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 | ₩94,410 | ₩95,468 | ₩93,955 | ₩94,972 | +0.60% | 290만 |
| 2026.10.08 | ₩92,697 | ₩94,972 | ₩92,697 | ₩94,584 | +2.04% | 369.3만 |
| 2026.10.07 | ₩94,049 | ₩94,437 | ₩92,857 | ₩92,938 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,580 | ₩95,093 | ₩93,580 | ₩94,022 | +0.47% | 229만 |
| 2026.10.05 | ₩93,955 | ₩94,209 | ₩92,402 | ₩93,527 | -0.46% | 324만 |
| 2026.10.02 | ₩94,437 | ₩94,437 | ₩92,536 | ₩93,580 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,079 | ₩95,280 | ₩92,764 | ₩93,379 | -1.79% | 271.4만 |
| 2026.09.30 | ₩95,983 | ₩96,364 | ₩95,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,146 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩94,945 | ₩96,204 | ₩94,564 | ₩95,682 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,749 | ₩96,284 | ₩94,892 | ₩95,615 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩93,841 | ₩96,063 | ₩93,714 | ₩95,896 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,454 | ₩96,043 | ₩94,838 | ₩94,919 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,150 | ₩96,873 | ₩95,012 | ₩95,923 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,118 | ₩99,055 | ₩96,083 | ₩96,257 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,743 | ₩98,038 | ₩96,498 | ₩97,127 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,716 | ₩97,743 | ₩96,378 | ₩97,556 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩100,862 | ₩101,009 | ₩97,435 | ₩98,105 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,274 | ₩102,274 | ₩100,126 | ₩100,327 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩104,945 | ₩105,012 | ₩101,049 | ₩101,049 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩104,008 | ₩106,109 | ₩103,573 | ₩105,601 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩103,044 | ₩103,419 | ₩101,772 | ₩103,017 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,405 | ₩103,713 | ₩102,134 | ₩102,388 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,556 | ₩104,556 | ₩103,044 | ₩103,084 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,542 | ₩107,542 | ₩104,717 | ₩104,771 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,792 | ₩108,907 | ₩106,752 | ₩107,314 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,171 | ₩109,429 | ₩106,464 | ₩107,434 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩104,878 | ₩107,448 | ₩104,878 | ₩105,574 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,677 | ₩105,373 | ₩103,700 | ₩104,704 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,409 | ₩105,105 | ₩103,506 | ₩104,249 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩104,985 | ₩105,132 | ₩104,222 | ₩104,757 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,493 | ₩106,056 | ₩104,275 | ₩104,503 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,693 | ₩108,960 | ₩106,056 | ₩106,096 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,653 | ₩109,349 | ₩108,472 | ₩109,175 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,371 | ₩109,603 | ₩107,622 | ₩109,188 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,524 | ₩108,452 | ₩106,002 | ₩108,238 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,376 | ₩108,064 | ₩104,376 | ₩106,484 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩103,057 | ₩105,226 | ₩101,839 | ₩103,205 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,115 | ₩104,463 | ₩102,428 | ₩102,482 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,285 | ₩104,055 | ₩102,388 | ₩103,285 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩102,923 | ₩104,048 | ₩102,669 | ₩103,927 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,545 | ₩103,686 | ₩101,424 | ₩102,522 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,372 | ₩100,621 | ₩98,038 | ₩100,260 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩97,850 | ₩98,573 | ₩97,168 | ₩98,158 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,386 | ₩99,095 | ₩97,275 | ₩97,529 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩97,917 | ₩99,624 | ₩97,007 | ₩98,908 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,171 | ₩99,912 | ₩94,986 | ₩97,609 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,242 | ₩100,045 | ₩98,449 | ₩99,711 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩96,860 | ₩99,035 | ₩96,860 | ₩98,894 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,586 | ₩99,202 | ₩97,047 | ₩97,636 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩98,921 | ₩99,644 | ₩98,432 | ₩99,082 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,116 | ₩101,873 | ₩99,068 | ₩99,510 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,206 | ₩101,257 | ₩99,831 | ₩101,090 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩100,956 | ₩101,531 | ₩99,296 | ₩100,219 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,422 | ₩100,253 | ₩97,422 | ₩99,604 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,275 | ₩98,011 | ₩96,987 | ₩97,007 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩98,024 | ₩98,038 | ₩96,217 | ₩96,886 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,216 | ₩99,798 | ₩97,368 | ₩97,971 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,560 | ₩99,697 | ₩98,131 | ₩98,814 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩100,929 | ₩101,016 | ₩98,854 | ₩99,001 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,302 | ₩104,302 | ₩100,246 | ₩100,407 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩99,979 | ₩103,660 | ₩99,979 | ₩103,271 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,684 | ₩101,237 | ₩98,888 | ₩99,296 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩100,942 | ₩102,294 | ₩99,805 | ₩99,871 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,237 | ₩102,178 | ₩101,023 | ₩101,156 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,260 | ₩101,719 | ₩99,932 | ₩100,742 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,724 | ₩100,889 | ₩98,586 | ₩100,313 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,506 | ₩99,697 | ₩97,154 | ₩99,657 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,229 | ₩101,732 | ₩98,921 | ₩98,975 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,112 | ₩100,193 | ₩97,248 | ₩98,051 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,391 | ₩100,380 | ₩96,391 | ₩100,112 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,288 | ₩98,145 | ₩95,494 | ₩95,655 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩97,931 | ₩97,931 | ₩96,645 | ₩97,060 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,523 | ₩99,751 | ₩96,538 | ₩98,051 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩97,890 | ₩99,617 | ₩97,623 | ₩99,510 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩97,034 | ₩98,479 | ₩96,311 | ₩98,024 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,418 | ₩98,158 | ₩95,508 | ₩97,395 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩95,039 | ₩96,204 | ₩94,972 | ₩95,896 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩97,957 | ₩98,560 | ₩95,307 | ₩96,177 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,286 | ₩100,755 | ₩98,125 | ₩98,305 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,478 | ₩102,187 | ₩99,115 | ₩99,282 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩101,009 | ₩102,937 | ₩100,394 | ₩102,120 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,219 | ₩101,411 | ₩99,764 | ₩101,264 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,497 | ₩100,541 | ₩98,874 | ₩100,193 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,493 | ₩99,015 | ₩97,154 | ₩98,921 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,629 | ₩98,493 | ₩97,234 | ₩97,984 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,628 | ₩97,529 | ₩95,561 | ₩97,275 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩97,007 | ₩97,241 | ₩95,347 | ₩95,708 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,244 | ₩97,435 | ₩95,026 | ₩97,261 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,810 | ₩99,282 | ₩95,909 | ₩96,150 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,137 | ₩99,323 | ₩96,097 | ₩97,395 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,288 | ₩97,810 | ₩95,548 | ₩95,802 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,380 | ₩100,655 | ₩96,645 | ₩97,529 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩99,055 | ₩100,842 | ₩98,774 | ₩99,992 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,564 | ₩100,327 | ₩99,189 | ₩99,470 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩100,889 | ₩101,719 | ₩99,871 | ₩100,019 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,411 | ₩102,736 | ₩100,541 | ₩100,956 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,308 | ₩102,575 | ₩99,697 | ₩100,902 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,705 | ₩102,395 | ₩100,112 | ₩102,067 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,223 | ₩102,870 | ₩100,434 | ₩102,442 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,357 | ₩102,214 | ₩100,782 | ₩101,424 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,652 | ₩102,348 | ₩100,186 | ₩101,317 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,723 | ₩102,950 | ₩101,203 | ₩101,518 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,696 | ₩103,539 | ₩101,290 | ₩102,321 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,717 | ₩106,390 | ₩101,933 | ₩102,321 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,386 | ₩105,768 | ₩103,231 | ₩104,811 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,698 | ₩106,973 | ₩104,677 | ₩104,717 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,323 | ₩107,133 | ₩104,945 | ₩106,698 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,388 | ₩106,230 | ₩101,344 | ₩105,935 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,586 | ₩109,710 | ₩102,013 | ₩103,338 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,742 | ₩109,643 | ₩106,879 | ₩109,322 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩106,859 | ₩108,532 | ₩106,591 | ₩107,153 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,412 | ₩108,746 | ₩106,671 | ₩107,127 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,427 | ₩108,412 | ₩105,427 | ₩107,997 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,690 | ₩106,082 | ₩104,382 | ₩105,346 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩105,842 | ₩106,678 | ₩104,469 | ₩104,677 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩107,823 | ₩108,519 | ₩105,480 | ₩105,574 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,278 | ₩109,315 | ₩107,776 | ₩108,291 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,551 | ₩109,148 | ₩106,163 | ₩108,733 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,654 | ₩106,283 | ₩104,931 | ₩105,748 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,668 | ₩106,029 | ₩104,589 | ₩105,333 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,346 | ₩105,962 | ₩105,012 | ₩105,627 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,780 | ₩105,259 | ₩103,660 | ₩104,838 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,413 | ₩106,424 | ₩103,486 | ₩103,887 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,493 | ₩106,457 | ₩105,159 | ₩105,373 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩103,887 | ₩105,487 | ₩103,767 | ₩105,172 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,107 | ₩104,108 | ₩102,040 | ₩103,753 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩102,856 | ₩104,048 | ₩102,080 | ₩102,254 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩103,847 | ₩104,985 | ₩102,870 | ₩102,897 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,539 | ₩104,048 | ₩101,879 | ₩103,820 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,191 | ₩103,619 | ₩102,234 | ₩102,415 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,401 | ₩104,342 | ₩102,401 | ₩103,379 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,768 | ₩103,312 | ₩99,952 | ₩102,508 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩98,827 | ₩100,614 | ₩98,593 | ₩100,527 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,430 | ₩99,958 | ₩98,258 | ₩98,921 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,364 | ₩99,791 | ₩96,251 | ₩98,734 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,797 | ₩98,051 | ₩95,240 | ₩95,601 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,690 | ₩99,149 | ₩97,462 | ₩97,850 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,724 | ₩99,724 | ₩95,601 | ₩97,609 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,166 | ₩101,284 | ₩98,787 | ₩98,854 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,216 | ₩101,277 | ₩98,644 | ₩100,407 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,135 | ₩99,349 | ₩97,864 | ₩98,720 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,279 | ₩99,724 | ₩98,004 | ₩99,229 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩99,898 | ₩101,036 | ₩99,082 | ₩99,403 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩100,072 | ₩101,156 | ₩99,845 | ₩100,460 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,582 | ₩100,501 | ₩97,429 | ₩99,818 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,261 | ₩97,743 | ₩96,364 | ₩97,248 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,257 | ₩97,944 | ₩96,090 | ₩96,498 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,512 | ₩97,087 | ₩94,771 | ₩96,391 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩97,931 | ₩98,252 | ₩96,003 | ₩96,378 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩96,927 | ₩98,399 | ₩94,666 | ₩98,198 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩97,877 | ₩99,610 | ₩96,244 | ₩99,028 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩95,053 | ₩98,432 | ₩94,778 | ₩98,158 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,485 | ₩96,525 | ₩94,437 | ₩95,521 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩94,865 | ₩97,676 | ₩93,785 | ₩96,565 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩97,917 | ₩97,984 | ₩95,628 | ₩96,311 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,808 | ₩96,512 | ₩93,647 | ₩95,990 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,545 | ₩94,303 | ₩90,608 | ₩93,553 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩91,840 | ₩92,014 | ₩90,060 | ₩90,515 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,555 | ₩92,201 | ₩90,194 | ₩92,108 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩92,041 | ₩92,964 | ₩89,912 | ₩90,394 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩91,894 | ₩92,335 | ₩91,171 | ₩92,121 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩92,068 | ₩92,817 | ₩91,492 | ₩91,800 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,559 | ₩92,422 | ₩90,916 | ₩92,175 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩89,016 | ₩91,385 | ₩88,333 | ₩91,197 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,815 | ₩89,551 | ₩87,577 | ₩88,534 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,412 | ₩92,991 | ₩88,206 | ₩88,815 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩93,875 | ₩95,180 | ₩93,822 | ₩94,638 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,213 | ₩95,374 | ₩94,035 | ₩94,035 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,771 | ₩95,588 | ₩94,638 | ₩94,999 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,410 | ₩95,682 | ₩91,947 | ₩94,905 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,339 | ₩94,959 | ₩93,339 | ₩94,156 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩89,966 | ₩93,379 | ₩89,551 | ₩92,750 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,497 | ₩90,843 | ₩89,297 | ₩89,350 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,591 | ₩90,127 | ₩88,828 | ₩89,658 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,792 | ₩90,187 | ₩88,821 | ₩89,671 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,314 | ₩91,023 | ₩89,832 | ₩90,314 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩90,943 | ₩92,503 | ₩89,973 | ₩90,274 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,551 | ₩91,452 | ₩89,551 | ₩90,354 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,582 | ₩91,719 | ₩89,658 | ₩89,872 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩91,880 | ₩92,215 | ₩91,090 | ₩91,559 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,452 | ₩92,790 | ₩91,171 | ₩91,760 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩93,045 | ₩93,580 | ₩90,849 | ₩91,050 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,782 | ₩91,693 | ₩90,287 | ₩91,398 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,362 | ₩92,817 | ₩91,157 | ₩91,465 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,674 | ₩93,687 | ₩92,456 | ₩93,071 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩92,871 | ₩93,834 | ₩92,844 | ₩93,540 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,112 | ₩94,270 | ₩92,335 | ₩92,710 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩91,960 | ₩93,319 | ₩91,626 | ₩93,058 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,255 | ₩92,817 | ₩90,515 | ₩92,362 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,712 | ₩91,934 | ₩89,712 | ₩91,907 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,264 | ₩91,551 | ₩90,080 | ₩90,301 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,524 | ₩90,903 | ₩89,404 | ₩90,595 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,167 | ₩90,957 | ₩89,083 | ₩89,337 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩91,050 | ₩91,385 | ₩89,551 | ₩90,769 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,679 | ₩92,034 | ₩90,950 | ₩91,331 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,188 | ₩92,964 | ₩91,786 | ₩92,027 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,379 | ₩93,768 | ₩92,108 | ₩92,322 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,112 | ₩93,674 | ₩93,018 | ₩93,540 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,175 | ₩93,433 | ₩92,175 | ₩93,125 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,286 | ₩93,699 | ₩92,097 | ₩92,175 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,366 | ₩94,223 | ₩93,353 | ₩94,142 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,701 | ₩94,035 | ₩93,379 | ₩93,768 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩94,008 | ₩94,858 | ₩93,366 | ₩93,580 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,343 | ₩95,039 | ₩93,781 | ₩93,968 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩95,039 | ₩95,534 | ₩94,142 | ₩94,330 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩94,825 | ₩95,494 | ₩94,316 | ₩95,026 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,584 | ₩95,200 | ₩94,330 | ₩94,865 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,597 | ₩95,588 | ₩93,647 | ₩94,303 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩94,945 | ₩95,454 | ₩94,303 | ₩94,718 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩96,057 | ₩97,208 | ₩94,504 | ₩94,959 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,600 | ₩98,647 | ₩95,680 | ₩95,963 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,538 | ₩98,653 | ₩96,311 | ₩98,439 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,538 | ₩97,181 | ₩96,197 | ₩96,284 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,708 | ₩96,512 | ₩95,548 | ₩96,311 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,378 | ₩96,712 | ₩95,053 | ₩95,401 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,779 | ₩96,860 | ₩95,735 | ₩95,856 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,753 | ₩97,890 | ₩96,330 | ₩96,900 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,485 | ₩97,690 | ₩96,391 | ₩96,672 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩93,875 | ₩96,860 | ₩93,875 | ₩96,418 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,437 | ₩94,691 | ₩93,460 | ₩93,620 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,626 | ₩95,012 | ₩91,144 | ₩94,383 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩90,876 | ₩92,161 | ₩90,809 | ₩91,010 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,421 | ₩91,238 | ₩89,792 | ₩90,796 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩91,023 | ₩91,023 | ₩90,013 | ₩90,207 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,599 | ₩92,268 | ₩90,394 | ₩91,104 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,626 | ₩92,375 | ₩90,254 | ₩91,934 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,643 | ₩94,316 | ₩92,590 | ₩94,249 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,161 | ₩93,085 | ₩91,492 | ₩92,549 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,764 | ₩92,844 | ₩91,760 | ₩92,215 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,318 | ₩93,031 | ₩90,997 | ₩92,603 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,238 | ₩91,760 | ₩90,033 | ₩90,675 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,153 | ₩91,505 | ₩89,792 | ₩91,238 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩88,868 | ₩90,093 | ₩87,757 | ₩89,725 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,811 | ₩89,002 | ₩87,383 | ₩88,654 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,463 | ₩88,172 | ₩86,365 | ₩88,052 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,431 | ₩89,651 | ₩87,670 | ₩87,931 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,769 | ₩91,385 | ₩87,383 | ₩89,698 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,801 | ₩88,882 | ₩87,744 | ₩88,373 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,805 | ₩90,990 | ₩89,323 | ₩89,323 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,434 | ₩90,702 | ₩89,892 | ₩90,180 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,595 | ₩90,796 | ₩89,819 | ₩90,247 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,595 | ₩91,023 | ₩89,899 | ₩90,287 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,779 | ₩91,224 | ₩89,779 | ₩90,582 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,769 | ₩90,970 | ₩90,140 | ₩90,341 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,113 | ₩91,492 | ₩90,006 | ₩90,702 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,153 | ₩90,455 | ₩89,323 | ₩90,194 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩92,938 | ₩93,031 | ₩90,060 | ₩90,247 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩92,027 | ₩92,978 | ₩91,800 | ₩92,764 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,163 | ₩92,081 | ₩89,163 | ₩91,920 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩88,935 | ₩90,271 | ₩88,815 | ₩89,404 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,792 | ₩90,153 | ₩89,096 | ₩89,471 | -0.36% | 207.1만 |
|---|