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 | ₩94,118 | ₩95,172 | ₩93,664 | ₩94,679 | +0.60% | 290만 |
| 2026.10.08 | ₩92,410 | ₩94,679 | ₩92,410 | ₩94,292 | +2.04% | 369.3만 |
| 2026.10.07 | ₩93,758 | ₩94,145 | ₩92,570 | ₩92,650 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,291 | ₩94,799 | ₩93,291 | ₩93,731 | +0.47% | 229만 |
| 2026.10.05 | ₩93,664 | ₩93,918 | ₩92,116 | ₩93,237 | -0.46% | 324만 |
| 2026.10.02 | ₩94,145 | ₩94,145 | ₩92,250 | ₩93,291 | -0.91% | 274.9만 |
| 2026.10.01 | ₩94,785 | ₩94,985 | ₩92,477 | ₩93,091 | -1.79% | 271.4만 |
| 2026.09.30 | ₩95,686 | ₩96,066 | ₩94,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,852 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩94,652 | ₩95,906 | ₩94,272 | ₩95,386 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,452 | ₩95,986 | ₩94,598 | ₩95,319 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩93,551 | ₩95,766 | ₩93,424 | ₩95,599 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,159 | ₩95,746 | ₩94,545 | ₩94,625 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩95,853 | ₩96,573 | ₩94,719 | ₩95,626 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩97,814 | ₩98,749 | ₩95,786 | ₩95,960 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,441 | ₩97,734 | ₩96,200 | ₩96,827 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,414 | ₩97,441 | ₩96,080 | ₩97,254 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩100,550 | ₩100,697 | ₩97,134 | ₩97,801 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩101,958 | ₩101,958 | ₩99,816 | ₩100,016 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩104,620 | ₩104,687 | ₩100,737 | ₩100,737 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩103,686 | ₩105,781 | ₩103,252 | ₩105,274 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩102,725 | ₩103,099 | ₩101,457 | ₩102,699 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,085 | ₩103,392 | ₩101,818 | ₩102,071 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,233 | ₩104,233 | ₩102,725 | ₩102,765 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,209 | ₩107,209 | ₩104,393 | ₩104,447 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,462 | ₩108,570 | ₩106,422 | ₩106,982 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩107,836 | ₩109,090 | ₩106,135 | ₩107,102 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩104,553 | ₩107,115 | ₩104,553 | ₩105,247 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,353 | ₩105,047 | ₩103,379 | ₩104,380 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,086 | ₩104,780 | ₩103,186 | ₩103,926 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩104,660 | ₩104,807 | ₩103,899 | ₩104,433 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,167 | ₩105,728 | ₩103,953 | ₩104,180 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,357 | ₩108,623 | ₩105,728 | ₩105,768 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,316 | ₩109,010 | ₩108,136 | ₩108,837 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,036 | ₩109,264 | ₩107,289 | ₩108,850 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,195 | ₩108,116 | ₩105,674 | ₩107,903 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,053 | ₩107,729 | ₩104,053 | ₩106,155 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩102,739 | ₩104,900 | ₩101,524 | ₩102,885 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩103,793 | ₩104,140 | ₩102,111 | ₩102,165 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩102,965 | ₩103,733 | ₩102,071 | ₩102,965 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩102,605 | ₩103,726 | ₩102,352 | ₩103,606 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,231 | ₩103,366 | ₩101,111 | ₩102,205 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,068 | ₩100,310 | ₩97,734 | ₩99,950 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩97,548 | ₩98,268 | ₩96,867 | ₩97,854 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,081 | ₩98,789 | ₩96,974 | ₩97,227 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩97,614 | ₩99,316 | ₩96,707 | ₩98,602 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩97,868 | ₩99,603 | ₩94,692 | ₩97,307 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩98,935 | ₩99,736 | ₩98,144 | ₩99,402 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩96,560 | ₩98,729 | ₩96,560 | ₩98,588 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,282 | ₩98,895 | ₩96,747 | ₩97,334 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩98,615 | ₩99,336 | ₩98,128 | ₩98,775 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩100,804 | ₩101,558 | ₩98,762 | ₩99,202 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩99,896 | ₩100,944 | ₩99,523 | ₩100,777 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩100,643 | ₩101,217 | ₩98,989 | ₩99,910 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,121 | ₩99,943 | ₩97,121 | ₩99,296 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩96,974 | ₩97,708 | ₩96,687 | ₩96,707 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩97,721 | ₩97,734 | ₩95,920 | ₩96,587 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩98,909 | ₩99,489 | ₩97,067 | ₩97,668 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,255 | ₩99,389 | ₩97,828 | ₩98,508 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩100,617 | ₩100,704 | ₩98,548 | ₩98,695 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩103,980 | ₩103,980 | ₩99,936 | ₩100,096 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩99,669 | ₩103,339 | ₩99,669 | ₩102,952 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,376 | ₩100,924 | ₩98,582 | ₩98,989 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩100,630 | ₩101,978 | ₩99,496 | ₩99,563 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩100,924 | ₩101,862 | ₩100,710 | ₩100,844 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩99,950 | ₩101,404 | ₩99,623 | ₩100,430 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,416 | ₩100,577 | ₩98,282 | ₩100,003 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,201 | ₩99,389 | ₩96,854 | ₩99,349 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩98,922 | ₩101,417 | ₩98,615 | ₩98,668 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩99,803 | ₩99,883 | ₩96,947 | ₩97,748 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,093 | ₩100,070 | ₩96,093 | ₩99,803 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩96,987 | ₩97,841 | ₩95,199 | ₩95,359 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩97,628 | ₩97,628 | ₩96,347 | ₩96,760 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,216 | ₩99,442 | ₩96,240 | ₩97,748 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩97,588 | ₩99,309 | ₩97,321 | ₩99,202 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩96,734 | ₩98,175 | ₩96,013 | ₩97,721 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,120 | ₩97,854 | ₩95,212 | ₩97,094 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩94,745 | ₩95,906 | ₩94,679 | ₩95,599 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩97,654 | ₩98,255 | ₩95,012 | ₩95,880 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩99,976 | ₩100,443 | ₩97,821 | ₩98,001 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,164 | ₩101,871 | ₩98,809 | ₩98,975 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩100,697 | ₩102,618 | ₩100,083 | ₩101,804 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩99,910 | ₩101,097 | ₩99,456 | ₩100,950 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,189 | ₩100,230 | ₩98,568 | ₩99,883 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,188 | ₩98,709 | ₩96,854 | ₩98,615 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,327 | ₩98,188 | ₩96,934 | ₩97,681 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,332 | ₩97,227 | ₩95,266 | ₩96,974 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩96,707 | ₩96,940 | ₩95,052 | ₩95,412 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩95,946 | ₩97,134 | ₩94,732 | ₩96,960 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,508 | ₩98,975 | ₩95,613 | ₩95,853 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩95,839 | ₩99,015 | ₩95,799 | ₩97,094 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩96,987 | ₩97,508 | ₩95,252 | ₩95,506 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,070 | ₩100,343 | ₩96,347 | ₩97,227 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩98,749 | ₩100,530 | ₩98,468 | ₩99,683 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,256 | ₩100,016 | ₩98,882 | ₩99,162 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩100,577 | ₩101,404 | ₩99,563 | ₩99,709 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,097 | ₩102,418 | ₩100,230 | ₩100,643 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩101,991 | ₩102,258 | ₩99,389 | ₩100,590 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,391 | ₩102,078 | ₩99,803 | ₩101,751 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩100,910 | ₩102,552 | ₩100,123 | ₩102,125 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,044 | ₩101,898 | ₩100,470 | ₩101,111 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,337 | ₩102,031 | ₩99,876 | ₩101,004 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,405 | ₩102,632 | ₩100,890 | ₩101,204 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,378 | ₩103,219 | ₩100,977 | ₩102,005 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,393 | ₩106,061 | ₩101,618 | ₩102,005 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,060 | ₩105,441 | ₩102,912 | ₩104,487 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,368 | ₩106,642 | ₩104,353 | ₩104,393 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩105,995 | ₩106,802 | ₩104,620 | ₩106,368 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,071 | ₩105,901 | ₩101,030 | ₩105,608 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,250 | ₩109,371 | ₩101,698 | ₩103,019 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,409 | ₩109,304 | ₩106,548 | ₩108,984 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩106,528 | ₩108,196 | ₩106,261 | ₩106,822 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,076 | ₩108,410 | ₩106,342 | ₩106,795 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,100 | ₩108,076 | ₩105,100 | ₩107,663 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,367 | ₩105,754 | ₩104,060 | ₩105,020 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩105,514 | ₩106,348 | ₩104,146 | ₩104,353 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩107,489 | ₩108,183 | ₩105,154 | ₩105,247 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩107,943 | ₩108,977 | ₩107,442 | ₩107,956 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,221 | ₩108,810 | ₩105,834 | ₩108,397 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,327 | ₩105,955 | ₩104,607 | ₩105,421 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,341 | ₩105,701 | ₩104,265 | ₩105,007 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,020 | ₩105,634 | ₩104,687 | ₩105,301 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,459 | ₩104,934 | ₩103,339 | ₩104,513 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,087 | ₩106,095 | ₩103,166 | ₩103,566 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,167 | ₩106,128 | ₩104,834 | ₩105,047 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩103,566 | ₩105,161 | ₩103,446 | ₩104,847 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩101,791 | ₩103,786 | ₩101,724 | ₩103,432 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩102,538 | ₩103,726 | ₩101,764 | ₩101,938 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩103,526 | ₩104,660 | ₩102,552 | ₩102,578 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,219 | ₩103,726 | ₩101,564 | ₩103,499 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩102,872 | ₩103,299 | ₩101,918 | ₩102,098 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,085 | ₩104,020 | ₩102,085 | ₩103,059 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,457 | ₩102,992 | ₩99,643 | ₩102,191 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩98,522 | ₩100,303 | ₩98,288 | ₩100,216 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,122 | ₩99,649 | ₩97,955 | ₩98,615 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,066 | ₩99,483 | ₩95,953 | ₩98,428 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,494 | ₩97,748 | ₩94,945 | ₩95,306 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,387 | ₩98,842 | ₩97,161 | ₩97,548 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,416 | ₩99,416 | ₩95,306 | ₩97,307 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩99,856 | ₩100,970 | ₩98,482 | ₩98,548 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩98,909 | ₩100,964 | ₩98,339 | ₩100,096 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩98,829 | ₩99,042 | ₩97,561 | ₩98,415 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩97,975 | ₩99,416 | ₩97,701 | ₩98,922 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩99,589 | ₩100,724 | ₩98,775 | ₩99,096 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩99,763 | ₩100,844 | ₩99,536 | ₩100,150 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,281 | ₩100,190 | ₩97,127 | ₩99,509 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩96,960 | ₩97,441 | ₩96,066 | ₩96,947 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩95,960 | ₩97,641 | ₩95,793 | ₩96,200 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,213 | ₩96,787 | ₩94,478 | ₩96,093 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩97,628 | ₩97,948 | ₩95,706 | ₩96,080 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩96,627 | ₩98,095 | ₩94,373 | ₩97,895 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩97,574 | ₩99,302 | ₩95,946 | ₩98,722 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩94,759 | ₩98,128 | ₩94,485 | ₩97,854 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,186 | ₩96,226 | ₩94,145 | ₩95,226 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩94,572 | ₩97,374 | ₩93,495 | ₩96,267 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩97,614 | ₩97,681 | ₩95,332 | ₩96,013 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,518 | ₩96,213 | ₩93,357 | ₩95,693 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,262 | ₩94,011 | ₩90,328 | ₩93,264 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩91,556 | ₩91,729 | ₩89,781 | ₩90,235 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,275 | ₩91,916 | ₩89,915 | ₩91,823 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩91,756 | ₩92,677 | ₩89,634 | ₩90,115 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩91,609 | ₩92,050 | ₩90,889 | ₩91,836 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩91,783 | ₩92,530 | ₩91,209 | ₩91,516 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,276 | ₩92,136 | ₩90,635 | ₩91,890 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩88,740 | ₩91,102 | ₩88,060 | ₩90,915 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,540 | ₩89,274 | ₩87,306 | ₩88,260 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,129 | ₩92,704 | ₩87,933 | ₩88,540 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩93,584 | ₩94,885 | ₩93,532 | ₩94,345 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩94,919 | ₩95,079 | ₩93,744 | ₩93,744 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,478 | ₩95,292 | ₩94,345 | ₩94,705 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,118 | ₩95,386 | ₩91,663 | ₩94,612 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,051 | ₩94,665 | ₩93,051 | ₩93,865 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩89,688 | ₩93,091 | ₩89,274 | ₩92,463 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,221 | ₩90,562 | ₩89,020 | ₩89,074 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,314 | ₩89,848 | ₩88,553 | ₩89,381 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,514 | ₩89,908 | ₩88,547 | ₩89,394 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,035 | ₩90,742 | ₩89,554 | ₩90,035 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩90,662 | ₩92,216 | ₩89,694 | ₩89,995 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,274 | ₩91,169 | ₩89,274 | ₩90,075 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,302 | ₩91,436 | ₩89,381 | ₩89,594 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩91,596 | ₩91,930 | ₩90,809 | ₩91,276 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,169 | ₩92,503 | ₩90,889 | ₩91,476 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩92,757 | ₩93,291 | ₩90,568 | ₩90,769 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,502 | ₩91,409 | ₩90,008 | ₩91,116 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,076 | ₩92,530 | ₩90,875 | ₩91,182 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,384 | ₩93,397 | ₩92,170 | ₩92,784 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩92,583 | ₩93,544 | ₩92,557 | ₩93,251 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩92,824 | ₩93,978 | ₩92,050 | ₩92,423 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩91,676 | ₩93,030 | ₩91,342 | ₩92,770 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩91,970 | ₩92,530 | ₩90,235 | ₩92,076 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,434 | ₩91,649 | ₩89,434 | ₩91,623 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩90,982 | ₩91,268 | ₩89,801 | ₩90,021 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,247 | ₩90,622 | ₩89,127 | ₩90,315 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩89,888 | ₩90,675 | ₩88,807 | ₩89,061 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩90,769 | ₩91,102 | ₩89,274 | ₩90,488 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,396 | ₩91,749 | ₩90,669 | ₩91,049 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩91,903 | ₩92,677 | ₩91,503 | ₩91,743 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,091 | ₩93,478 | ₩91,823 | ₩92,036 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩92,824 | ₩93,384 | ₩92,730 | ₩93,251 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩91,890 | ₩93,144 | ₩91,890 | ₩92,837 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩92,997 | ₩93,409 | ₩91,812 | ₩91,890 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,077 | ₩93,931 | ₩93,064 | ₩93,851 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,411 | ₩93,744 | ₩93,091 | ₩93,478 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩93,718 | ₩94,565 | ₩93,077 | ₩93,291 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,051 | ₩94,745 | ₩93,491 | ₩93,678 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩94,745 | ₩95,239 | ₩93,851 | ₩94,038 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩94,532 | ₩95,199 | ₩94,025 | ₩94,732 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,292 | ₩94,905 | ₩94,038 | ₩94,572 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,305 | ₩95,292 | ₩93,357 | ₩94,011 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩94,652 | ₩95,159 | ₩94,011 | ₩94,425 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩95,759 | ₩96,907 | ₩94,211 | ₩94,665 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,295 | ₩98,342 | ₩95,384 | ₩95,666 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,240 | ₩98,348 | ₩96,013 | ₩98,135 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,240 | ₩96,880 | ₩95,900 | ₩95,986 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,412 | ₩96,213 | ₩95,252 | ₩96,013 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,080 | ₩96,413 | ₩94,759 | ₩95,106 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,480 | ₩96,560 | ₩95,439 | ₩95,559 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,453 | ₩97,588 | ₩96,032 | ₩96,600 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,186 | ₩97,387 | ₩96,093 | ₩96,373 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩93,584 | ₩96,560 | ₩93,584 | ₩96,120 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,145 | ₩94,398 | ₩93,171 | ₩93,331 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,342 | ₩94,719 | ₩90,862 | ₩94,091 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩90,595 | ₩91,876 | ₩90,528 | ₩90,729 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,141 | ₩90,955 | ₩89,514 | ₩90,515 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩90,742 | ₩90,742 | ₩89,734 | ₩89,928 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,316 | ₩91,983 | ₩90,115 | ₩90,822 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,342 | ₩92,090 | ₩89,975 | ₩91,649 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,357 | ₩94,025 | ₩92,303 | ₩93,958 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩91,876 | ₩92,797 | ₩91,209 | ₩92,263 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,477 | ₩92,557 | ₩91,476 | ₩91,930 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,035 | ₩92,744 | ₩90,715 | ₩92,317 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩90,955 | ₩91,476 | ₩89,754 | ₩90,395 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩89,875 | ₩91,222 | ₩89,514 | ₩90,955 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩88,593 | ₩89,814 | ₩87,486 | ₩89,448 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,539 | ₩88,727 | ₩87,112 | ₩88,380 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,192 | ₩87,900 | ₩86,098 | ₩87,779 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,154 | ₩89,374 | ₩87,399 | ₩87,659 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,488 | ₩91,102 | ₩87,112 | ₩89,421 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,527 | ₩88,607 | ₩87,473 | ₩88,100 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,528 | ₩90,709 | ₩89,047 | ₩89,047 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,155 | ₩90,422 | ₩89,614 | ₩89,901 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,315 | ₩90,515 | ₩89,541 | ₩89,968 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,315 | ₩90,742 | ₩89,621 | ₩90,008 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,501 | ₩90,942 | ₩89,501 | ₩90,302 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,488 | ₩90,689 | ₩89,861 | ₩90,061 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩89,835 | ₩91,209 | ₩89,728 | ₩90,422 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩89,875 | ₩90,175 | ₩89,047 | ₩89,915 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩92,650 | ₩92,744 | ₩89,781 | ₩89,968 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩91,743 | ₩92,690 | ₩91,516 | ₩92,477 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩88,887 | ₩91,796 | ₩88,887 | ₩91,636 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩88,660 | ₩89,992 | ₩88,540 | ₩89,127 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,514 | ₩89,875 | ₩88,820 | ₩89,194 | -0.36% | 207.1만 |
|---|