 | ₩206,585 | ₩195,068 | ₩205,957 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,424 | ₩210,272 | ₩205,235 | ₩207,266 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩204,059 | ₩208,696 | ₩202,323 | ₩206,919 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,302 | ₩213,773 | ₩205,289 | ₩205,289 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,357 | ₩200,412 | ₩195,829 | ₩198,288 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩193,037 | ₩200,399 | ₩192,155 | ₩199,878 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,418 | ₩195,188 | ₩188,989 | ₩193,317 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,253 | ₩194,747 | ₩188,735 | ₩191,527 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,416 | ₩193,812 | ₩185,234 | ₩190,752 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,279 | ₩183,818 | ₩179,342 | ₩182,629 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,371 | ₩183,324 | ₩173,129 | ₩178,594 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩194,239 | ₩197,366 | ₩183,083 | ₩183,805 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,420 | ₩205,128 | ₩195,682 | ₩196,551 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,613 | ₩203,178 | ₩191,353 | ₩202,536 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,564 | ₩201,321 | ₩195,068 | ₩196,350 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩193,224 | ₩194,720 | ₩190,832 | ₩191,594 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,383 | ₩196,123 | ₩184,847 | ₩193,411 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,697 | ₩190,124 | ₩186,076 | ₩187,118 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,692 | ₩194,921 | ₩190,672 | ₩190,752 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩195,068 | ₩196,310 | ₩190,138 | ₩192,502 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩188,067 | ₩193,117 | ₩186,169 | ₩192,422 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,550 | ₩191,260 | ₩184,446 | ₩185,288 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩187,198 | ₩195,014 | ₩186,570 | ₩192,863 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩181,052 | ₩191,714 | ₩181,052 | ₩186,811 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,540 | ₩184,125 | ₩172,381 | ₩183,805 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,974 | ₩181,974 | ₩175,026 | ₩180,117 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩183,110 | ₩189,630 | ₩181,560 | ₩187,559 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,721 | ₩190,632 | ₩182,001 | ₩184,299 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,259 | ₩191,006 | ₩180,732 | ₩188,334 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,388 | ₩196,497 | ₩189,857 | ₩190,271 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩199,076 | ₩203,846 | ₩192,529 | ₩198,007 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,722 | ₩202,750 | ₩195,722 | ₩202,590 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,830 | ₩194,146 | ₩186,143 | ₩193,598 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩187,078 | ₩191,487 | ₩186,717 | ₩188,601 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,732 | ₩193,972 | ₩182,495 | ₩188,093 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,412 | ₩201,761 | ₩191,260 | ₩195,762 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,522 | ₩211,595 | ₩200,773 | ₩201,227 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,946 | ₩220,453 | ₩210,847 | ₩211,515 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩219,184 | ₩219,184 | ₩208,936 | ₩218,222 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩218,222 | ₩220,894 | ₩211,956 | ₩215,202 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,595 | ₩226,425 | ₩214,762 | ₩217,166 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,371 | ₩224,127 | ₩215,617 | ₩222,417 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩227,227 | ₩229,846 | ₩217,981 | ₩218,008 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩227,134 | ₩234,201 | ₩224,715 | ₩228,750 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩215,109 | ₩226,746 | ₩215,109 | ₩225,704 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,514 | ₩221,803 | ₩213,158 | ₩214,628 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,986 | ₩223,125 | ₩214,307 | ₩216,525 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩215,109 | ₩218,636 | ₩211,301 | ₩218,382 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,536 | ₩216,899 | ₩208,816 | ₩216,605 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,584 | ₩215,055 | ₩204,981 | ₩210,727 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,435 | ₩219,451 | ₩204,260 | ₩214,628 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩224,301 | ₩225,103 | ₩203,432 | ₩209,284 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,379 | ₩213,452 | ₩207,760 | ₩210,152 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,777 | ₩218,890 | ₩209,404 | ₩210,299 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,777 | ₩217,834 | ₩211,314 | ₩217,474 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩218,275 | ₩223,312 | ₩216,058 | ₩217,033 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,920 | ₩220,453 | ₩212,570 | ₩214,975 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,911 | ₩219,785 | ₩211,421 | ₩213,412 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,805 | ₩223,486 | ₩210,205 | ₩210,673 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,867 | ₩224,435 | ₩217,928 | ₩222,738 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,520 | ₩223,005 | ₩217,220 | ₩221,161 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,360 | ₩224,675 | ₩219,277 | ₩222,150 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,321 | ₩224,261 | ₩212,597 | ₩224,047 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,416 | ₩215,777 | ₩207,881 | ₩213,786 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,932 | ₩216,432 | ₩205,168 | ₩213,773 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩208,108 | ₩210,339 | ₩203,659 | ₩208,736 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,777 | ₩211,715 | ₩201,481 | ₩208,362 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,530 | ₩203,071 | ₩195,789 | ₩199,717 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,651 | ₩203,084 | ₩193,504 | ₩202,443 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,378 | ₩192,957 | ₩188,588 | ₩191,754 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩191,153 | ₩195,736 | ₩190,472 | ₩190,766 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,408 | ₩198,662 | ₩190,872 | ₩191,460 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩201,040 | ₩204,928 | ₩199,357 | ₩199,891 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩198,194 | ₩202,496 | ₩198,194 | ₩201,695 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,307 | ₩201,307 | ₩193,090 | ₩198,835 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩199,076 | ₩202,095 | ₩197,005 | ₩201,815 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,334 | ₩202,576 | ₩195,121 | ₩199,664 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,650 | ₩206,865 | ₩199,103 | ₩201,214 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,663 | ₩201,214 | ₩191,754 | ₩194,413 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩194,026 | ₩198,595 | ₩192,569 | ₩194,814 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩195,014 | ₩198,942 | ₩192,489 | ₩193,197 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,378 | ₩200,866 | ₩190,378 | ₩192,997 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,352 | ₩195,869 | ₩183,350 | ₩190,431 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,356 | ₩188,387 | ₩179,369 | ₩182,175 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,525 | ₩191,393 | ₩182,709 | ₩187,212 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,920 | ₩192,382 | ₩184,700 | ₩190,138 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,901 | ₩191,941 | ₩186,437 | ₩187,652 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,271 | ₩194,333 | ₩184,807 | ₩190,044 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩199,143 | ₩200,412 | ₩188,267 | ₩189,817 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,405 | ₩205,222 | ₩197,032 | ₩199,116 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩203,244 | ₩206,317 | ₩201,147 | ₩202,242 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩203,084 | ₩207,333 | ₩202,363 | ₩205,476 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,824 | ₩206,879 | ₩199,143 | ₩202,777 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩195,081 | ₩204,487 | ₩194,333 | ₩200,025 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩183,043 | ₩189,991 | ₩182,348 | ₩187,439 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,791 | ₩182,388 | ₩170,764 | ₩180,317 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩171,018 | ₩176,202 | ₩169,241 | ₩169,856 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,471 | ₩175,200 | ₩164,471 | ₩170,938 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,423 | ₩164,886 | ₩158,138 | ₩163,269 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,288 | ₩166,489 | ₩153,288 | ₩161,786 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,745 | ₩156,695 | ₩150,830 | ₩151,231 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,817 | ₩157,096 | ₩149,133 | ₩156,535 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,867 | ₩153,542 | ₩140,970 | ₩151,926 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,878 | ₩142,373 | ₩138,605 | ₩141,371 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩138,124 | ₩143,548 | ₩137,509 | ₩142,439 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,574 | ₩139,807 | ₩135,438 | ₩137,135 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,286 | ₩139,286 | ₩134,009 | ₩136,668 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,792 | ₩140,182 | ₩135,746 | ₩138,311 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,355 | ₩142,079 | ₩138,952 | ₩139,714 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,401 | ₩143,642 | ₩138,164 | ₩140,355 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,188 | ₩147,249 | ₩142,961 | ₩145,178 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,443 | ₩151,338 | ₩143,108 | ₩144,417 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,901 | ₩171,018 | ₩152,313 | ₩153,622 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩167,104 | ₩171,179 | ₩163,403 | ₩166,021 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,326 | ₩172,354 | ₩164,485 | ₩168,600 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,308 | ₩170,484 | ₩167,745 | ₩170,096 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩174,198 | ₩174,198 | ₩165,674 | ₩168,840 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,256 | ₩177,565 | ₩175,000 | ₩176,429 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,276 | ₩178,527 | ₩172,982 | ₩178,313 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,513 | ₩175,120 | ₩170,056 | ₩173,396 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,898 | ₩172,728 | ₩168,707 | ₩170,818 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,664 | ₩173,931 | ₩168,359 | ₩171,392 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,788 | ₩178,380 | ₩173,009 | ₩174,786 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,802 | ₩177,391 | ₩168,346 | ₩176,376 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,731 | ₩177,699 | ₩167,731 | ₩171,686 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,765 | ₩167,785 | ₩164,525 | ₩166,823 | +1.25% | 107.7만 |
|---|