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 | ₩94,586 | ₩95,645 | ₩94,130 | ₩95,149 | +0.60% | 290만 |
| 2026.10.08 | ₩92,869 | ₩95,149 | ₩92,869 | ₩94,760 | +2.04% | 369.3만 |
| 2026.10.07 | ₩94,224 | ₩94,612 | ₩93,030 | ₩93,110 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,754 | ₩95,270 | ₩93,754 | ₩94,197 | +0.47% | 229만 |
| 2026.10.05 | ₩94,130 | ₩94,385 | ₩92,574 | ₩93,701 | -0.46% | 324만 |
| 2026.10.02 | ₩94,612 | ₩94,612 | ₩92,708 | ₩93,754 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,256 | ₩95,457 | ₩92,936 | ₩93,553 | -1.79% | 271.4만 |
| 2026.09.30 | ₩96,161 | ₩96,544 | ₩95,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,323 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩95,122 | ₩96,383 | ₩94,740 | ₩95,860 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,927 | ₩96,463 | ₩95,068 | ₩95,793 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩94,016 | ₩96,242 | ₩93,888 | ₩96,074 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,632 | ₩96,222 | ₩95,015 | ₩95,095 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,329 | ₩97,053 | ₩95,189 | ₩96,101 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,300 | ₩99,239 | ₩96,262 | ₩96,436 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,925 | ₩98,220 | ₩96,678 | ₩97,308 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,898 | ₩97,925 | ₩96,557 | ₩97,737 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩101,050 | ₩101,197 | ₩97,616 | ₩98,287 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,464 | ₩102,464 | ₩100,312 | ₩100,513 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩105,140 | ₩105,207 | ₩101,237 | ₩101,237 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩104,201 | ₩106,307 | ₩103,765 | ₩105,797 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩103,236 | ₩103,611 | ₩101,962 | ₩103,209 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,598 | ₩103,906 | ₩102,324 | ₩102,578 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,751 | ₩104,751 | ₩103,236 | ₩103,276 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,742 | ₩107,742 | ₩104,912 | ₩104,966 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,991 | ₩109,109 | ₩106,950 | ₩107,514 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,372 | ₩109,632 | ₩106,662 | ₩107,634 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩105,073 | ₩107,648 | ₩105,073 | ₩105,770 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,872 | ₩105,569 | ₩103,893 | ₩104,898 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,603 | ₩105,301 | ₩103,698 | ₩104,443 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩105,180 | ₩105,328 | ₩104,416 | ₩104,952 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,690 | ₩106,253 | ₩104,469 | ₩104,697 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,895 | ₩109,163 | ₩106,253 | ₩106,293 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,855 | ₩109,552 | ₩108,674 | ₩109,378 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,573 | ₩109,807 | ₩107,822 | ₩109,391 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,722 | ₩108,653 | ₩106,199 | ₩108,439 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,570 | ₩108,265 | ₩104,570 | ₩106,682 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩103,249 | ₩105,422 | ₩102,029 | ₩103,396 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,308 | ₩104,657 | ₩102,619 | ₩102,672 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,477 | ₩104,248 | ₩102,578 | ₩103,477 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩103,115 | ₩104,241 | ₩102,860 | ₩104,121 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,734 | ₩103,879 | ₩101,613 | ₩102,713 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,555 | ₩100,808 | ₩98,220 | ₩100,446 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩98,032 | ₩98,756 | ₩97,348 | ₩98,341 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,569 | ₩99,279 | ₩97,456 | ₩97,710 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩98,099 | ₩99,809 | ₩97,187 | ₩99,092 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,354 | ₩100,097 | ₩95,162 | ₩97,791 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,427 | ₩100,232 | ₩98,632 | ₩99,896 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩97,040 | ₩99,219 | ₩97,040 | ₩99,078 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,770 | ₩99,387 | ₩97,228 | ₩97,818 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩99,105 | ₩99,829 | ₩98,616 | ₩99,266 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,304 | ₩102,062 | ₩99,253 | ₩99,695 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,393 | ₩101,445 | ₩100,017 | ₩101,278 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩101,143 | ₩101,720 | ₩99,481 | ₩100,406 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,603 | ₩100,439 | ₩97,603 | ₩99,789 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,456 | ₩98,193 | ₩97,167 | ₩97,187 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩98,207 | ₩98,220 | ₩96,396 | ₩97,067 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,400 | ₩99,983 | ₩97,549 | ₩98,153 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,743 | ₩99,883 | ₩98,314 | ₩98,998 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩101,117 | ₩101,204 | ₩99,038 | ₩99,186 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,496 | ₩104,496 | ₩100,433 | ₩100,594 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩100,165 | ₩103,852 | ₩100,165 | ₩103,464 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,869 | ₩101,425 | ₩99,072 | ₩99,481 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩101,130 | ₩102,485 | ₩99,990 | ₩100,057 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,425 | ₩102,368 | ₩101,211 | ₩101,345 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,446 | ₩101,908 | ₩100,118 | ₩100,929 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,910 | ₩101,076 | ₩98,770 | ₩100,500 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,689 | ₩99,883 | ₩97,335 | ₩99,843 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,414 | ₩101,921 | ₩99,105 | ₩99,159 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,299 | ₩100,379 | ₩97,429 | ₩98,233 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,570 | ₩100,567 | ₩96,570 | ₩100,299 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,469 | ₩98,327 | ₩95,672 | ₩95,833 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩98,113 | ₩98,113 | ₩96,825 | ₩97,241 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,709 | ₩99,937 | ₩96,718 | ₩98,233 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩98,072 | ₩99,802 | ₩97,804 | ₩99,695 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩97,214 | ₩98,663 | ₩96,490 | ₩98,207 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,597 | ₩98,341 | ₩95,685 | ₩97,576 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩95,216 | ₩96,383 | ₩95,149 | ₩96,074 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩98,140 | ₩98,743 | ₩95,484 | ₩96,356 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,473 | ₩100,942 | ₩98,307 | ₩98,488 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,667 | ₩102,377 | ₩99,300 | ₩99,467 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩101,197 | ₩103,128 | ₩100,580 | ₩102,310 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,406 | ₩101,599 | ₩99,950 | ₩101,452 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,682 | ₩100,728 | ₩99,058 | ₩100,379 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,676 | ₩99,199 | ₩97,335 | ₩99,105 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,811 | ₩98,676 | ₩97,415 | ₩98,166 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,806 | ₩97,710 | ₩95,739 | ₩97,456 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩97,187 | ₩97,422 | ₩95,524 | ₩95,887 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,423 | ₩97,616 | ₩95,203 | ₩97,442 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,992 | ₩99,467 | ₩96,088 | ₩96,329 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,316 | ₩99,507 | ₩96,275 | ₩97,576 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,469 | ₩97,992 | ₩95,726 | ₩95,980 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,567 | ₩100,842 | ₩96,825 | ₩97,710 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩99,239 | ₩101,030 | ₩98,958 | ₩100,178 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,749 | ₩100,513 | ₩99,373 | ₩99,655 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩101,076 | ₩101,908 | ₩100,057 | ₩100,205 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,599 | ₩102,927 | ₩100,728 | ₩101,143 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,498 | ₩102,766 | ₩99,883 | ₩101,090 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,895 | ₩102,585 | ₩100,299 | ₩102,257 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,412 | ₩103,061 | ₩100,620 | ₩102,632 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,546 | ₩102,404 | ₩100,969 | ₩101,613 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,841 | ₩102,538 | ₩100,372 | ₩101,506 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,914 | ₩103,142 | ₩101,392 | ₩101,707 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,887 | ₩103,732 | ₩101,479 | ₩102,511 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,912 | ₩106,588 | ₩102,122 | ₩102,511 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,582 | ₩105,965 | ₩103,423 | ₩105,006 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,897 | ₩107,172 | ₩104,872 | ₩104,912 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,521 | ₩107,333 | ₩105,140 | ₩106,897 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,578 | ₩106,427 | ₩101,532 | ₩106,132 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,788 | ₩109,914 | ₩102,203 | ₩103,531 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,943 | ₩109,847 | ₩107,078 | ₩109,525 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩107,058 | ₩108,734 | ₩106,789 | ₩107,353 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,613 | ₩108,949 | ₩106,870 | ₩107,326 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,623 | ₩108,613 | ₩105,623 | ₩108,198 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,885 | ₩106,280 | ₩104,577 | ₩105,542 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩106,038 | ₩106,877 | ₩104,664 | ₩104,872 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩108,023 | ₩108,721 | ₩105,676 | ₩105,770 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,479 | ₩109,518 | ₩107,976 | ₩108,493 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,749 | ₩109,351 | ₩106,360 | ₩108,935 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,851 | ₩106,481 | ₩105,126 | ₩105,945 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,864 | ₩106,226 | ₩104,783 | ₩105,529 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,542 | ₩106,159 | ₩105,207 | ₩105,824 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,973 | ₩105,455 | ₩103,852 | ₩105,033 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,609 | ₩106,622 | ₩103,678 | ₩104,080 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,690 | ₩106,655 | ₩105,354 | ₩105,569 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩104,080 | ₩105,683 | ₩103,960 | ₩105,368 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,297 | ₩104,302 | ₩102,230 | ₩103,946 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩103,048 | ₩104,241 | ₩102,270 | ₩102,444 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩104,040 | ₩105,180 | ₩103,061 | ₩103,088 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,732 | ₩104,241 | ₩102,069 | ₩104,013 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,383 | ₩103,812 | ₩102,424 | ₩102,605 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,592 | ₩104,536 | ₩102,592 | ₩103,571 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,956 | ₩103,504 | ₩100,138 | ₩102,699 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩99,011 | ₩100,802 | ₩98,777 | ₩100,714 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,615 | ₩100,144 | ₩98,441 | ₩99,105 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,544 | ₩99,977 | ₩96,430 | ₩98,917 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,979 | ₩98,233 | ₩95,417 | ₩95,779 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,871 | ₩99,333 | ₩97,643 | ₩98,032 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,910 | ₩99,910 | ₩95,779 | ₩97,791 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,352 | ₩101,472 | ₩98,971 | ₩99,038 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,400 | ₩101,465 | ₩98,827 | ₩100,594 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,320 | ₩99,534 | ₩98,046 | ₩98,904 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,461 | ₩99,910 | ₩98,186 | ₩99,414 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩100,084 | ₩101,224 | ₩99,266 | ₩99,588 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩100,258 | ₩101,345 | ₩100,030 | ₩100,647 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,764 | ₩100,688 | ₩97,610 | ₩100,004 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,442 | ₩97,925 | ₩96,544 | ₩97,429 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,436 | ₩98,126 | ₩96,269 | ₩96,678 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,691 | ₩97,268 | ₩94,948 | ₩96,570 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩98,113 | ₩98,435 | ₩96,182 | ₩96,557 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩97,107 | ₩98,582 | ₩94,842 | ₩98,381 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩98,059 | ₩99,796 | ₩96,423 | ₩99,212 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩95,229 | ₩98,616 | ₩94,954 | ₩98,341 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,664 | ₩96,705 | ₩94,612 | ₩95,699 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩95,042 | ₩97,858 | ₩93,959 | ₩96,745 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩98,099 | ₩98,166 | ₩95,806 | ₩96,490 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,982 | ₩96,691 | ₩93,821 | ₩96,168 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,716 | ₩94,478 | ₩90,777 | ₩93,727 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩92,011 | ₩92,185 | ₩90,227 | ₩90,683 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,723 | ₩92,373 | ₩90,361 | ₩92,279 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩92,212 | ₩93,137 | ₩90,080 | ₩90,562 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩92,064 | ₩92,507 | ₩91,340 | ₩92,292 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩92,239 | ₩92,990 | ₩91,662 | ₩91,971 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,729 | ₩92,594 | ₩91,085 | ₩92,346 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩89,181 | ₩91,555 | ₩88,497 | ₩91,367 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,980 | ₩89,718 | ₩87,740 | ₩88,698 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,582 | ₩93,164 | ₩88,370 | ₩88,980 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩94,049 | ₩95,357 | ₩93,997 | ₩94,814 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,390 | ₩95,551 | ₩94,210 | ₩94,210 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,948 | ₩95,766 | ₩94,814 | ₩95,176 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,586 | ₩95,860 | ₩92,118 | ₩95,082 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,513 | ₩95,136 | ₩93,513 | ₩94,331 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩90,133 | ₩93,553 | ₩89,718 | ₩92,923 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,664 | ₩91,012 | ₩89,463 | ₩89,516 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,758 | ₩90,294 | ₩88,993 | ₩89,825 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,959 | ₩90,355 | ₩88,987 | ₩89,838 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,482 | ₩91,193 | ₩89,999 | ₩90,482 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩91,112 | ₩92,675 | ₩90,140 | ₩90,442 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,718 | ₩91,622 | ₩89,718 | ₩90,522 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,750 | ₩91,890 | ₩89,825 | ₩90,039 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩92,051 | ₩92,386 | ₩91,260 | ₩91,729 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,622 | ₩92,963 | ₩91,340 | ₩91,930 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩93,218 | ₩93,754 | ₩91,018 | ₩91,220 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,951 | ₩91,863 | ₩90,455 | ₩91,568 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,534 | ₩92,990 | ₩91,327 | ₩91,635 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,848 | ₩93,861 | ₩92,628 | ₩93,245 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩93,043 | ₩94,009 | ₩93,017 | ₩93,714 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,285 | ₩94,445 | ₩92,507 | ₩92,883 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩92,132 | ₩93,493 | ₩91,796 | ₩93,231 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,427 | ₩92,990 | ₩90,683 | ₩92,534 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,879 | ₩92,105 | ₩89,879 | ₩92,078 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,434 | ₩91,721 | ₩90,247 | ₩90,469 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,691 | ₩91,072 | ₩89,570 | ₩90,764 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,334 | ₩91,126 | ₩89,248 | ₩89,503 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩91,220 | ₩91,555 | ₩89,718 | ₩90,938 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,850 | ₩92,205 | ₩91,119 | ₩91,501 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,359 | ₩93,137 | ₩91,957 | ₩92,199 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,553 | ₩93,942 | ₩92,279 | ₩92,494 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,285 | ₩93,848 | ₩93,191 | ₩93,714 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,346 | ₩93,607 | ₩92,346 | ₩93,298 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,459 | ₩93,874 | ₩92,268 | ₩92,346 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,540 | ₩94,398 | ₩93,526 | ₩94,317 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,875 | ₩94,210 | ₩93,553 | ₩93,942 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩94,183 | ₩95,035 | ₩93,540 | ₩93,754 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,519 | ₩95,216 | ₩93,955 | ₩94,143 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩95,216 | ₩95,712 | ₩94,317 | ₩94,505 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩95,001 | ₩95,672 | ₩94,492 | ₩95,203 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,760 | ₩95,377 | ₩94,505 | ₩95,042 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,773 | ₩95,766 | ₩93,821 | ₩94,478 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩95,122 | ₩95,632 | ₩94,478 | ₩94,894 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩96,235 | ₩97,389 | ₩94,680 | ₩95,136 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,783 | ₩98,830 | ₩95,858 | ₩96,141 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,718 | ₩98,837 | ₩96,490 | ₩98,622 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,718 | ₩97,362 | ₩96,376 | ₩96,463 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,887 | ₩96,691 | ₩95,726 | ₩96,490 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,557 | ₩96,892 | ₩95,229 | ₩95,578 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,959 | ₩97,040 | ₩95,913 | ₩96,034 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,933 | ₩98,072 | ₩96,509 | ₩97,080 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,664 | ₩97,871 | ₩96,570 | ₩96,852 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩94,049 | ₩97,040 | ₩94,049 | ₩96,597 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,612 | ₩94,867 | ₩93,634 | ₩93,794 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,796 | ₩95,189 | ₩91,313 | ₩94,559 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩91,045 | ₩92,333 | ₩90,978 | ₩91,179 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,589 | ₩91,407 | ₩89,959 | ₩90,965 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩91,193 | ₩91,193 | ₩90,180 | ₩90,375 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,769 | ₩92,440 | ₩90,562 | ₩91,273 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,796 | ₩92,547 | ₩90,422 | ₩92,105 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,815 | ₩94,492 | ₩92,762 | ₩94,425 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,333 | ₩93,258 | ₩91,662 | ₩92,722 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,936 | ₩93,017 | ₩91,930 | ₩92,386 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,488 | ₩93,204 | ₩91,166 | ₩92,775 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,407 | ₩91,930 | ₩90,200 | ₩90,844 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,321 | ₩91,676 | ₩89,959 | ₩91,407 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩89,034 | ₩90,261 | ₩87,921 | ₩89,892 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,974 | ₩89,168 | ₩87,545 | ₩88,819 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,626 | ₩88,336 | ₩86,526 | ₩88,216 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,597 | ₩89,818 | ₩87,833 | ₩88,095 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,938 | ₩91,555 | ₩87,545 | ₩89,865 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,967 | ₩89,047 | ₩87,907 | ₩88,537 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,972 | ₩91,159 | ₩89,490 | ₩89,490 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,603 | ₩90,871 | ₩90,060 | ₩90,348 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,764 | ₩90,965 | ₩89,986 | ₩90,415 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,764 | ₩91,193 | ₩90,066 | ₩90,455 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,946 | ₩91,394 | ₩89,946 | ₩90,750 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,938 | ₩91,139 | ₩90,308 | ₩90,509 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,281 | ₩91,662 | ₩90,174 | ₩90,871 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,321 | ₩90,623 | ₩89,490 | ₩90,361 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩93,110 | ₩93,204 | ₩90,227 | ₩90,415 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩92,199 | ₩93,151 | ₩91,971 | ₩92,936 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,329 | ₩92,252 | ₩89,329 | ₩92,091 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩89,101 | ₩90,439 | ₩88,980 | ₩89,570 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,959 | ₩90,321 | ₩89,262 | ₩89,637 | -0.36% | 207.1만 |
|---|