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 | ₩253,136 | ₩262,609 | ₩250,521 | ₩258,673 | +2.19% | 106.6만 |
| 2026.10.08 | ₩248,719 | ₩257,512 | ₩244,783 | ₩253,776 | +2.03% | 118.1만 |
| 2026.10.07 | ₩252,295 | ₩255,177 | ₩246,638 | ₩247,252 | -2.00% | 108.2만 |
| 2026.10.06 | ₩259,100 | ₩260,621 | ₩252,429 | ₩254,096 | -1.93% | 95.1만 |
| 2026.10.05 | ₩268,213 | ₩269,761 | ₩250,094 | ₩259,060 | -3.41% | 167.6만 |
| 2026.10.02 | ₩259,247 | ₩269,814 | ₩256,405 | ₩269,521 | +3.96% | 95.4만 |
| 2026.10.01 | ₩259,900 | ₩264,023 | ₩256,552 | ₩259,287 | -0.24% | 108.2만 |
| 2026.09.30 | ₩264,023 | ₩267,052 | ₩254,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,219 |
| -2.20% |
| 148.1만 |
| 2026.09.29 | ₩270,815 | ₩272,696 | ₩263,890 | ₩265,665 | -1.90% | 133.4만 |
|---|
| 2026.09.28 | ₩276,432 | ₩282,183 | ₩266,412 | ₩270,121 | -2.28% | 123.5만 |
|---|
| 2026.09.25 | ₩276,405 | ₩279,341 | ₩272,883 | ₩276,459 | +0.02% | 91.6만 |
|---|
| 2026.09.24 | ₩280,034 | ₩283,037 | ₩273,417 | ₩275,805 | -1.51% | 87.9만 |
|---|
| 2026.09.23 | ₩275,351 | ₩282,516 | ₩267,813 | ₩281,262 | +2.15% | 113.8만 |
|---|
| 2026.09.22 | ₩273,523 | ₩284,851 | ₩273,203 | ₩275,938 | +0.88% | 147.5만 |
|---|
| 2026.09.21 | ₩269,000 | ₩269,961 | ₩263,250 | ₩267,252 | -0.65% | 113.5만 |
|---|
| 2026.09.18 | ₩267,146 | ₩268,173 | ₩256,845 | ₩262,462 | -1.75% | 852.7만 |
|---|
| 2026.09.17 | ₩280,408 | ₩286,386 | ₩265,264 | ₩266,265 | -5.04% | 115.1만 |
|---|
| 2026.09.16 | ₩273,323 | ₩288,574 | ₩272,856 | ₩281,008 | +2.81% | 154.5만 |
|---|
| 2026.09.15 | ₩284,731 | ₩284,758 | ₩267,346 | ₩271,482 | -4.65% | 139만 |
|---|
| 2026.09.14 | ₩284,824 | ₩290,242 | ₩282,903 | ₩285,745 | +0.32% | 144.5만 |
|---|
| 2026.09.11 | ₩288,133 | ₩288,907 | ₩280,555 | ₩283,517 | -1.60% | 129.5만 |
|---|
| 2026.09.10 | ₩284,277 | ₩293,070 | ₩282,676 | ₩286,452 | +0.77% | 117.5만 |
|---|
| 2026.09.09 | ₩293,657 | ₩298,260 | ₩286,532 | ₩287,280 | -2.17% | 119.4만 |
|---|
| 2026.09.08 | ₩307,200 | ₩307,360 | ₩294,004 | ₩296,860 | -3.37% | 105.4만 |
|---|
| 2026.09.04 | ₩302,957 | ₩314,672 | ₩302,864 | ₩307,173 | +1.39% | 81.5만 |
|---|
| 2026.09.03 | ₩307,921 | ₩312,670 | ₩304,638 | ₩305,385 | -0.82% | 64.7만 |
|---|
| 2026.09.02 | ₩312,190 | ₩315,713 | ₩306,626 | ₩308,214 | -1.27% | 70.2만 |
|---|
| 2026.09.01 | ₩302,383 | ₩312,844 | ₩301,943 | ₩312,190 | +3.24% | 98.8만 |
|---|
| 2026.08.31 | ₩306,506 | ₩314,031 | ₩300,649 | ₩304,878 | -0.53% | 84.7만 |
|---|
| 2026.08.28 | ₩312,751 | ₩317,087 | ₩305,399 | ₩307,133 | -1.80% | 61.8만 |
|---|
| 2026.08.27 | ₩315,179 | ₩316,980 | ₩307,947 | ₩311,176 | -1.27% | 124.8만 |
|---|
| 2026.08.26 | ₩331,911 | ₩333,258 | ₩320,342 | ₩321,463 | -3.15% | 63.6만 |
|---|
| 2026.08.25 | ₩337,541 | ₩340,223 | ₩328,361 | ₩331,830 | -1.69% | 64.4만 |
|---|
| 2026.08.24 | ₩332,071 | ₩340,156 | ₩327,721 | ₩338,822 | +2.03% | 96.9만 |
|---|
| 2026.08.21 | ₩311,296 | ₩328,628 | ₩311,283 | ₩328,308 | +5.46% | 67.2만 |
|---|
| 2026.08.20 | ₩306,453 | ₩311,016 | ₩302,890 | ₩311,016 | +1.49% | 68.3만 |
|---|
| 2026.08.19 | ₩315,366 | ₩320,689 | ₩308,014 | ₩311,496 | -1.23% | 74.9만 |
|---|
| 2026.08.18 | ₩320,116 | ₩324,158 | ₩313,004 | ₩314,418 | -1.78% | 74만 |
|---|
| 2026.08.17 | ₩314,752 | ₩332,818 | ₩310,949 | ₩322,504 | +2.46% | 92.4만 |
|---|
| 2026.08.14 | ₩318,101 | ₩319,982 | ₩313,551 | ₩316,420 | -0.53% | 82.5만 |
|---|
| 2026.08.13 | ₩331,911 | ₩338,515 | ₩315,579 | ₩318,368 | -4.08% | 175.4만 |
|---|
| 2026.08.12 | ₩312,324 | ₩336,927 | ₩296,206 | ₩328,081 | +5.05% | 250.2만 |
|---|
| 2026.08.11 | ₩302,864 | ₩310,175 | ₩293,097 | ₩295,378 | -2.47% | 181.8만 |
|---|
| 2026.08.10 | ₩305,225 | ₩305,439 | ₩298,234 | ₩303,598 | -0.53% | 106.7만 |
|---|
| 2026.08.07 | ₩305,199 | ₩305,199 | ₩298,861 | ₩300,475 | -1.55% | 73.5만 |
|---|
| 2026.08.06 | ₩296,980 | ₩306,866 | ₩293,551 | ₩303,237 | +2.11% | 78.2만 |
|---|
| 2026.08.05 | ₩295,565 | ₩302,477 | ₩293,551 | ₩301,503 | +2.01% | 79.5만 |
|---|
| 2026.08.04 | ₩296,366 | ₩300,876 | ₩289,654 | ₩291,202 | -1.74% | 133.6만 |
|---|
| 2026.08.03 | ₩287,867 | ₩300,876 | ₩287,360 | ₩300,609 | +4.43% | 163.9만 |
|---|
| 2026.07.31 | ₩278,847 | ₩285,839 | ₩277,046 | ₩285,131 | +2.25% | 97.4만 |
|---|
| 2026.07.30 | ₩278,180 | ₩280,515 | ₩272,870 | ₩280,008 | +0.66% | 67만 |
|---|
| 2026.07.29 | ₩265,037 | ₩278,700 | ₩264,250 | ₩274,497 | +3.57% | 143.2만 |
|---|
| 2026.07.28 | ₩266,852 | ₩270,601 | ₩259,807 | ₩264,504 | -0.88% | 108.1만 |
|---|
| 2026.07.27 | ₩255,070 | ₩264,170 | ₩254,844 | ₩260,768 | +2.23% | 116.7만 |
|---|
| 2026.07.24 | ₩245,984 | ₩252,829 | ₩242,849 | ₩249,480 | +1.42% | 89.3만 |
|---|
| 2026.07.23 | ₩246,598 | ₩251,721 | ₩241,634 | ₩246,838 | +0.10% | 138만 |
|---|
| 2026.07.22 | ₩256,338 | ₩256,832 | ₩245,917 | ₩249,813 | -2.55% | 127.6만 |
|---|
| 2026.07.21 | ₩256,845 | ₩261,288 | ₩252,922 | ₩257,285 | +0.17% | 116.1만 |
|---|
| 2026.07.20 | ₩257,779 | ₩262,035 | ₩254,990 | ₩260,194 | +0.94% | 109만 |
|---|
| 2026.07.17 | ₩246,838 | ₩253,216 | ₩244,223 | ₩252,642 | +2.35% | 74.3만 |
|---|
| 2026.07.16 | ₩239,620 | ₩250,481 | ₩237,605 | ₩247,465 | +3.27% | 116.8만 |
|---|
| 2026.07.15 | ₩247,185 | ₩251,281 | ₩236,991 | ₩238,352 | -3.57% | 132.6만 |
|---|
| 2026.07.14 | ₩256,445 | ₩256,445 | ₩246,078 | ₩247,278 | -3.57% | 69.4만 |
|---|
| 2026.07.13 | ₩249,947 | ₩255,564 | ₩246,705 | ₩252,535 | +1.04% | 71.5만 |
|---|
| 2026.07.10 | ₩242,835 | ₩252,709 | ₩240,287 | ₩247,185 | +1.79% | 95.3만 |
|---|
| 2026.07.09 | ₩235,817 | ₩243,396 | ₩235,217 | ₩241,007 | +2.20% | 110.3만 |
|---|
| 2026.07.08 | ₩231,774 | ₩235,243 | ₩224,543 | ₩233,442 | +0.72% | 156만 |
|---|
| 2026.07.07 | ₩238,139 | ₩242,462 | ₩229,493 | ₩233,896 | -1.78% | 95.5만 |
|---|
| 2026.07.06 | ₩240,167 | ₩240,741 | ₩231,574 | ₩235,203 | -2.07% | 93.1만 |
|---|
| 2026.07.02 | ₩231,187 | ₩237,832 | ₩228,319 | ₩237,111 | +2.56% | 105.7만 |
|---|
| 2026.07.01 | ₩221,767 | ₩230,640 | ₩221,767 | ₩229,586 | +3.53% | 108.2만 |
|---|
| 2026.06.30 | ₩223,262 | ₩225,583 | ₩218,645 | ₩224,156 | +0.40% | 84.9만 |
|---|
| 2026.06.29 | ₩230,213 | ₩230,213 | ₩217,511 | ₩223,662 | -2.85% | 79.8만 |
|---|
| 2026.06.26 | ₩227,678 | ₩230,587 | ₩220,820 | ₩228,772 | +0.48% | 203.8만 |
|---|
| 2026.06.25 | ₩224,783 | ₩237,191 | ₩222,434 | ₩231,374 | +2.93% | 117.7만 |
|---|
| 2026.06.24 | ₩220,593 | ₩229,359 | ₩220,086 | ₩226,651 | +2.75% | 98.7만 |
|---|
| 2026.06.23 | ₩218,085 | ₩221,420 | ₩216,217 | ₩219,152 | +0.49% | 63.9만 |
|---|
| 2026.06.22 | ₩222,728 | ₩224,609 | ₩216,617 | ₩219,432 | -1.48% | 79.1만 |
|---|
| 2026.06.18 | ₩214,829 | ₩222,128 | ₩214,816 | ₩220,006 | +2.41% | 100.2만 |
|---|
| 2026.06.17 | ₩202,607 | ₩217,137 | ₩202,020 | ₩211,880 | +4.58% | 66.8만 |
|---|
| 2026.06.16 | ₩209,132 | ₩211,173 | ₩204,542 | ₩204,876 | -2.04% | 81.1만 |
|---|
| 2026.06.15 | ₩212,588 | ₩215,977 | ₩207,277 | ₩208,465 | -1.94% | 94.4만 |
|---|
| 2026.06.12 | ₩214,282 | ₩215,750 | ₩210,640 | ₩212,574 | -0.80% | 63.8만 |
|---|
| 2026.06.11 | ₩197,030 | ₩213,215 | ₩196,790 | ₩211,787 | +7.49% | 116.4만 |
|---|
| 2026.06.10 | ₩201,407 | ₩206,210 | ₩194,749 | ₩196,683 | -2.35% | 105.1만 |
|---|
| 2026.06.09 | ₩194,949 | ₩203,248 | ₩194,949 | ₩201,246 | +3.23% | 85만 |
|---|
| 2026.06.08 | ₩186,409 | ₩196,683 | ₩184,368 | ₩194,989 | +4.60% | 103.6만 |
|---|
| 2026.06.05 | ₩182,794 | ₩189,625 | ₩182,794 | ₩187,410 | +2.53% | 77.3만 |
|---|
| 2026.06.04 | ₩190,346 | ₩191,106 | ₩177,670 | ₩182,126 | -4.32% | 91.5만 |
|---|
| 2026.06.03 | ₩181,059 | ₩188,798 | ₩179,845 | ₩187,143 | +3.36% | 77.5만 |
|---|
| 2026.06.02 | ₩184,421 | ₩187,624 | ₩182,380 | ₩184,395 | -0.01% | 66.8만 |
|---|
| 2026.06.01 | ₩189,972 | ₩190,132 | ₩181,206 | ₩189,145 | -0.44% | 76.3만 |
|---|
| 2026.05.29 | ₩185,542 | ₩194,895 | ₩183,634 | ₩189,972 | +2.39% | 83.5만 |
|---|
| 2026.05.28 | ₩186,049 | ₩188,171 | ₩182,126 | ₩186,823 | +0.42% | 92.5만 |
|---|
| 2026.05.27 | ₩188,237 | ₩193,321 | ₩185,769 | ₩188,771 | +0.28% | 104.3만 |
|---|
| 2026.05.26 | ₩185,596 | ₩189,785 | ₩182,487 | ₩186,369 | +0.42% | 93.8만 |
|---|
| 2026.05.22 | ₩183,234 | ₩186,289 | ₩180,992 | ₩183,341 | +0.06% | 77.3만 |
|---|
| 2026.05.21 | ₩174,108 | ₩183,301 | ₩173,694 | ₩182,220 | +4.66% | 92.7만 |
|---|
| 2026.05.20 | ₩171,079 | ₩178,938 | ₩166,729 | ₩175,028 | +2.31% | 105.5만 |
|---|
| 2026.05.19 | ₩174,815 | ₩175,242 | ₩168,130 | ₩168,557 | -3.58% | 104.7만 |
|---|
| 2026.05.18 | ₩179,792 | ₩181,379 | ₩175,682 | ₩176,536 | -1.81% | 108.5만 |
|---|
| 2026.05.15 | ₩182,460 | ₩185,556 | ₩179,084 | ₩183,087 | +0.34% | 115.4만 |
|---|
| 2026.05.14 | ₩170,932 | ₩182,674 | ₩170,198 | ₩182,460 | +6.74% | 239.5만 |
|---|
| 2026.05.13 | ₩180,379 | ₩181,166 | ₩168,517 | ₩168,597 | -6.53% | 166.9만 |
|---|
| 2026.05.12 | ₩186,223 | ₩188,171 | ₩180,539 | ₩180,565 | -3.04% | 102.8만 |
|---|
| 2026.05.11 | ₩186,490 | ₩188,905 | ₩183,968 | ₩186,276 | -0.11% | 117.3만 |
|---|
| 2026.05.08 | ₩197,390 | ₩198,538 | ₩184,982 | ₩185,035 | -6.26% | 104.7만 |
|---|
| 2026.05.07 | ₩195,869 | ₩197,817 | ₩188,144 | ₩195,202 | -0.34% | 131.1만 |
|---|
| 2026.05.06 | ₩197,631 | ₩201,473 | ₩193,401 | ₩196,283 | -0.68% | 99.7만 |
|---|
| 2026.05.05 | ₩189,825 | ₩195,456 | ₩186,810 | ₩193,388 | +1.88% | 110.3만 |
|---|
| 2026.05.04 | ₩197,484 | ₩198,338 | ₩186,970 | ₩187,037 | -5.29% | 130.6만 |
|---|
| 2026.05.01 | ₩204,475 | ₩206,864 | ₩193,388 | ₩197,657 | -3.33% | 97.1만 |
|---|
| 2026.04.30 | ₩201,193 | ₩205,730 | ₩196,683 | ₩203,128 | +0.96% | 151.1만 |
|---|
| 2026.04.29 | ₩190,799 | ₩201,073 | ₩188,131 | ₩197,204 | +3.36% | 390.8만 |
|---|
| 2026.04.28 | ₩177,897 | ₩182,273 | ₩171,186 | ₩172,306 | -3.14% | 214.3만 |
|---|
| 2026.04.27 | ₩185,596 | ₩185,676 | ₩175,549 | ₩178,964 | -3.57% | 171.5만 |
|---|
| 2026.04.24 | ₩186,810 | ₩189,492 | ₩182,607 | ₩185,022 | -0.96% | 149.9만 |
|---|
| 2026.04.23 | ₩198,124 | ₩199,058 | ₩191,306 | ₩191,933 | -3.12% | 86.6만 |
|---|
| 2026.04.22 | ₩197,711 | ₩202,661 | ₩195,189 | ₩197,150 | -0.28% | 96.3만 |
|---|
| 2026.04.21 | ₩207,557 | ₩210,666 | ₩193,147 | ₩197,084 | -5.05% | 182.4만 |
|---|
| 2026.04.20 | ₩207,864 | ₩212,601 | ₩201,433 | ₩211,227 | +1.62% | 183.9만 |
|---|
| 2026.04.17 | ₩206,010 | ₩215,763 | ₩206,010 | ₩211,000 | +2.42% | 135.7만 |
|---|
| 2026.04.16 | ₩207,584 | ₩209,385 | ₩200,473 | ₩201,593 | -2.89% | 133.6만 |
|---|
| 2026.04.15 | ₩213,482 | ₩215,430 | ₩209,185 | ₩209,786 | -1.73% | 84.3만 |
|---|
| 2026.04.14 | ₩203,555 | ₩212,801 | ₩203,074 | ₩212,481 | +4.39% | 76만 |
|---|
| 2026.04.13 | ₩205,129 | ₩206,303 | ₩194,802 | ₩205,676 | +0.27% | 95.2만 |
|---|
| 2026.04.10 | ₩206,143 | ₩209,986 | ₩204,956 | ₩206,984 | +0.41% | 74.4만 |
|---|
| 2026.04.09 | ₩203,782 | ₩208,411 | ₩202,047 | ₩206,637 | +1.40% | 69.3만 |
|---|
| 2026.04.08 | ₩205,022 | ₩213,482 | ₩205,009 | ₩205,009 | -0.01% | 135.2만 |
|---|
| 2026.04.07 | ₩199,085 | ₩200,139 | ₩195,562 | ₩198,018 | -0.54% | 66.5만 |
|---|
| 2026.04.06 | ₩192,774 | ₩200,126 | ₩191,893 | ₩199,605 | +3.54% | 66만 |
|---|
| 2026.04.02 | ₩190,159 | ₩194,922 | ₩188,731 | ₩193,054 | +1.52% | 100.3만 |
|---|
| 2026.04.01 | ₩193,988 | ₩194,482 | ₩188,478 | ₩191,266 | -1.40% | 65.7만 |
|---|
| 2026.03.31 | ₩189,158 | ₩193,548 | ₩184,982 | ₩190,492 | +0.71% | 76.6만 |
|---|
| 2026.03.30 | ₩181,032 | ₩183,567 | ₩179,098 | ₩182,380 | +0.74% | 90.2만 |
|---|
| 2026.03.27 | ₩180,125 | ₩183,074 | ₩172,893 | ₩178,351 | -0.99% | 130.1만 |
|---|
| 2026.03.26 | ₩193,975 | ₩197,097 | ₩182,834 | ₩183,554 | -5.37% | 127.6만 |
|---|
| 2026.03.25 | ₩204,142 | ₩204,849 | ₩195,416 | ₩196,283 | -3.85% | 107.7만 |
|---|
| 2026.03.24 | ₩194,348 | ₩202,901 | ₩191,093 | ₩202,260 | +4.07% | 84.9만 |
|---|
| 2026.03.23 | ₩196,296 | ₩201,046 | ₩194,802 | ₩196,083 | -0.11% | 96.3만 |
|---|
| 2026.03.20 | ₩192,961 | ₩194,455 | ₩190,572 | ₩191,333 | -0.84% | 192.8만 |
|---|
| 2026.03.19 | ₩186,129 | ₩195,856 | ₩184,595 | ₩193,147 | +3.77% | 92.9만 |
|---|
| 2026.03.18 | ₩189,438 | ₩189,865 | ₩185,822 | ₩186,863 | -1.36% | 78.3만 |
|---|
| 2026.03.17 | ₩193,428 | ₩194,655 | ₩190,412 | ₩190,492 | -1.52% | 70.7만 |
|---|
| 2026.03.16 | ₩194,802 | ₩196,043 | ₩189,879 | ₩192,240 | -1.32% | 139.8만 |
|---|
| 2026.03.13 | ₩187,810 | ₩192,854 | ₩185,916 | ₩192,160 | +2.32% | 135만 |
|---|
| 2026.03.12 | ₩189,291 | ₩190,999 | ₩184,195 | ₩185,035 | -2.25% | 133.2만 |
|---|
| 2026.03.11 | ₩186,943 | ₩194,749 | ₩186,316 | ₩192,600 | +3.03% | 118.7만 |
|---|
| 2026.03.10 | ₩180,806 | ₩191,453 | ₩180,806 | ₩186,556 | +3.18% | 142.4만 |
|---|
| 2026.03.09 | ₩178,297 | ₩183,874 | ₩172,146 | ₩183,554 | +2.95% | 120.6만 |
|---|
| 2026.03.06 | ₩181,726 | ₩181,726 | ₩174,788 | ₩179,872 | -1.02% | 133만 |
|---|
| 2026.03.05 | ₩182,860 | ₩189,372 | ₩181,313 | ₩187,303 | +2.43% | 102.5만 |
|---|
| 2026.03.04 | ₩188,464 | ₩190,372 | ₩181,753 | ₩184,048 | -2.34% | 110.8만 |
|---|
| 2026.03.03 | ₩184,008 | ₩190,746 | ₩180,485 | ₩188,077 | +2.21% | 119.1만 |
|---|
| 2026.03.02 | ₩195,122 | ₩196,230 | ₩189,598 | ₩190,012 | -2.62% | 139만 |
|---|
| 2026.02.27 | ₩198,805 | ₩203,568 | ₩192,267 | ₩197,737 | -0.54% | 157.2만 |
|---|
| 2026.02.26 | ₩195,456 | ₩202,474 | ₩195,456 | ₩202,314 | +3.51% | 170.2만 |
|---|
| 2026.02.25 | ₩189,572 | ₩193,881 | ₩185,889 | ₩193,334 | +1.98% | 125.7만 |
|---|
| 2026.02.24 | ₩186,823 | ₩191,226 | ₩186,463 | ₩188,344 | +0.81% | 108.9만 |
|---|
| 2026.02.23 | ₩193,468 | ₩193,708 | ₩182,247 | ₩187,837 | -2.91% | 186.9만 |
|---|
| 2026.02.20 | ₩200,139 | ₩201,487 | ₩190,999 | ₩195,496 | -2.32% | 184.3만 |
|---|
| 2026.02.19 | ₩208,238 | ₩211,307 | ₩200,499 | ₩200,953 | -3.50% | 110.9만 |
|---|
| 2026.02.18 | ₩213,655 | ₩220,153 | ₩210,560 | ₩211,227 | -1.14% | 110.8만 |
|---|
| 2026.02.17 | ₩218,885 | ₩218,885 | ₩208,652 | ₩217,925 | -0.44% | 116.8만 |
|---|
| 2026.02.13 | ₩217,925 | ₩220,593 | ₩211,667 | ₩214,909 | -1.38% | 83.3만 |
|---|
| 2026.02.12 | ₩224,289 | ₩226,117 | ₩214,469 | ₩216,871 | -3.31% | 143.3만 |
|---|
| 2026.02.11 | ₩219,072 | ₩223,822 | ₩215,323 | ₩222,114 | +1.39% | 101.5만 |
|---|
| 2026.02.10 | ₩226,918 | ₩229,533 | ₩217,685 | ₩217,711 | -4.06% | 108.4만 |
|---|
| 2026.02.09 | ₩226,824 | ₩233,882 | ₩224,409 | ₩228,439 | +0.71% | 117.9만 |
|---|
| 2026.02.06 | ₩214,816 | ₩226,437 | ₩214,816 | ₩225,397 | +4.93% | 128.5만 |
|---|
| 2026.02.05 | ₩217,218 | ₩221,500 | ₩212,868 | ₩214,336 | -1.33% | 141.2만 |
|---|
| 2026.02.04 | ₩219,686 | ₩222,821 | ₩214,015 | ₩216,230 | -1.57% | 184.1만 |
|---|
| 2026.02.03 | ₩214,816 | ₩218,338 | ₩211,013 | ₩218,085 | +1.52% | 144.4만 |
|---|
| 2026.02.02 | ₩215,243 | ₩216,604 | ₩208,531 | ₩216,310 | +0.50% | 146.8만 |
|---|
| 2026.01.30 | ₩212,294 | ₩214,762 | ₩204,702 | ₩210,439 | -0.87% | 142만 |
|---|
| 2026.01.29 | ₩211,147 | ₩219,152 | ₩203,982 | ₩214,336 | +1.51% | 176.6만 |
|---|
| 2026.01.28 | ₩223,996 | ₩224,796 | ₩203,154 | ₩208,998 | -6.70% | 335.6만 |
|---|
| 2026.01.27 | ₩210,093 | ₩213,161 | ₩207,477 | ₩209,866 | -0.11% | 170.9만 |
|---|
| 2026.01.26 | ₩215,483 | ₩218,592 | ₩209,119 | ₩210,013 | -2.54% | 131.9만 |
|---|
| 2026.01.23 | ₩215,483 | ₩217,538 | ₩211,027 | ₩217,178 | +0.79% | 108.9만 |
|---|
| 2026.01.22 | ₩217,978 | ₩223,008 | ₩215,763 | ₩216,737 | -0.57% | 102.8만 |
|---|
| 2026.01.21 | ₩213,628 | ₩220,153 | ₩212,281 | ₩214,682 | +0.49% | 108만 |
|---|
| 2026.01.20 | ₩215,616 | ₩219,486 | ₩211,133 | ₩213,121 | -1.16% | 139.3만 |
|---|
| 2026.01.16 | ₩222,501 | ₩223,182 | ₩209,919 | ₩210,386 | -5.44% | 141.4만 |
|---|
| 2026.01.15 | ₩220,567 | ₩224,129 | ₩217,631 | ₩222,434 | +0.85% | 74.9만 |
|---|
| 2026.01.14 | ₩220,220 | ₩222,701 | ₩216,924 | ₩220,860 | +0.29% | 78.7만 |
|---|
| 2026.01.13 | ₩220,059 | ₩224,369 | ₩218,979 | ₩221,847 | +0.81% | 80만 |
|---|
| 2026.01.12 | ₩214,029 | ₩223,956 | ₩212,307 | ₩223,742 | +4.54% | 101.5만 |
|---|
| 2026.01.09 | ₩215,123 | ₩215,483 | ₩207,598 | ₩213,495 | -0.76% | 81.9만 |
|---|
| 2026.01.08 | ₩206,650 | ₩216,137 | ₩204,889 | ₩213,482 | +3.31% | 125.7만 |
|---|
| 2026.01.07 | ₩207,824 | ₩210,053 | ₩203,381 | ₩208,451 | +0.30% | 72.3만 |
|---|
| 2026.01.06 | ₩202,501 | ₩211,427 | ₩201,206 | ₩208,078 | +2.75% | 106.2만 |
|---|
| 2026.01.05 | ₩199,258 | ₩202,794 | ₩195,522 | ₩199,445 | +0.09% | 94.9만 |
|---|
| 2026.01.02 | ₩193,388 | ₩202,808 | ₩193,241 | ₩202,167 | +4.54% | 111.3만 |
|---|
| 2025.12.31 | ₩190,119 | ₩192,694 | ₩188,331 | ₩191,493 | +0.72% | 97.4만 |
|---|
| 2025.12.30 | ₩190,893 | ₩195,469 | ₩190,212 | ₩190,506 | -0.20% | 105.7만 |
|---|
| 2025.12.29 | ₩198,138 | ₩198,391 | ₩190,612 | ₩191,199 | -3.50% | 81.8만 |
|---|
| 2025.12.26 | ₩200,766 | ₩204,649 | ₩199,085 | ₩199,619 | -0.57% | 51.7만 |
|---|
| 2025.12.24 | ₩197,924 | ₩202,220 | ₩197,924 | ₩201,420 | +1.77% | 26.5만 |
|---|
| 2025.12.23 | ₩201,033 | ₩201,033 | ₩192,827 | ₩198,565 | -1.23% | 92.3만 |
|---|
| 2025.12.22 | ₩198,805 | ₩201,820 | ₩196,737 | ₩201,540 | +1.38% | 83.6만 |
|---|
| 2025.12.19 | ₩201,060 | ₩202,300 | ₩194,855 | ₩199,392 | -0.83% | 147.9만 |
|---|
| 2025.12.18 | ₩199,378 | ₩206,583 | ₩198,831 | ₩200,940 | +0.78% | 128.4만 |
|---|
| 2025.12.17 | ₩192,400 | ₩200,940 | ₩191,493 | ₩194,148 | +0.91% | 131.2만 |
|---|
| 2025.12.16 | ₩193,761 | ₩198,324 | ₩192,307 | ₩194,548 | +0.41% | 97.3만 |
|---|
| 2025.12.15 | ₩194,749 | ₩198,671 | ₩192,227 | ₩192,934 | -0.93% | 136.5만 |
|---|
| 2025.12.12 | ₩190,119 | ₩200,593 | ₩190,119 | ₩192,734 | +1.38% | 100.1만 |
|---|
| 2025.12.11 | ₩184,101 | ₩195,603 | ₩183,100 | ₩190,172 | +3.30% | 137.9만 |
|---|
| 2025.12.10 | ₩186,103 | ₩188,131 | ₩179,124 | ₩181,926 | -2.24% | 158.1만 |
|---|
| 2025.12.09 | ₩190,265 | ₩191,133 | ₩182,460 | ₩186,957 | -1.74% | 112.7만 |
|---|
| 2025.12.08 | ₩187,664 | ₩192,120 | ₩184,448 | ₩189,879 | +1.18% | 112만 |
|---|
| 2025.12.05 | ₩191,640 | ₩191,680 | ₩186,183 | ₩187,397 | -2.21% | 109.6만 |
|---|
| 2025.12.04 | ₩190,012 | ₩194,068 | ₩184,555 | ₩189,785 | -0.12% | 169.2만 |
|---|
| 2025.12.03 | ₩198,871 | ₩200,139 | ₩188,011 | ₩189,558 | -4.68% | 200.3만 |
|---|
| 2025.12.02 | ₩203,128 | ₩204,942 | ₩196,763 | ₩198,845 | -2.11% | 144.7만 |
|---|
| 2025.12.01 | ₩202,968 | ₩206,036 | ₩200,873 | ₩201,967 | -0.49% | 152.2만 |
|---|
| 2025.11.28 | ₩202,808 | ₩207,050 | ₩202,087 | ₩205,196 | +1.18% | 74.5만 |
|---|
| 2025.11.26 | ₩199,552 | ₩206,597 | ₩198,871 | ₩202,501 | +1.48% | 171만 |
|---|
| 2025.11.25 | ₩194,815 | ₩204,208 | ₩194,068 | ₩199,752 | +2.53% | 256.4만 |
|---|
| 2025.11.24 | ₩182,794 | ₩189,732 | ₩182,100 | ₩187,183 | +2.40% | 205.9만 |
|---|
| 2025.11.21 | ₩170,558 | ₩182,140 | ₩170,532 | ₩180,072 | +5.58% | 178만 |
|---|
| 2025.11.20 | ₩170,785 | ₩175,962 | ₩169,011 | ₩169,624 | -0.68% | 170.8만 |
|---|
| 2025.11.19 | ₩164,247 | ₩174,962 | ₩164,247 | ₩170,705 | +3.93% | 241만 |
|---|
| 2025.11.18 | ₩160,205 | ₩164,661 | ₩157,923 | ₩163,047 | +1.77% | 192.3만 |
|---|
| 2025.11.17 | ₩153,080 | ₩166,262 | ₩153,080 | ₩161,566 | +5.54% | 257.8만 |
|---|
| 2025.11.14 | ₩154,534 | ₩156,482 | ₩150,625 | ₩151,025 | -2.27% | 163.7만 |
|---|
| 2025.11.13 | ₩150,611 | ₩156,882 | ₩148,930 | ₩156,322 | +3.79% | 269.2만 |
|---|
| 2025.11.12 | ₩142,672 | ₩153,333 | ₩140,778 | ₩151,719 | +6.34% | 250.8만 |
|---|
| 2025.11.11 | ₩141,685 | ₩142,179 | ₩138,416 | ₩141,178 | -0.36% | 108.3만 |
|---|
| 2025.11.10 | ₩137,936 | ₩143,353 | ₩137,322 | ₩142,245 | +3.12% | 222.9만 |
|---|
| 2025.11.07 | ₩136,388 | ₩139,617 | ₩135,254 | ₩136,948 | +0.41% | 134만 |
|---|
| 2025.11.06 | ₩139,097 | ₩139,097 | ₩133,826 | ₩136,481 | -1.88% | 182.2만 |
|---|
| 2025.11.05 | ₩138,603 | ₩139,991 | ₩135,561 | ₩138,123 | -0.35% | 173.9만 |
|---|
| 2025.11.04 | ₩140,164 | ₩141,885 | ₩138,763 | ₩139,524 | -0.46% | 180.6만 |
|---|
| 2025.11.03 | ₩143,206 | ₩143,446 | ₩137,976 | ₩140,164 | -2.12% | 165.9만 |
|---|
| 2025.10.31 | ₩142,993 | ₩147,049 | ₩142,766 | ₩144,981 | +1.39% | 153.6만 |
|---|
| 2025.10.30 | ₩150,238 | ₩151,132 | ₩142,913 | ₩144,220 | -4.01% | 267.7만 |
|---|
| 2025.10.29 | ₩152,693 | ₩170,785 | ₩152,106 | ₩153,413 | +0.47% | 531만 |
|---|
| 2025.10.28 | ₩166,876 | ₩170,945 | ₩163,180 | ₩165,795 | -0.65% | 249.9만 |
|---|
| 2025.10.27 | ₩171,092 | ₩172,120 | ₩164,261 | ₩168,370 | -1.59% | 203.4만 |
|---|
| 2025.10.24 | ₩169,077 | ₩170,252 | ₩167,516 | ₩169,865 | +0.47% | 110.9만 |
|---|
| 2025.10.23 | ₩173,961 | ₩173,961 | ₩165,448 | ₩168,610 | -3.08% | 144.6만 |
|---|
| 2025.10.22 | ₩176,016 | ₩177,323 | ₩174,761 | ₩176,189 | +0.10% | 93.9만 |
|---|
| 2025.10.21 | ₩173,040 | ₩178,284 | ₩172,747 | ₩178,070 | +2.91% | 79.3만 |
|---|
| 2025.10.20 | ₩171,279 | ₩174,881 | ₩169,825 | ₩173,160 | +1.10% | 95.9만 |
|---|
| 2025.10.17 | ₩170,665 | ₩172,493 | ₩168,477 | ₩170,585 | -0.05% | 121.3만 |
|---|
| 2025.10.16 | ₩173,427 | ₩173,694 | ₩168,130 | ₩171,159 | -1.31% | 122.9만 |
|---|
| 2025.10.15 | ₩175,549 | ₩178,137 | ₩172,773 | ₩174,548 | -0.57% | 106.2만 |
|---|
| 2025.10.14 | ₩169,571 | ₩177,150 | ₩168,117 | ₩176,136 | +3.87% | 127만 |
|---|
| 2025.10.13 | ₩167,503 | ₩177,457 | ₩167,503 | ₩171,452 | +2.36% | 155.8만 |
|---|
| 2025.10.10 | ₩164,541 | ₩167,556 | ₩164,301 | ₩166,596 | +1.25% | 107.7만 |
|---|