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 | ₩94,349 | ₩95,405 | ₩93,894 | ₩94,911 | +0.60% | 290만 |
| 2026.10.08 | ₩92,636 | ₩94,911 | ₩92,636 | ₩94,523 | +2.04% | 369.3만 |
| 2026.10.07 | ₩93,988 | ₩94,375 | ₩92,797 | ₩92,877 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,519 | ₩95,031 | ₩93,519 | ₩93,961 | +0.47% | 229만 |
| 2026.10.05 | ₩93,894 | ₩94,148 | ₩92,342 | ₩93,466 | -0.46% | 324만 |
| 2026.10.02 | ₩94,375 | ₩94,375 | ₩92,476 | ₩93,519 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,018 | ₩95,218 | ₩92,703 | ₩93,319 | -1.79% | 271.4만 |
| 2026.09.30 | ₩95,920 | ₩96,302 | ₩95,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,084 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩94,884 | ₩96,141 | ₩94,503 | ₩95,620 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,686 | ₩96,221 | ₩94,830 | ₩95,553 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩93,780 | ₩96,001 | ₩93,653 | ₩95,834 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,392 | ₩95,981 | ₩94,777 | ₩94,857 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,088 | ₩96,810 | ₩94,951 | ₩95,860 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,054 | ₩98,991 | ₩96,021 | ₩96,195 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,680 | ₩97,974 | ₩96,436 | ₩97,064 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,653 | ₩97,680 | ₩96,315 | ₩97,492 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩100,796 | ₩100,944 | ₩97,372 | ₩98,041 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,208 | ₩102,208 | ₩100,061 | ₩100,261 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩104,876 | ₩104,943 | ₩100,984 | ₩100,984 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩103,940 | ₩106,040 | ₩103,505 | ₩105,532 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩102,977 | ₩103,351 | ₩101,706 | ₩102,950 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,338 | ₩103,646 | ₩102,067 | ₩102,321 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,489 | ₩104,489 | ₩102,977 | ₩103,017 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,472 | ₩107,472 | ₩104,649 | ₩104,703 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,723 | ₩108,836 | ₩106,682 | ₩107,244 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,100 | ₩109,358 | ₩106,395 | ₩107,365 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩104,810 | ₩107,378 | ₩104,810 | ₩105,505 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,609 | ₩105,305 | ₩103,632 | ₩104,636 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,341 | ₩105,037 | ₩103,438 | ₩104,181 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩104,917 | ₩105,064 | ₩104,154 | ₩104,689 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,425 | ₩105,987 | ₩104,208 | ₩104,435 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,622 | ₩108,890 | ₩105,987 | ₩106,027 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,582 | ₩109,278 | ₩108,401 | ₩109,104 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,301 | ₩109,532 | ₩107,552 | ₩109,117 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,455 | ₩108,381 | ₩105,933 | ₩108,167 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,308 | ₩107,993 | ₩104,308 | ₩106,415 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩102,990 | ₩105,157 | ₩101,773 | ₩103,137 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,047 | ₩104,395 | ₩102,362 | ₩102,415 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,218 | ₩103,987 | ₩102,321 | ₩103,218 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩102,857 | ₩103,980 | ₩102,602 | ₩103,860 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,479 | ₩103,619 | ₩101,358 | ₩102,455 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,308 | ₩100,556 | ₩97,974 | ₩100,194 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩97,787 | ₩98,509 | ₩97,104 | ₩98,094 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,322 | ₩99,031 | ₩97,211 | ₩97,466 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩97,853 | ₩99,559 | ₩96,944 | ₩98,843 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,108 | ₩99,847 | ₩94,924 | ₩97,546 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,178 | ₩99,980 | ₩98,385 | ₩99,646 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩96,797 | ₩98,970 | ₩96,797 | ₩98,830 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,522 | ₩99,138 | ₩96,984 | ₩97,573 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩98,857 | ₩99,579 | ₩98,369 | ₩99,017 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,051 | ₩101,806 | ₩99,004 | ₩99,445 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,141 | ₩101,191 | ₩99,766 | ₩101,024 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩100,890 | ₩101,465 | ₩99,231 | ₩100,154 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,359 | ₩100,188 | ₩97,359 | ₩99,539 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,211 | ₩97,947 | ₩96,924 | ₩96,944 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩97,961 | ₩97,974 | ₩96,155 | ₩96,823 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,151 | ₩99,733 | ₩97,305 | ₩97,907 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,496 | ₩99,633 | ₩98,068 | ₩98,750 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩100,863 | ₩100,950 | ₩98,790 | ₩98,937 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,234 | ₩104,234 | ₩100,181 | ₩100,342 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩99,914 | ₩103,592 | ₩99,914 | ₩103,204 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,619 | ₩101,171 | ₩98,823 | ₩99,231 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩100,877 | ₩102,228 | ₩99,740 | ₩99,807 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,171 | ₩102,111 | ₩100,957 | ₩101,091 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,194 | ₩101,653 | ₩99,867 | ₩100,676 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,659 | ₩100,823 | ₩98,522 | ₩100,248 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,442 | ₩99,633 | ₩97,091 | ₩99,593 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,164 | ₩101,666 | ₩98,857 | ₩98,910 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,047 | ₩100,128 | ₩97,185 | ₩97,987 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,328 | ₩100,315 | ₩96,328 | ₩100,047 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,225 | ₩98,081 | ₩95,432 | ₩95,593 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩97,867 | ₩97,867 | ₩96,583 | ₩96,997 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,459 | ₩99,686 | ₩96,476 | ₩97,987 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩97,827 | ₩99,552 | ₩97,559 | ₩99,445 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩96,971 | ₩98,415 | ₩96,248 | ₩97,961 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,355 | ₩98,094 | ₩95,446 | ₩97,332 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩94,977 | ₩96,141 | ₩94,911 | ₩95,834 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩97,894 | ₩98,496 | ₩95,245 | ₩96,114 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,221 | ₩100,689 | ₩98,061 | ₩98,241 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,412 | ₩102,121 | ₩99,051 | ₩99,218 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩100,944 | ₩102,870 | ₩100,328 | ₩102,054 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,154 | ₩101,345 | ₩99,700 | ₩101,198 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,432 | ₩100,475 | ₩98,810 | ₩100,128 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,429 | ₩98,950 | ₩97,091 | ₩98,857 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,566 | ₩98,429 | ₩97,171 | ₩97,920 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,566 | ₩97,466 | ₩95,499 | ₩97,211 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩96,944 | ₩97,178 | ₩95,285 | ₩95,646 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,181 | ₩97,372 | ₩94,964 | ₩97,198 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,746 | ₩99,218 | ₩95,847 | ₩96,088 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,074 | ₩99,258 | ₩96,034 | ₩97,332 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,225 | ₩97,746 | ₩95,486 | ₩95,740 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,315 | ₩100,589 | ₩96,583 | ₩97,466 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩98,991 | ₩100,776 | ₩98,710 | ₩99,927 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,499 | ₩100,261 | ₩99,124 | ₩99,405 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩100,823 | ₩101,653 | ₩99,807 | ₩99,954 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,345 | ₩102,669 | ₩100,475 | ₩100,890 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,241 | ₩102,509 | ₩99,633 | ₩100,837 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,639 | ₩102,328 | ₩100,047 | ₩102,000 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,158 | ₩102,803 | ₩100,368 | ₩102,375 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,291 | ₩102,148 | ₩100,716 | ₩101,358 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,586 | ₩102,281 | ₩100,121 | ₩101,251 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,656 | ₩102,883 | ₩101,138 | ₩101,452 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,629 | ₩103,472 | ₩101,225 | ₩102,255 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,649 | ₩106,321 | ₩101,867 | ₩102,255 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,318 | ₩105,699 | ₩103,164 | ₩104,743 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,629 | ₩106,903 | ₩104,609 | ₩104,649 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,254 | ₩107,064 | ₩104,876 | ₩106,629 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,321 | ₩106,161 | ₩101,278 | ₩105,866 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,515 | ₩109,639 | ₩101,947 | ₩103,271 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,672 | ₩109,572 | ₩106,809 | ₩109,251 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩106,789 | ₩108,462 | ₩106,522 | ₩107,084 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,341 | ₩108,676 | ₩106,602 | ₩107,057 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,358 | ₩108,341 | ₩105,358 | ₩107,926 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,622 | ₩106,014 | ₩104,315 | ₩105,278 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩105,773 | ₩106,609 | ₩104,402 | ₩104,609 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩107,753 | ₩108,448 | ₩105,412 | ₩105,505 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,207 | ₩109,244 | ₩107,706 | ₩108,221 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,482 | ₩109,077 | ₩106,094 | ₩108,662 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,585 | ₩106,214 | ₩104,863 | ₩105,679 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,599 | ₩105,960 | ₩104,521 | ₩105,264 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,278 | ₩105,893 | ₩104,943 | ₩105,559 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,713 | ₩105,191 | ₩103,592 | ₩104,769 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,345 | ₩106,355 | ₩103,418 | ₩103,820 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,425 | ₩106,388 | ₩105,090 | ₩105,305 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩103,820 | ₩105,418 | ₩103,699 | ₩105,104 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,041 | ₩104,040 | ₩101,974 | ₩103,686 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩102,790 | ₩103,980 | ₩102,014 | ₩102,188 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩103,780 | ₩104,917 | ₩102,803 | ₩102,830 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,472 | ₩103,980 | ₩101,813 | ₩103,753 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,124 | ₩103,552 | ₩102,168 | ₩102,348 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,335 | ₩104,274 | ₩102,335 | ₩103,311 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,703 | ₩103,244 | ₩99,887 | ₩102,442 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩98,763 | ₩100,549 | ₩98,529 | ₩100,462 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,365 | ₩99,893 | ₩98,195 | ₩98,857 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,302 | ₩99,726 | ₩96,188 | ₩98,669 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,733 | ₩97,987 | ₩95,178 | ₩95,539 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,626 | ₩99,084 | ₩97,399 | ₩97,787 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,659 | ₩99,659 | ₩95,539 | ₩97,546 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,101 | ₩101,218 | ₩98,723 | ₩98,790 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,151 | ₩101,211 | ₩98,580 | ₩100,342 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,071 | ₩99,285 | ₩97,800 | ₩98,656 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,215 | ₩99,659 | ₩97,940 | ₩99,164 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩99,833 | ₩100,970 | ₩99,017 | ₩99,338 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩100,007 | ₩101,091 | ₩99,780 | ₩100,395 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,519 | ₩100,435 | ₩97,365 | ₩99,753 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,198 | ₩97,680 | ₩96,302 | ₩97,185 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,195 | ₩97,880 | ₩96,028 | ₩96,436 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,449 | ₩97,024 | ₩94,710 | ₩96,328 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩97,867 | ₩98,188 | ₩95,941 | ₩96,315 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩96,864 | ₩98,335 | ₩94,604 | ₩98,134 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩97,813 | ₩99,546 | ₩96,181 | ₩98,964 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩94,991 | ₩98,369 | ₩94,717 | ₩98,094 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,422 | ₩96,462 | ₩94,375 | ₩95,459 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩94,804 | ₩97,613 | ₩93,724 | ₩96,502 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩97,853 | ₩97,920 | ₩95,566 | ₩96,248 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,747 | ₩96,449 | ₩93,586 | ₩95,927 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,486 | ₩94,242 | ₩90,550 | ₩93,493 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩91,780 | ₩91,954 | ₩90,001 | ₩90,456 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,496 | ₩92,141 | ₩90,135 | ₩92,048 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩91,981 | ₩92,904 | ₩89,854 | ₩90,336 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩91,834 | ₩92,275 | ₩91,111 | ₩92,061 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩92,008 | ₩92,757 | ₩91,432 | ₩91,740 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,499 | ₩92,362 | ₩90,857 | ₩92,115 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩88,958 | ₩91,325 | ₩88,275 | ₩91,138 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,757 | ₩89,493 | ₩87,520 | ₩88,476 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,352 | ₩92,931 | ₩88,148 | ₩88,757 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩93,814 | ₩95,118 | ₩93,761 | ₩94,576 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,151 | ₩95,312 | ₩93,974 | ₩93,974 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,710 | ₩95,526 | ₩94,576 | ₩94,937 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,349 | ₩95,620 | ₩91,887 | ₩94,844 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,279 | ₩94,897 | ₩93,279 | ₩94,095 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩89,907 | ₩93,319 | ₩89,493 | ₩92,690 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,439 | ₩90,784 | ₩89,239 | ₩89,292 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,533 | ₩90,068 | ₩88,770 | ₩89,600 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,734 | ₩90,128 | ₩88,764 | ₩89,613 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,255 | ₩90,964 | ₩89,774 | ₩90,255 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩90,884 | ₩92,442 | ₩89,914 | ₩90,215 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,493 | ₩91,392 | ₩89,493 | ₩90,295 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,523 | ₩91,660 | ₩89,600 | ₩89,814 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩91,820 | ₩92,155 | ₩91,031 | ₩91,499 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,392 | ₩92,730 | ₩91,111 | ₩91,700 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩92,984 | ₩93,519 | ₩90,790 | ₩90,991 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,723 | ₩91,633 | ₩90,229 | ₩91,339 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,302 | ₩92,757 | ₩91,098 | ₩91,406 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,613 | ₩93,626 | ₩92,396 | ₩93,011 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩92,810 | ₩93,773 | ₩92,784 | ₩93,479 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,051 | ₩94,208 | ₩92,275 | ₩92,650 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩91,901 | ₩93,258 | ₩91,566 | ₩92,998 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,195 | ₩92,757 | ₩90,456 | ₩92,302 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,653 | ₩91,874 | ₩89,653 | ₩91,847 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,205 | ₩91,491 | ₩90,021 | ₩90,242 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,466 | ₩90,844 | ₩89,346 | ₩90,536 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,108 | ₩90,897 | ₩89,025 | ₩89,279 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩90,991 | ₩91,325 | ₩89,493 | ₩90,710 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,620 | ₩91,974 | ₩90,891 | ₩91,272 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,128 | ₩92,904 | ₩91,727 | ₩91,968 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,319 | ₩93,707 | ₩92,048 | ₩92,262 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,051 | ₩93,613 | ₩92,957 | ₩93,479 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,115 | ₩93,372 | ₩92,115 | ₩93,064 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,225 | ₩93,638 | ₩92,037 | ₩92,115 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,305 | ₩94,161 | ₩93,292 | ₩94,081 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,640 | ₩93,974 | ₩93,319 | ₩93,707 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩93,947 | ₩94,797 | ₩93,305 | ₩93,519 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,282 | ₩94,977 | ₩93,720 | ₩93,907 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩94,977 | ₩95,472 | ₩94,081 | ₩94,268 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩94,763 | ₩95,432 | ₩94,255 | ₩94,964 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,523 | ₩95,138 | ₩94,268 | ₩94,804 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,536 | ₩95,526 | ₩93,586 | ₩94,242 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩94,884 | ₩95,392 | ₩94,242 | ₩94,656 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩95,994 | ₩97,145 | ₩94,442 | ₩94,897 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,536 | ₩98,583 | ₩95,618 | ₩95,900 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,476 | ₩98,589 | ₩96,248 | ₩98,375 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,476 | ₩97,118 | ₩96,135 | ₩96,221 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,646 | ₩96,449 | ₩95,486 | ₩96,248 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,315 | ₩96,650 | ₩94,991 | ₩95,339 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,716 | ₩96,797 | ₩95,673 | ₩95,793 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,690 | ₩97,827 | ₩96,267 | ₩96,837 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,422 | ₩97,626 | ₩96,328 | ₩96,609 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩93,814 | ₩96,797 | ₩93,814 | ₩96,355 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,375 | ₩94,630 | ₩93,399 | ₩93,559 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,566 | ₩94,951 | ₩91,085 | ₩94,322 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩90,817 | ₩92,101 | ₩90,750 | ₩90,951 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,362 | ₩91,178 | ₩89,734 | ₩90,737 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩90,964 | ₩90,964 | ₩89,954 | ₩90,148 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,539 | ₩92,208 | ₩90,336 | ₩91,045 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,566 | ₩92,315 | ₩90,195 | ₩91,874 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,583 | ₩94,255 | ₩92,529 | ₩94,188 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,101 | ₩93,024 | ₩91,432 | ₩92,489 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,703 | ₩92,784 | ₩91,700 | ₩92,155 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,259 | ₩92,971 | ₩90,938 | ₩92,543 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,178 | ₩91,700 | ₩89,974 | ₩90,616 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,095 | ₩91,446 | ₩89,734 | ₩91,178 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩88,811 | ₩90,035 | ₩87,700 | ₩89,667 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,754 | ₩88,944 | ₩87,326 | ₩88,597 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,406 | ₩88,115 | ₩86,309 | ₩87,995 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,372 | ₩89,593 | ₩87,613 | ₩87,874 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,710 | ₩91,325 | ₩87,326 | ₩89,640 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,744 | ₩88,824 | ₩87,687 | ₩88,316 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,747 | ₩90,931 | ₩89,265 | ₩89,265 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,376 | ₩90,643 | ₩89,834 | ₩90,122 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,536 | ₩90,737 | ₩89,760 | ₩90,188 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,536 | ₩90,964 | ₩89,841 | ₩90,229 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,720 | ₩91,165 | ₩89,720 | ₩90,523 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,710 | ₩90,911 | ₩90,081 | ₩90,282 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,055 | ₩91,432 | ₩89,948 | ₩90,643 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,095 | ₩90,396 | ₩89,265 | ₩90,135 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩92,877 | ₩92,971 | ₩90,001 | ₩90,188 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩91,968 | ₩92,917 | ₩91,740 | ₩92,703 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,105 | ₩92,021 | ₩89,105 | ₩91,861 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩88,877 | ₩90,212 | ₩88,757 | ₩89,346 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,734 | ₩90,095 | ₩89,038 | ₩89,413 | -0.36% | 207.1만 |
|---|