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 | ₩253,405 | ₩262,889 | ₩250,787 | ₩258,948 | +2.19% | 106.6만 |
| 2026.10.08 | ₩248,984 | ₩257,786 | ₩245,044 | ₩254,046 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,564 | ₩255,449 | ₩246,900 | ₩247,515 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,376 | ₩260,898 | ₩252,697 | ₩254,367 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,498 | ₩270,048 | ₩250,360 | ₩259,336 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,523 | ₩270,101 | ₩256,678 | ₩269,807 | +3.96% | 95.4만 |
| 2026.10.01 | ₩260,177 | ₩264,304 | ₩256,825 | ₩259,563 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,304 | ₩267,336 | ₩254,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,494 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩271,103 | ₩272,986 | ₩264,171 | ₩265,947 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,726 | ₩282,483 | ₩266,695 | ₩270,408 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,699 | ₩279,638 | ₩273,173 | ₩276,753 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,333 | ₩283,338 | ₩273,708 | ₩276,098 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,644 | ₩282,817 | ₩268,098 | ₩281,561 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,814 | ₩285,154 | ₩273,494 | ₩276,232 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,286 | ₩270,248 | ₩263,530 | ₩267,537 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,430 | ₩268,458 | ₩257,118 | ₩262,742 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,707 | ₩286,690 | ₩265,547 | ₩266,548 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,614 | ₩288,881 | ₩273,147 | ₩281,308 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩285,034 | ₩285,061 | ₩267,630 | ₩271,771 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩285,128 | ₩290,550 | ₩283,204 | ₩286,049 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,440 | ₩289,215 | ₩280,853 | ₩283,819 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,580 | ₩293,382 | ₩282,977 | ₩286,757 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩293,970 | ₩298,578 | ₩286,837 | ₩287,585 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,527 | ₩307,687 | ₩294,317 | ₩297,175 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩303,279 | ₩315,007 | ₩303,186 | ₩307,500 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩308,248 | ₩313,003 | ₩304,962 | ₩305,710 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,522 | ₩316,049 | ₩306,953 | ₩308,542 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,705 | ₩313,177 | ₩302,264 | ₩312,522 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,832 | ₩314,366 | ₩300,969 | ₩305,203 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩313,083 | ₩317,424 | ₩305,724 | ₩307,460 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,514 | ₩317,318 | ₩308,275 | ₩311,507 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩332,264 | ₩333,613 | ₩320,683 | ₩321,805 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩337,900 | ₩340,585 | ₩328,711 | ₩332,184 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,424 | ₩340,518 | ₩328,070 | ₩339,183 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,627 | ₩328,978 | ₩311,614 | ₩328,657 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,779 | ₩311,347 | ₩303,213 | ₩311,347 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,701 | ₩321,031 | ₩308,342 | ₩311,828 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,456 | ₩324,503 | ₩313,337 | ₩314,753 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩315,087 | ₩333,172 | ₩311,280 | ₩322,847 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,439 | ₩320,323 | ₩313,885 | ₩316,757 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩332,264 | ₩338,875 | ₩315,915 | ₩318,707 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,656 | ₩337,286 | ₩296,521 | ₩328,430 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩303,186 | ₩310,506 | ₩293,409 | ₩295,693 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,550 | ₩305,764 | ₩298,551 | ₩303,921 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,523 | ₩305,523 | ₩299,179 | ₩300,795 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩297,296 | ₩307,193 | ₩293,863 | ₩303,560 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,880 | ₩302,799 | ₩293,863 | ₩301,824 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,681 | ₩301,196 | ₩289,963 | ₩291,512 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩288,173 | ₩301,196 | ₩287,665 | ₩300,929 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩279,144 | ₩286,143 | ₩277,341 | ₩285,435 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,476 | ₩280,813 | ₩273,160 | ₩280,306 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,319 | ₩278,997 | ₩264,531 | ₩274,789 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩267,136 | ₩270,889 | ₩260,084 | ₩264,785 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,342 | ₩264,451 | ₩255,115 | ₩261,045 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩246,246 | ₩253,098 | ₩243,107 | ₩249,745 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,860 | ₩251,989 | ₩241,892 | ₩247,101 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,611 | ₩257,105 | ₩246,179 | ₩250,079 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩257,118 | ₩261,566 | ₩253,191 | ₩257,559 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩258,053 | ₩262,314 | ₩255,262 | ₩260,471 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩247,101 | ₩253,485 | ₩244,483 | ₩252,911 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,875 | ₩250,747 | ₩237,858 | ₩247,729 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,448 | ₩251,549 | ₩237,243 | ₩238,606 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,718 | ₩256,718 | ₩246,339 | ₩247,542 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩250,213 | ₩255,836 | ₩246,967 | ₩252,804 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩243,094 | ₩252,978 | ₩240,543 | ₩247,448 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩236,068 | ₩243,655 | ₩235,467 | ₩241,264 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩232,021 | ₩235,494 | ₩224,782 | ₩233,691 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,392 | ₩242,720 | ₩229,737 | ₩234,145 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,422 | ₩240,997 | ₩231,821 | ₩235,454 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,433 | ₩238,085 | ₩228,562 | ₩237,364 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩222,003 | ₩230,886 | ₩222,003 | ₩229,830 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,499 | ₩225,823 | ₩218,878 | ₩224,394 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,458 | ₩230,458 | ₩217,743 | ₩223,900 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,920 | ₩230,832 | ₩221,055 | ₩229,016 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩225,022 | ₩237,444 | ₩222,671 | ₩231,620 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,828 | ₩229,603 | ₩220,320 | ₩226,892 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,317 | ₩221,656 | ₩216,447 | ₩219,385 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩222,965 | ₩224,848 | ₩216,848 | ₩219,666 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩215,058 | ₩222,364 | ₩215,044 | ₩220,240 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,823 | ₩217,369 | ₩202,235 | ₩212,106 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,354 | ₩211,398 | ₩204,760 | ₩205,094 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,814 | ₩216,207 | ₩207,498 | ₩208,687 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,510 | ₩215,979 | ₩210,864 | ₩212,801 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,240 | ₩213,442 | ₩196,999 | ₩212,012 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,621 | ₩206,429 | ₩194,956 | ₩196,893 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩195,156 | ₩203,464 | ₩195,156 | ₩201,461 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,608 | ₩196,893 | ₩184,564 | ₩195,196 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩182,988 | ₩189,827 | ₩182,988 | ₩187,610 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,548 | ₩191,309 | ₩177,859 | ₩182,320 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,252 | ₩188,999 | ₩180,036 | ₩187,342 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,618 | ₩187,823 | ₩182,574 | ₩184,591 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩190,174 | ₩190,334 | ₩181,399 | ₩189,346 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,740 | ₩195,103 | ₩183,830 | ₩190,174 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,247 | ₩188,371 | ₩182,320 | ₩187,022 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,438 | ₩193,527 | ₩185,967 | ₩188,972 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,793 | ₩189,987 | ₩182,681 | ₩186,568 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,429 | ₩186,488 | ₩181,185 | ₩183,536 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,293 | ₩183,496 | ₩173,879 | ₩182,414 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,261 | ₩179,128 | ₩166,907 | ₩175,214 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩175,001 | ₩175,428 | ₩168,309 | ₩168,736 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩179,983 | ₩181,572 | ₩175,869 | ₩176,724 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,654 | ₩185,753 | ₩179,275 | ₩183,282 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩171,114 | ₩182,868 | ₩170,379 | ₩182,654 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,571 | ₩181,359 | ₩168,696 | ₩168,777 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,421 | ₩188,371 | ₩180,731 | ₩180,758 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,688 | ₩189,106 | ₩184,164 | ₩186,474 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,601 | ₩198,749 | ₩185,179 | ₩185,232 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩196,078 | ₩198,028 | ₩188,344 | ₩195,410 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,841 | ₩201,688 | ₩193,607 | ₩196,492 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩190,027 | ₩195,664 | ₩187,009 | ₩193,593 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,694 | ₩198,549 | ₩187,169 | ₩187,236 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,693 | ₩207,084 | ₩193,593 | ₩197,868 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,407 | ₩205,949 | ₩196,893 | ₩203,344 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩191,002 | ₩201,287 | ₩188,331 | ₩197,414 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩178,086 | ₩182,467 | ₩171,368 | ₩172,490 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,793 | ₩185,873 | ₩175,735 | ₩179,155 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩187,009 | ₩189,693 | ₩182,801 | ₩185,219 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,335 | ₩199,270 | ₩191,510 | ₩192,138 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,921 | ₩202,876 | ₩195,397 | ₩197,360 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,778 | ₩210,891 | ₩193,353 | ₩197,293 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩208,086 | ₩212,827 | ₩201,648 | ₩211,451 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,229 | ₩215,993 | ₩206,229 | ₩211,224 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,805 | ₩209,608 | ₩200,686 | ₩201,808 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,709 | ₩215,659 | ₩209,408 | ₩210,009 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,771 | ₩213,028 | ₩203,290 | ₩212,707 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,347 | ₩206,523 | ₩195,009 | ₩205,895 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,363 | ₩210,209 | ₩205,174 | ₩207,204 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩203,998 | ₩208,633 | ₩202,262 | ₩206,857 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,241 | ₩213,709 | ₩205,227 | ₩205,227 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,297 | ₩200,352 | ₩195,771 | ₩198,228 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩192,979 | ₩200,339 | ₩192,098 | ₩199,818 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,361 | ₩195,129 | ₩188,932 | ₩193,260 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,195 | ₩194,689 | ₩188,678 | ₩191,470 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,359 | ₩193,754 | ₩185,179 | ₩190,695 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,225 | ₩183,763 | ₩179,288 | ₩182,574 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,317 | ₩183,269 | ₩173,077 | ₩178,540 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩194,181 | ₩197,307 | ₩183,028 | ₩183,750 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,359 | ₩205,067 | ₩195,624 | ₩196,492 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,555 | ₩203,117 | ₩191,296 | ₩202,476 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,505 | ₩201,260 | ₩195,009 | ₩196,292 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩193,166 | ₩194,662 | ₩190,775 | ₩191,537 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,327 | ₩196,064 | ₩184,791 | ₩193,353 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,640 | ₩190,067 | ₩186,020 | ₩187,062 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,634 | ₩194,862 | ₩190,615 | ₩190,695 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩195,009 | ₩196,251 | ₩190,081 | ₩192,445 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩188,010 | ₩193,059 | ₩186,114 | ₩192,365 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,493 | ₩191,203 | ₩184,391 | ₩185,232 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩187,142 | ₩194,956 | ₩186,514 | ₩192,805 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩180,998 | ₩191,657 | ₩180,998 | ₩186,755 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,487 | ₩184,070 | ₩172,329 | ₩183,750 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,920 | ₩181,920 | ₩174,974 | ₩180,063 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩183,055 | ₩189,573 | ₩181,506 | ₩187,503 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,665 | ₩190,575 | ₩181,946 | ₩184,244 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,204 | ₩190,949 | ₩180,677 | ₩188,277 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,330 | ₩196,438 | ₩189,800 | ₩190,214 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩199,016 | ₩203,785 | ₩192,471 | ₩197,948 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,664 | ₩202,689 | ₩195,664 | ₩202,529 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,773 | ₩194,088 | ₩186,087 | ₩193,540 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩187,022 | ₩191,430 | ₩186,661 | ₩188,545 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,674 | ₩193,914 | ₩182,441 | ₩188,037 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,352 | ₩201,701 | ₩191,203 | ₩195,704 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,460 | ₩211,532 | ₩200,713 | ₩201,167 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,882 | ₩220,387 | ₩210,784 | ₩211,451 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩219,118 | ₩219,118 | ₩208,874 | ₩218,157 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩218,157 | ₩220,828 | ₩211,892 | ₩215,138 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,528 | ₩226,358 | ₩214,697 | ₩217,101 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,305 | ₩224,060 | ₩215,552 | ₩222,351 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩227,159 | ₩229,777 | ₩217,916 | ₩217,943 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩227,066 | ₩234,131 | ₩224,648 | ₩228,682 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩215,044 | ₩226,678 | ₩215,044 | ₩225,636 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,449 | ₩221,736 | ₩213,094 | ₩214,564 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,920 | ₩223,059 | ₩214,243 | ₩216,460 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩215,044 | ₩218,571 | ₩211,238 | ₩218,317 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,472 | ₩216,834 | ₩208,753 | ₩216,540 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,520 | ₩214,991 | ₩204,920 | ₩210,663 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,371 | ₩219,385 | ₩204,199 | ₩214,564 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩224,234 | ₩225,035 | ₩203,371 | ₩209,221 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,316 | ₩213,388 | ₩207,698 | ₩210,089 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,712 | ₩218,824 | ₩209,341 | ₩210,236 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,712 | ₩217,769 | ₩211,251 | ₩217,409 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩218,210 | ₩223,246 | ₩215,993 | ₩216,968 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,856 | ₩220,387 | ₩212,507 | ₩214,911 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,846 | ₩219,719 | ₩211,358 | ₩213,348 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,738 | ₩223,419 | ₩210,143 | ₩210,610 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,801 | ₩224,368 | ₩217,863 | ₩222,671 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,454 | ₩222,938 | ₩217,155 | ₩221,095 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,294 | ₩224,608 | ₩219,212 | ₩222,084 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,256 | ₩224,194 | ₩212,533 | ₩223,980 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,352 | ₩215,712 | ₩207,818 | ₩213,722 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,870 | ₩216,367 | ₩205,107 | ₩213,709 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩208,046 | ₩210,276 | ₩203,598 | ₩208,673 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,716 | ₩211,652 | ₩201,421 | ₩208,299 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,470 | ₩203,010 | ₩195,731 | ₩199,657 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,593 | ₩203,023 | ₩193,447 | ₩202,382 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,321 | ₩192,899 | ₩188,531 | ₩191,697 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩191,096 | ₩195,677 | ₩190,415 | ₩190,708 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,348 | ₩198,602 | ₩190,815 | ₩191,403 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩200,980 | ₩204,867 | ₩199,297 | ₩199,831 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩198,135 | ₩202,436 | ₩198,135 | ₩201,634 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,247 | ₩201,247 | ₩193,032 | ₩198,776 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩199,016 | ₩202,035 | ₩196,946 | ₩201,754 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,274 | ₩202,516 | ₩195,063 | ₩199,604 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,591 | ₩206,803 | ₩199,043 | ₩201,153 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,605 | ₩201,153 | ₩191,697 | ₩194,355 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩193,967 | ₩198,535 | ₩192,512 | ₩194,755 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩194,956 | ₩198,883 | ₩192,431 | ₩193,139 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,321 | ₩200,806 | ₩190,321 | ₩192,939 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,297 | ₩195,811 | ₩183,295 | ₩190,374 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,301 | ₩188,331 | ₩179,315 | ₩182,120 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,468 | ₩191,336 | ₩182,654 | ₩187,155 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,863 | ₩192,325 | ₩184,644 | ₩190,081 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,844 | ₩191,884 | ₩186,381 | ₩187,596 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,214 | ₩194,275 | ₩184,751 | ₩189,987 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩199,083 | ₩200,352 | ₩188,211 | ₩189,760 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,344 | ₩205,160 | ₩196,973 | ₩199,056 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩203,184 | ₩206,256 | ₩201,087 | ₩202,182 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩203,023 | ₩207,271 | ₩202,302 | ₩205,414 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,764 | ₩206,817 | ₩199,083 | ₩202,716 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩195,023 | ₩204,426 | ₩194,275 | ₩199,965 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩182,988 | ₩189,934 | ₩182,294 | ₩187,383 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,740 | ₩182,334 | ₩170,713 | ₩180,263 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩170,967 | ₩176,149 | ₩169,191 | ₩169,805 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,422 | ₩175,148 | ₩164,422 | ₩170,887 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,375 | ₩164,836 | ₩158,091 | ₩163,220 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,243 | ₩166,439 | ₩153,243 | ₩161,737 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,698 | ₩156,649 | ₩150,785 | ₩151,186 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,772 | ₩157,049 | ₩149,089 | ₩156,488 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,824 | ₩153,496 | ₩140,928 | ₩151,880 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,836 | ₩142,330 | ₩138,563 | ₩141,328 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩138,083 | ₩143,505 | ₩137,468 | ₩142,397 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,533 | ₩139,766 | ₩135,398 | ₩137,094 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,245 | ₩139,245 | ₩133,969 | ₩136,627 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,750 | ₩140,140 | ₩135,705 | ₩138,270 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,313 | ₩142,036 | ₩138,911 | ₩139,672 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,359 | ₩143,599 | ₩138,123 | ₩140,313 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,145 | ₩147,205 | ₩142,918 | ₩145,135 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,398 | ₩151,292 | ₩143,065 | ₩144,374 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,855 | ₩170,967 | ₩152,268 | ₩153,576 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩167,053 | ₩171,127 | ₩163,354 | ₩165,972 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,274 | ₩172,303 | ₩164,436 | ₩168,549 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,257 | ₩170,433 | ₩167,695 | ₩170,045 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩174,146 | ₩174,146 | ₩165,624 | ₩168,790 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,203 | ₩177,512 | ₩174,947 | ₩176,377 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,224 | ₩178,474 | ₩172,930 | ₩178,260 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,461 | ₩175,068 | ₩170,005 | ₩173,345 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,847 | ₩172,677 | ₩168,656 | ₩170,767 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,612 | ₩173,879 | ₩168,309 | ₩171,341 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,735 | ₩178,327 | ₩172,957 | ₩174,734 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,752 | ₩177,338 | ₩168,296 | ₩176,323 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,681 | ₩177,645 | ₩167,681 | ₩171,635 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,716 | ₩167,735 | ₩164,476 | ₩166,773 | +1.25% | 107.7만 |
|---|