시장 데이터를 불러오는 중
전체 종목
Restaurant Brands International Inc. Common Shares 과거 주가
Restaurant Brands International Inc. Common Shares · QSR · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Restaurant Brands International Inc. Common Shares · QSR · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,512 | ₩95,570 | ₩94,056 | ₩95,074 | +0.60% | 290만 |
| 2026.10.08 | ₩92,796 | ₩95,074 | ₩92,796 | ₩94,686 | +2.04% | 369.3만 |
| 2026.10.07 | ₩94,150 | ₩94,538 | ₩92,957 | ₩93,038 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,681 | ₩95,195 | ₩93,681 | ₩94,123 | +0.47% | 229만 |
| 2026.10.05 | ₩94,056 | ₩94,311 | ₩92,502 | ₩93,627 | -0.46% | 324만 |
| 2026.10.02 | ₩94,538 | ₩94,538 | ₩92,636 | ₩93,681 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,182 | ₩95,383 | ₩92,863 | ₩93,480 | -1.79% | 271.4만 |
| 2026.09.30 | ₩96,086 | ₩96,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,249 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩95,048 | ₩96,307 | ₩94,666 | ₩95,785 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,852 | ₩96,388 | ₩94,994 | ₩95,718 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩93,942 | ₩96,167 | ₩93,815 | ₩95,999 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,557 | ₩96,146 | ₩94,940 | ₩95,021 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,254 | ₩96,977 | ₩95,115 | ₩96,026 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,223 | ₩99,161 | ₩96,187 | ₩96,361 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,848 | ₩98,143 | ₩96,602 | ₩97,232 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,821 | ₩97,848 | ₩96,481 | ₩97,661 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩100,971 | ₩101,118 | ₩97,540 | ₩98,210 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,384 | ₩102,384 | ₩100,234 | ₩100,434 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩105,058 | ₩105,125 | ₩101,158 | ₩101,158 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩104,120 | ₩106,223 | ₩103,684 | ₩105,714 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩103,155 | ₩103,530 | ₩101,882 | ₩103,128 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,517 | ₩103,825 | ₩102,244 | ₩102,498 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,669 | ₩104,669 | ₩103,155 | ₩103,195 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,657 | ₩107,657 | ₩104,830 | ₩104,883 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,907 | ₩109,024 | ₩106,867 | ₩107,429 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,287 | ₩109,547 | ₩106,578 | ₩107,550 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩104,991 | ₩107,563 | ₩104,991 | ₩105,687 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,790 | ₩105,486 | ₩103,811 | ₩104,816 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,522 | ₩105,218 | ₩103,617 | ₩104,361 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩105,098 | ₩105,245 | ₩104,334 | ₩104,870 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,607 | ₩106,170 | ₩104,388 | ₩104,615 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,810 | ₩109,078 | ₩106,170 | ₩106,210 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,769 | ₩109,466 | ₩108,589 | ₩109,292 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,488 | ₩109,721 | ₩107,738 | ₩109,305 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,639 | ₩108,568 | ₩106,116 | ₩108,354 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,488 | ₩108,180 | ₩104,488 | ₩106,599 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩103,168 | ₩105,339 | ₩101,949 | ₩103,316 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,227 | ₩104,575 | ₩102,538 | ₩102,592 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,396 | ₩104,166 | ₩102,498 | ₩103,396 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩103,034 | ₩104,160 | ₩102,780 | ₩104,039 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,654 | ₩103,798 | ₩101,533 | ₩102,632 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,478 | ₩100,729 | ₩98,143 | ₩100,368 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩97,955 | ₩98,679 | ₩97,272 | ₩98,264 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,491 | ₩99,202 | ₩97,379 | ₩97,634 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩98,022 | ₩99,731 | ₩97,111 | ₩99,014 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,277 | ₩100,019 | ₩95,088 | ₩97,714 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,349 | ₩100,153 | ₩98,554 | ₩99,818 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩96,964 | ₩99,141 | ₩96,964 | ₩99,001 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,692 | ₩99,309 | ₩97,151 | ₩97,741 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩99,027 | ₩99,751 | ₩98,538 | ₩99,188 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,225 | ₩101,982 | ₩99,175 | ₩99,617 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,314 | ₩101,366 | ₩99,939 | ₩101,198 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩101,064 | ₩101,641 | ₩99,403 | ₩100,327 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,527 | ₩100,361 | ₩97,527 | ₩99,711 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,379 | ₩98,116 | ₩97,091 | ₩97,111 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩98,130 | ₩98,143 | ₩96,321 | ₩96,991 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,322 | ₩99,905 | ₩97,473 | ₩98,076 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,666 | ₩99,805 | ₩98,237 | ₩98,920 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩101,038 | ₩101,125 | ₩98,960 | ₩99,108 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,414 | ₩104,414 | ₩100,354 | ₩100,515 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩100,086 | ₩103,771 | ₩100,086 | ₩103,383 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,791 | ₩101,346 | ₩98,994 | ₩99,403 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩101,051 | ₩102,404 | ₩99,912 | ₩99,979 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,346 | ₩102,288 | ₩101,131 | ₩101,265 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,368 | ₩101,828 | ₩100,039 | ₩100,850 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,831 | ₩100,997 | ₩98,692 | ₩100,421 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,612 | ₩99,805 | ₩97,259 | ₩99,764 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,336 | ₩101,842 | ₩99,027 | ₩99,081 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,220 | ₩100,300 | ₩97,352 | ₩98,156 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,495 | ₩100,488 | ₩96,495 | ₩100,220 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,393 | ₩98,250 | ₩95,597 | ₩95,758 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩98,036 | ₩98,036 | ₩96,749 | ₩97,165 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,630 | ₩99,858 | ₩96,642 | ₩98,156 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩97,996 | ₩99,724 | ₩97,728 | ₩99,617 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩97,138 | ₩98,585 | ₩96,414 | ₩98,130 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,522 | ₩98,264 | ₩95,610 | ₩97,500 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩95,141 | ₩96,307 | ₩95,074 | ₩95,999 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩98,063 | ₩98,666 | ₩95,409 | ₩96,280 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,394 | ₩100,863 | ₩98,230 | ₩98,411 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,587 | ₩102,297 | ₩99,222 | ₩99,389 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩101,118 | ₩103,048 | ₩100,502 | ₩102,230 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,327 | ₩101,520 | ₩99,872 | ₩101,373 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,604 | ₩100,649 | ₩98,981 | ₩100,300 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,599 | ₩99,121 | ₩97,259 | ₩99,027 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,734 | ₩98,599 | ₩97,339 | ₩98,089 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,731 | ₩97,634 | ₩95,664 | ₩97,379 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩97,111 | ₩97,346 | ₩95,450 | ₩95,811 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,347 | ₩97,540 | ₩95,128 | ₩97,366 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,915 | ₩99,389 | ₩96,012 | ₩96,254 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,240 | ₩99,429 | ₩96,200 | ₩97,500 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,393 | ₩97,915 | ₩95,651 | ₩95,905 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,488 | ₩100,763 | ₩96,749 | ₩97,634 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩99,161 | ₩100,950 | ₩98,880 | ₩100,099 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,671 | ₩100,434 | ₩99,295 | ₩99,577 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩100,997 | ₩101,828 | ₩99,979 | ₩100,126 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,520 | ₩102,847 | ₩100,649 | ₩101,064 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,418 | ₩102,686 | ₩99,805 | ₩101,011 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,815 | ₩102,505 | ₩100,220 | ₩102,177 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,332 | ₩102,981 | ₩100,542 | ₩102,552 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,466 | ₩102,324 | ₩100,890 | ₩101,533 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,761 | ₩102,458 | ₩100,294 | ₩101,426 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,833 | ₩103,061 | ₩101,312 | ₩101,627 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,806 | ₩103,651 | ₩101,399 | ₩102,431 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,830 | ₩106,505 | ₩102,043 | ₩102,431 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,500 | ₩105,882 | ₩103,342 | ₩104,924 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,813 | ₩107,088 | ₩104,790 | ₩104,830 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,438 | ₩107,249 | ₩105,058 | ₩106,813 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,498 | ₩106,344 | ₩101,453 | ₩106,049 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,702 | ₩109,828 | ₩102,123 | ₩103,450 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,858 | ₩109,761 | ₩106,994 | ₩109,439 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩106,974 | ₩108,649 | ₩106,706 | ₩107,269 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,528 | ₩108,863 | ₩106,786 | ₩107,242 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,540 | ₩108,528 | ₩105,540 | ₩108,113 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,803 | ₩106,197 | ₩104,495 | ₩105,460 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩105,955 | ₩106,793 | ₩104,582 | ₩104,790 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩107,939 | ₩108,635 | ₩105,594 | ₩105,687 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,394 | ₩109,433 | ₩107,892 | ₩108,408 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,666 | ₩109,265 | ₩106,277 | ₩108,850 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,768 | ₩106,398 | ₩105,044 | ₩105,862 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,781 | ₩106,143 | ₩104,701 | ₩105,446 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,460 | ₩106,076 | ₩105,125 | ₩105,741 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,892 | ₩105,372 | ₩103,771 | ₩104,950 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,527 | ₩106,538 | ₩103,597 | ₩103,999 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,607 | ₩106,572 | ₩105,272 | ₩105,486 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩103,999 | ₩105,600 | ₩103,878 | ₩105,285 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,217 | ₩104,220 | ₩102,150 | ₩103,865 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩102,967 | ₩104,160 | ₩102,190 | ₩102,364 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩103,959 | ₩105,098 | ₩102,981 | ₩103,007 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,651 | ₩104,160 | ₩101,989 | ₩103,932 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,302 | ₩103,731 | ₩102,344 | ₩102,525 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,512 | ₩104,455 | ₩102,512 | ₩103,490 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,877 | ₩103,423 | ₩100,059 | ₩102,619 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩98,934 | ₩100,723 | ₩98,699 | ₩100,635 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,537 | ₩100,066 | ₩98,364 | ₩99,027 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,468 | ₩99,898 | ₩96,354 | ₩98,840 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,902 | ₩98,156 | ₩95,342 | ₩95,704 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,795 | ₩99,255 | ₩97,567 | ₩97,955 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,831 | ₩99,831 | ₩95,704 | ₩97,714 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,274 | ₩101,393 | ₩98,893 | ₩98,960 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,322 | ₩101,386 | ₩98,750 | ₩100,515 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,242 | ₩99,456 | ₩97,969 | ₩98,826 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,384 | ₩99,831 | ₩98,110 | ₩99,336 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩100,006 | ₩101,145 | ₩99,188 | ₩99,510 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩100,180 | ₩101,265 | ₩99,952 | ₩100,569 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,687 | ₩100,609 | ₩97,533 | ₩99,925 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,366 | ₩97,848 | ₩96,468 | ₩97,352 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,361 | ₩98,049 | ₩96,193 | ₩96,602 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,615 | ₩97,192 | ₩94,873 | ₩96,495 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩98,036 | ₩98,357 | ₩96,106 | ₩96,481 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩97,031 | ₩98,505 | ₩94,768 | ₩98,304 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩97,982 | ₩99,718 | ₩96,347 | ₩99,135 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩95,155 | ₩98,538 | ₩94,880 | ₩98,264 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,589 | ₩96,629 | ₩94,538 | ₩95,624 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩94,967 | ₩97,781 | ₩93,886 | ₩96,669 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩98,022 | ₩98,089 | ₩95,731 | ₩96,414 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,909 | ₩96,615 | ₩93,748 | ₩96,093 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,644 | ₩94,404 | ₩90,706 | ₩93,654 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩91,939 | ₩92,113 | ₩90,157 | ₩90,612 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,652 | ₩92,301 | ₩90,291 | ₩92,207 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩92,140 | ₩93,064 | ₩90,009 | ₩90,492 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩91,992 | ₩92,435 | ₩91,269 | ₩92,220 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩92,167 | ₩92,917 | ₩91,590 | ₩91,899 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,657 | ₩92,522 | ₩91,014 | ₩92,274 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩89,111 | ₩91,483 | ₩88,428 | ₩91,296 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,910 | ₩89,647 | ₩87,671 | ₩88,629 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,510 | ₩93,091 | ₩88,301 | ₩88,910 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩93,976 | ₩95,282 | ₩93,923 | ₩94,739 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,316 | ₩95,476 | ₩94,136 | ₩94,136 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,873 | ₩95,691 | ₩94,739 | ₩95,101 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,512 | ₩95,785 | ₩92,046 | ₩95,007 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,440 | ₩95,061 | ₩93,440 | ₩94,257 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩90,063 | ₩93,480 | ₩89,647 | ₩92,850 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,594 | ₩90,940 | ₩89,393 | ₩89,446 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,688 | ₩90,224 | ₩88,924 | ₩89,755 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,889 | ₩90,284 | ₩88,917 | ₩89,768 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,411 | ₩91,121 | ₩89,929 | ₩90,411 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩91,041 | ₩92,602 | ₩90,069 | ₩90,371 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,647 | ₩91,550 | ₩89,647 | ₩90,451 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,679 | ₩91,818 | ₩89,755 | ₩89,969 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩91,979 | ₩92,314 | ₩91,188 | ₩91,657 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,550 | ₩92,890 | ₩91,269 | ₩91,858 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩93,145 | ₩93,681 | ₩90,947 | ₩91,148 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,880 | ₩91,791 | ₩90,384 | ₩91,497 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,461 | ₩92,917 | ₩91,255 | ₩91,564 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,775 | ₩93,788 | ₩92,555 | ₩93,172 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩92,971 | ₩93,935 | ₩92,944 | ₩93,641 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,212 | ₩94,371 | ₩92,435 | ₩92,810 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩92,059 | ₩93,419 | ₩91,724 | ₩93,158 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,354 | ₩92,917 | ₩90,612 | ₩92,461 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,808 | ₩92,033 | ₩89,808 | ₩92,006 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,363 | ₩91,649 | ₩90,177 | ₩90,398 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,621 | ₩91,001 | ₩89,500 | ₩90,693 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,264 | ₩91,054 | ₩89,178 | ₩89,433 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩91,148 | ₩91,483 | ₩89,647 | ₩90,867 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,778 | ₩92,133 | ₩91,048 | ₩91,430 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,287 | ₩93,064 | ₩91,885 | ₩92,126 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,480 | ₩93,868 | ₩92,207 | ₩92,421 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,212 | ₩93,775 | ₩93,118 | ₩93,641 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,274 | ₩93,533 | ₩92,274 | ₩93,225 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,386 | ₩93,800 | ₩92,196 | ₩92,274 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,466 | ₩94,324 | ₩93,453 | ₩94,244 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,801 | ₩94,136 | ₩93,480 | ₩93,868 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩94,110 | ₩94,961 | ₩93,466 | ₩93,681 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,445 | ₩95,141 | ₩93,882 | ₩94,069 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩95,141 | ₩95,637 | ₩94,244 | ₩94,431 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩94,927 | ₩95,597 | ₩94,418 | ₩95,128 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,686 | ₩95,302 | ₩94,431 | ₩94,967 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,699 | ₩95,691 | ₩93,748 | ₩94,404 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩95,048 | ₩95,557 | ₩94,404 | ₩94,820 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩96,160 | ₩97,312 | ₩94,605 | ₩95,061 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,706 | ₩98,753 | ₩95,783 | ₩96,066 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,642 | ₩98,759 | ₩96,414 | ₩98,545 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,642 | ₩97,285 | ₩96,301 | ₩96,388 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,811 | ₩96,615 | ₩95,651 | ₩96,414 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,481 | ₩96,816 | ₩95,155 | ₩95,503 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,883 | ₩96,964 | ₩95,838 | ₩95,959 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,857 | ₩97,996 | ₩96,433 | ₩97,004 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,589 | ₩97,795 | ₩96,495 | ₩96,776 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩93,976 | ₩96,964 | ₩93,976 | ₩96,522 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,538 | ₩94,793 | ₩93,560 | ₩93,721 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,724 | ₩95,115 | ₩91,242 | ₩94,485 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩90,974 | ₩92,260 | ₩90,907 | ₩91,108 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,518 | ₩91,336 | ₩89,889 | ₩90,894 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩91,121 | ₩91,121 | ₩90,110 | ₩90,304 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,698 | ₩92,368 | ₩90,492 | ₩91,202 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,724 | ₩92,475 | ₩90,351 | ₩92,033 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,743 | ₩94,418 | ₩92,689 | ₩94,351 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,260 | ₩93,185 | ₩91,590 | ₩92,649 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,863 | ₩92,944 | ₩91,858 | ₩92,314 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,416 | ₩93,131 | ₩91,095 | ₩92,703 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,336 | ₩91,858 | ₩90,130 | ₩90,773 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,250 | ₩91,604 | ₩89,889 | ₩91,336 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩88,964 | ₩90,190 | ₩87,852 | ₩89,822 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,905 | ₩89,098 | ₩87,477 | ₩88,750 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,557 | ₩88,267 | ₩86,458 | ₩88,147 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,527 | ₩89,748 | ₩87,765 | ₩88,026 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,867 | ₩91,483 | ₩87,477 | ₩89,795 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,897 | ₩88,977 | ₩87,838 | ₩88,468 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,902 | ₩91,088 | ₩89,420 | ₩89,420 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,532 | ₩90,800 | ₩89,989 | ₩90,277 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,693 | ₩90,894 | ₩89,915 | ₩90,344 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,693 | ₩91,121 | ₩89,996 | ₩90,384 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,875 | ₩91,322 | ₩89,875 | ₩90,679 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,867 | ₩91,068 | ₩90,237 | ₩90,438 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,210 | ₩91,590 | ₩90,103 | ₩90,800 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,250 | ₩90,552 | ₩89,420 | ₩90,291 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩93,038 | ₩93,131 | ₩90,157 | ₩90,344 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩92,126 | ₩93,078 | ₩91,899 | ₩92,863 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,259 | ₩92,180 | ₩89,259 | ₩92,019 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩89,031 | ₩90,368 | ₩88,910 | ₩89,500 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,889 | ₩90,250 | ₩89,192 | ₩89,567 | -0.36% | 207.1만 |
|---|