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 | ₩253,153 | ₩262,627 | ₩250,538 | ₩258,690 | +2.19% | 106.6만 |
| 2026.10.08 | ₩248,736 | ₩257,530 | ₩244,800 | ₩253,793 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,312 | ₩255,194 | ₩246,655 | ₩247,268 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,117 | ₩260,639 | ₩252,446 | ₩254,114 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,231 | ₩269,779 | ₩250,111 | ₩259,077 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,264 | ₩269,832 | ₩256,422 | ₩269,539 | +3.96% | 95.4만 |
| 2026.10.01 | ₩259,918 | ₩264,041 | ₩256,569 | ₩259,304 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,041 | ₩267,070 | ₩254,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,237 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩270,833 | ₩272,714 | ₩263,908 | ₩265,682 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,451 | ₩282,202 | ₩266,430 | ₩270,139 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,424 | ₩279,360 | ₩272,901 | ₩276,477 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,053 | ₩283,056 | ₩273,435 | ₩275,823 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,370 | ₩282,535 | ₩267,831 | ₩281,281 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,542 | ₩284,870 | ₩273,221 | ₩275,957 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,018 | ₩269,979 | ₩263,267 | ₩267,270 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,164 | ₩268,191 | ₩256,862 | ₩262,480 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,427 | ₩286,405 | ₩265,282 | ₩266,283 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,342 | ₩288,593 | ₩272,875 | ₩281,027 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩284,750 | ₩284,777 | ₩267,364 | ₩271,500 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩284,844 | ₩290,261 | ₩282,922 | ₩285,764 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,153 | ₩288,927 | ₩280,574 | ₩283,536 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,297 | ₩293,090 | ₩282,695 | ₩286,472 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩293,677 | ₩298,281 | ₩286,552 | ₩287,299 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,221 | ₩307,381 | ₩294,024 | ₩296,880 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩302,978 | ₩314,693 | ₩302,884 | ₩307,194 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩307,941 | ₩312,692 | ₩304,659 | ₩305,406 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,211 | ₩315,734 | ₩306,647 | ₩308,235 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,404 | ₩312,865 | ₩301,963 | ₩312,211 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,527 | ₩314,053 | ₩300,669 | ₩304,899 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩312,772 | ₩317,108 | ₩305,419 | ₩307,154 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,200 | ₩317,002 | ₩307,968 | ₩311,197 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩331,933 | ₩333,281 | ₩320,364 | ₩321,485 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩337,564 | ₩340,246 | ₩328,384 | ₩331,853 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,093 | ₩340,179 | ₩327,743 | ₩338,845 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,317 | ₩328,650 | ₩311,304 | ₩328,330 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,473 | ₩311,037 | ₩302,911 | ₩311,037 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,387 | ₩320,711 | ₩308,035 | ₩311,517 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,137 | ₩324,180 | ₩313,025 | ₩314,440 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩314,773 | ₩332,840 | ₩310,970 | ₩322,526 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,122 | ₩320,004 | ₩313,572 | ₩316,441 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩331,933 | ₩338,538 | ₩315,600 | ₩318,389 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,345 | ₩336,950 | ₩296,226 | ₩328,103 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩302,884 | ₩310,196 | ₩293,117 | ₩295,398 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,246 | ₩305,459 | ₩298,254 | ₩303,618 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,219 | ₩305,219 | ₩298,881 | ₩300,496 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩297,000 | ₩306,887 | ₩293,570 | ₩303,258 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,585 | ₩302,497 | ₩293,570 | ₩301,523 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,386 | ₩300,896 | ₩289,674 | ₩291,222 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩287,886 | ₩300,896 | ₩287,379 | ₩300,629 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩278,866 | ₩285,858 | ₩277,064 | ₩285,151 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,199 | ₩280,534 | ₩272,888 | ₩280,027 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,055 | ₩278,719 | ₩264,268 | ₩274,516 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩266,870 | ₩270,620 | ₩259,825 | ₩264,522 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,088 | ₩264,188 | ₩254,861 | ₩260,785 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩246,001 | ₩252,846 | ₩242,865 | ₩249,497 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,615 | ₩251,738 | ₩241,651 | ₩246,855 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,355 | ₩256,849 | ₩245,934 | ₩249,830 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩256,862 | ₩261,306 | ₩252,939 | ₩257,303 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩257,796 | ₩262,053 | ₩255,008 | ₩260,212 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩246,855 | ₩253,233 | ₩244,239 | ₩252,659 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,636 | ₩250,498 | ₩237,621 | ₩247,482 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,202 | ₩251,298 | ₩237,007 | ₩238,368 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,462 | ₩256,462 | ₩246,094 | ₩247,295 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩249,964 | ₩255,581 | ₩246,721 | ₩252,552 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩242,852 | ₩252,726 | ₩240,303 | ₩247,202 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩235,833 | ₩243,412 | ₩235,233 | ₩241,024 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩231,790 | ₩235,259 | ₩224,558 | ₩233,458 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,155 | ₩242,478 | ₩229,508 | ₩233,912 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,183 | ₩240,757 | ₩231,590 | ₩235,219 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,203 | ₩237,848 | ₩228,334 | ₩237,127 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩221,782 | ₩230,656 | ₩221,782 | ₩229,602 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,277 | ₩225,599 | ₩218,660 | ₩224,171 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,229 | ₩230,229 | ₩217,526 | ₩223,677 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,693 | ₩230,602 | ₩220,835 | ₩228,788 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩224,798 | ₩237,207 | ₩222,449 | ₩231,390 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,608 | ₩229,375 | ₩220,101 | ₩226,666 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,100 | ₩221,435 | ₩216,231 | ₩219,167 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩222,743 | ₩224,624 | ₩216,632 | ₩219,447 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩214,844 | ₩222,143 | ₩214,830 | ₩220,021 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,621 | ₩217,152 | ₩202,034 | ₩211,895 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,146 | ₩211,188 | ₩204,556 | ₩204,889 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,602 | ₩215,991 | ₩207,291 | ₩208,479 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,297 | ₩215,764 | ₩210,654 | ₩212,589 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,043 | ₩213,229 | ₩196,803 | ₩211,801 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,420 | ₩206,224 | ₩194,762 | ₩196,697 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩194,962 | ₩203,262 | ₩194,962 | ₩201,260 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,422 | ₩196,697 | ₩184,380 | ₩195,002 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩182,806 | ₩189,638 | ₩182,806 | ₩187,423 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,358 | ₩191,119 | ₩177,682 | ₩182,139 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,071 | ₩188,811 | ₩179,857 | ₩187,156 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,434 | ₩187,636 | ₩182,392 | ₩184,407 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩189,985 | ₩190,145 | ₩181,218 | ₩189,157 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,555 | ₩194,909 | ₩183,647 | ₩189,985 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,062 | ₩188,183 | ₩182,139 | ₩186,836 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,250 | ₩193,334 | ₩185,782 | ₩188,784 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,608 | ₩189,798 | ₩182,499 | ₩186,382 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,246 | ₩186,302 | ₩181,005 | ₩183,353 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,119 | ₩183,313 | ₩173,706 | ₩182,232 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,090 | ₩178,950 | ₩166,740 | ₩175,040 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩174,827 | ₩175,254 | ₩168,141 | ₩168,568 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩179,804 | ₩181,392 | ₩175,694 | ₩176,548 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,472 | ₩185,568 | ₩179,096 | ₩183,100 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩170,944 | ₩182,686 | ₩170,210 | ₩182,472 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,391 | ₩181,178 | ₩168,528 | ₩168,608 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,235 | ₩188,183 | ₩180,551 | ₩180,578 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,502 | ₩188,917 | ₩183,980 | ₩186,289 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,404 | ₩198,551 | ₩184,994 | ₩185,048 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩195,883 | ₩197,831 | ₩188,157 | ₩195,215 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,644 | ₩201,487 | ₩193,414 | ₩196,296 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩189,838 | ₩195,469 | ₩186,822 | ₩193,401 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,497 | ₩198,351 | ₩186,982 | ₩187,049 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,489 | ₩206,878 | ₩193,401 | ₩197,671 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,207 | ₩205,743 | ₩196,697 | ₩203,141 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩190,812 | ₩201,087 | ₩188,143 | ₩197,217 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩177,909 | ₩182,286 | ₩171,197 | ₩172,318 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,608 | ₩185,688 | ₩175,560 | ₩178,976 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩186,822 | ₩189,504 | ₩182,619 | ₩185,034 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,138 | ₩199,072 | ₩191,319 | ₩191,946 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,724 | ₩202,674 | ₩195,202 | ₩197,164 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,571 | ₩210,681 | ₩193,160 | ₩197,097 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩207,878 | ₩212,615 | ₩201,447 | ₩211,241 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,024 | ₩215,778 | ₩206,024 | ₩211,014 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,598 | ₩209,400 | ₩200,486 | ₩201,607 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,496 | ₩215,444 | ₩209,199 | ₩209,800 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,568 | ₩212,815 | ₩203,088 | ₩212,495 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,143 | ₩206,317 | ₩194,815 | ₩205,690 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,157 | ₩210,000 | ₩204,970 | ₩206,998 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩203,795 | ₩208,425 | ₩202,061 | ₩206,651 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,036 | ₩213,496 | ₩205,023 | ₩205,023 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,098 | ₩200,153 | ₩195,576 | ₩198,031 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩192,787 | ₩200,139 | ₩191,906 | ₩199,619 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,172 | ₩194,935 | ₩188,744 | ₩193,067 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩194,001 | ₩194,495 | ₩188,490 | ₩191,279 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,171 | ₩193,561 | ₩184,994 | ₩190,505 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,045 | ₩183,580 | ₩179,110 | ₩182,392 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,137 | ₩183,086 | ₩172,905 | ₩178,363 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩193,988 | ₩197,110 | ₩182,846 | ₩183,567 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,156 | ₩204,863 | ₩195,429 | ₩196,296 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,361 | ₩202,915 | ₩191,106 | ₩202,274 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,310 | ₩201,060 | ₩194,815 | ₩196,096 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩192,974 | ₩194,468 | ₩190,585 | ₩191,346 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,142 | ₩195,869 | ₩184,607 | ₩193,160 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,451 | ₩189,878 | ₩185,835 | ₩186,876 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,441 | ₩194,668 | ₩190,425 | ₩190,505 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩194,815 | ₩196,056 | ₩189,891 | ₩192,253 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩187,823 | ₩192,867 | ₩185,928 | ₩192,173 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,304 | ₩191,012 | ₩184,207 | ₩185,048 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩186,956 | ₩194,762 | ₩186,329 | ₩192,613 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩180,818 | ₩191,466 | ₩180,818 | ₩186,569 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,309 | ₩183,887 | ₩172,158 | ₩183,567 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,738 | ₩181,738 | ₩174,800 | ₩179,884 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩182,873 | ₩189,384 | ₩181,325 | ₩187,316 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,477 | ₩190,385 | ₩181,765 | ₩184,060 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,020 | ₩190,759 | ₩180,498 | ₩188,090 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,135 | ₩196,243 | ₩189,611 | ₩190,025 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩198,818 | ₩203,582 | ₩192,280 | ₩197,751 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,469 | ₩202,488 | ₩195,469 | ₩202,327 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,584 | ₩193,894 | ₩185,902 | ₩193,347 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩186,836 | ₩191,239 | ₩186,475 | ₩188,357 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,481 | ₩193,721 | ₩182,259 | ₩187,850 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,153 | ₩201,500 | ₩191,012 | ₩195,509 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,252 | ₩211,321 | ₩200,513 | ₩200,966 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,669 | ₩220,168 | ₩210,574 | ₩211,241 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩218,900 | ₩218,900 | ₩208,666 | ₩217,939 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩217,939 | ₩220,608 | ₩211,681 | ₩214,924 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,304 | ₩226,132 | ₩214,483 | ₩216,885 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,087 | ₩223,837 | ₩215,337 | ₩222,129 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩226,933 | ₩229,548 | ₩217,699 | ₩217,726 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩226,839 | ₩233,898 | ₩224,424 | ₩228,454 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩214,830 | ₩226,453 | ₩214,830 | ₩225,412 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,232 | ₩221,515 | ₩212,882 | ₩214,350 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,701 | ₩222,836 | ₩214,030 | ₩216,245 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩214,830 | ₩218,353 | ₩211,027 | ₩218,100 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,257 | ₩216,618 | ₩208,546 | ₩216,325 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,308 | ₩214,777 | ₩204,716 | ₩210,454 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,161 | ₩219,167 | ₩203,995 | ₩214,350 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩224,011 | ₩224,811 | ₩203,168 | ₩209,013 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,107 | ₩213,176 | ₩207,491 | ₩209,880 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,498 | ₩218,607 | ₩209,133 | ₩210,027 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,498 | ₩217,552 | ₩211,041 | ₩217,192 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩217,993 | ₩223,023 | ₩215,778 | ₩216,752 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,643 | ₩220,168 | ₩212,295 | ₩214,697 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,631 | ₩219,501 | ₩211,148 | ₩213,136 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,516 | ₩223,197 | ₩209,933 | ₩210,400 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,581 | ₩224,144 | ₩217,646 | ₩222,449 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,234 | ₩222,716 | ₩216,939 | ₩220,875 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,074 | ₩224,384 | ₩218,994 | ₩221,862 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,043 | ₩223,971 | ₩212,322 | ₩223,757 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,137 | ₩215,498 | ₩207,612 | ₩213,509 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,664 | ₩216,151 | ₩204,903 | ₩213,496 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩207,838 | ₩210,067 | ₩203,395 | ₩208,465 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,514 | ₩211,441 | ₩201,220 | ₩208,092 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,272 | ₩202,808 | ₩195,536 | ₩199,459 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,401 | ₩202,821 | ₩193,254 | ₩202,181 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,132 | ₩192,707 | ₩188,343 | ₩191,506 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩190,905 | ₩195,482 | ₩190,225 | ₩190,518 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,151 | ₩198,405 | ₩190,625 | ₩191,212 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩200,780 | ₩204,663 | ₩199,098 | ₩199,632 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩197,937 | ₩202,234 | ₩197,937 | ₩201,433 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,047 | ₩201,047 | ₩192,840 | ₩198,578 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩198,818 | ₩201,834 | ₩196,750 | ₩201,554 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,073 | ₩202,314 | ₩194,868 | ₩199,405 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,392 | ₩206,597 | ₩198,845 | ₩200,953 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,413 | ₩200,953 | ₩191,506 | ₩194,161 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩193,774 | ₩198,338 | ₩192,320 | ₩194,562 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩194,762 | ₩198,685 | ₩192,240 | ₩192,947 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,132 | ₩200,606 | ₩190,132 | ₩192,747 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,114 | ₩195,616 | ₩183,113 | ₩190,185 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,115 | ₩188,143 | ₩179,136 | ₩181,939 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,278 | ₩191,146 | ₩182,472 | ₩186,969 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,676 | ₩192,133 | ₩184,461 | ₩189,891 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,653 | ₩191,693 | ₩186,195 | ₩187,409 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,025 | ₩194,081 | ₩184,567 | ₩189,798 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩198,885 | ₩200,153 | ₩188,023 | ₩189,571 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,141 | ₩204,956 | ₩196,777 | ₩198,858 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩202,981 | ₩206,050 | ₩200,886 | ₩201,981 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩202,821 | ₩207,064 | ₩202,101 | ₩205,210 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,565 | ₩206,611 | ₩198,885 | ₩202,514 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩194,828 | ₩204,222 | ₩194,081 | ₩199,766 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩182,806 | ₩189,745 | ₩182,112 | ₩187,196 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,570 | ₩182,152 | ₩170,543 | ₩180,084 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩170,797 | ₩175,974 | ₩169,022 | ₩169,636 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,258 | ₩174,973 | ₩164,258 | ₩170,717 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,215 | ₩164,672 | ₩157,934 | ₩163,058 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,090 | ₩166,273 | ₩153,090 | ₩161,576 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,544 | ₩156,493 | ₩150,635 | ₩151,035 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,621 | ₩156,893 | ₩148,940 | ₩156,332 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,682 | ₩153,343 | ₩140,787 | ₩151,729 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,695 | ₩142,188 | ₩138,425 | ₩141,188 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩137,945 | ₩143,363 | ₩137,331 | ₩142,255 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,397 | ₩139,626 | ₩135,263 | ₩136,958 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,106 | ₩139,106 | ₩133,835 | ₩136,491 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,612 | ₩140,000 | ₩135,570 | ₩138,132 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,173 | ₩141,895 | ₩138,772 | ₩139,533 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,216 | ₩143,456 | ₩137,985 | ₩140,173 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩143,002 | ₩147,059 | ₩142,775 | ₩144,990 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,248 | ₩151,142 | ₩142,922 | ₩144,230 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,703 | ₩170,797 | ₩152,116 | ₩153,424 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩166,887 | ₩170,957 | ₩163,191 | ₩165,806 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,104 | ₩172,131 | ₩164,272 | ₩168,382 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,089 | ₩170,263 | ₩167,528 | ₩169,876 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩173,973 | ₩173,973 | ₩165,459 | ₩168,622 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,027 | ₩177,335 | ₩174,773 | ₩176,201 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,052 | ₩178,296 | ₩172,758 | ₩178,082 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,291 | ₩174,893 | ₩169,836 | ₩173,172 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,677 | ₩172,505 | ₩168,488 | ₩170,597 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,439 | ₩173,706 | ₩168,141 | ₩171,170 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,560 | ₩178,149 | ₩172,785 | ₩174,560 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,583 | ₩177,162 | ₩168,128 | ₩176,148 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,514 | ₩177,469 | ₩167,514 | ₩171,464 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,552 | ₩167,568 | ₩164,312 | ₩166,607 | +1.25% | 107.7만 |
|---|