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 | ₩94,602 | ₩95,662 | ₩94,146 | ₩95,165 | +0.60% | 290만 |
| 2026.10.08 | ₩92,885 | ₩95,165 | ₩92,885 | ₩94,776 | +2.04% | 369.3만 |
| 2026.10.07 | ₩94,240 | ₩94,629 | ₩93,046 | ₩93,126 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,770 | ₩95,286 | ₩93,770 | ₩94,213 | +0.47% | 229만 |
| 2026.10.05 | ₩94,146 | ₩94,401 | ₩92,590 | ₩93,717 | -0.46% | 324만 |
| 2026.10.02 | ₩94,629 | ₩94,629 | ₩92,724 | ₩93,770 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,273 | ₩95,474 | ₩92,952 | ₩93,569 | -1.79% | 271.4만 |
| 2026.09.30 | ₩96,178 | ₩96,560 | ₩95,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,340 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩95,138 | ₩96,399 | ₩94,756 | ₩95,876 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,943 | ₩96,480 | ₩95,085 | ₩95,809 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩94,032 | ₩96,258 | ₩93,904 | ₩96,091 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,648 | ₩96,238 | ₩95,031 | ₩95,112 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,346 | ₩97,070 | ₩95,205 | ₩96,118 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,317 | ₩99,256 | ₩96,279 | ₩96,453 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,942 | ₩98,237 | ₩96,694 | ₩97,325 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,915 | ₩97,942 | ₩96,574 | ₩97,754 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩101,067 | ₩101,214 | ₩97,633 | ₩98,304 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,482 | ₩102,482 | ₩100,329 | ₩100,530 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩105,158 | ₩105,225 | ₩101,255 | ₩101,255 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩104,219 | ₩106,325 | ₩103,783 | ₩105,815 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩103,253 | ₩103,629 | ₩101,979 | ₩103,226 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,615 | ₩103,924 | ₩102,341 | ₩102,596 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,769 | ₩104,769 | ₩103,253 | ₩103,294 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,760 | ₩107,760 | ₩104,930 | ₩104,984 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩107,009 | ₩109,128 | ₩106,969 | ₩107,532 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,390 | ₩109,651 | ₩106,680 | ₩107,653 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩105,091 | ₩107,666 | ₩105,091 | ₩105,788 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,890 | ₩105,587 | ₩103,911 | ₩104,916 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,621 | ₩105,319 | ₩103,716 | ₩104,460 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩105,198 | ₩105,346 | ₩104,434 | ₩104,970 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,708 | ₩106,271 | ₩104,487 | ₩104,715 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,914 | ₩109,182 | ₩106,271 | ₩106,311 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,873 | ₩109,571 | ₩108,692 | ₩109,396 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,592 | ₩109,826 | ₩107,841 | ₩109,410 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,741 | ₩108,672 | ₩106,218 | ₩108,458 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,588 | ₩108,283 | ₩104,588 | ₩106,700 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩103,267 | ₩105,440 | ₩102,046 | ₩103,414 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,326 | ₩104,675 | ₩102,636 | ₩102,690 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,495 | ₩104,266 | ₩102,596 | ₩103,495 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩103,133 | ₩104,259 | ₩102,878 | ₩104,139 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,751 | ₩103,897 | ₩101,630 | ₩102,730 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,572 | ₩100,826 | ₩98,237 | ₩100,463 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩98,049 | ₩98,773 | ₩97,365 | ₩98,358 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,586 | ₩99,296 | ₩97,472 | ₩97,727 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩98,116 | ₩99,826 | ₩97,204 | ₩99,109 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,371 | ₩100,115 | ₩95,179 | ₩97,808 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,444 | ₩100,249 | ₩98,649 | ₩99,913 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩97,056 | ₩99,236 | ₩97,056 | ₩99,095 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,787 | ₩99,404 | ₩97,244 | ₩97,834 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩99,122 | ₩99,846 | ₩98,633 | ₩99,283 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,322 | ₩102,080 | ₩99,270 | ₩99,712 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,410 | ₩101,463 | ₩100,034 | ₩101,295 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩101,161 | ₩101,738 | ₩99,498 | ₩100,423 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,620 | ₩100,457 | ₩97,620 | ₩99,806 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,472 | ₩98,210 | ₩97,184 | ₩97,204 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩98,223 | ₩98,237 | ₩96,413 | ₩97,083 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,417 | ₩100,001 | ₩97,566 | ₩98,170 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,760 | ₩99,900 | ₩98,331 | ₩99,015 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩101,134 | ₩101,221 | ₩99,055 | ₩99,203 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,514 | ₩104,514 | ₩100,450 | ₩100,611 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩100,182 | ₩103,870 | ₩100,182 | ₩103,481 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,887 | ₩101,443 | ₩99,089 | ₩99,498 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩101,147 | ₩102,502 | ₩100,007 | ₩100,074 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,443 | ₩102,385 | ₩101,228 | ₩101,362 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,463 | ₩101,925 | ₩100,135 | ₩100,946 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,927 | ₩101,094 | ₩98,787 | ₩100,517 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,706 | ₩99,900 | ₩97,352 | ₩99,860 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,431 | ₩101,939 | ₩99,122 | ₩99,176 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,316 | ₩100,396 | ₩97,445 | ₩98,250 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,587 | ₩100,584 | ₩96,587 | ₩100,316 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,486 | ₩98,344 | ₩95,688 | ₩95,849 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩98,130 | ₩98,130 | ₩96,842 | ₩97,258 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,726 | ₩99,954 | ₩96,735 | ₩98,250 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩98,089 | ₩99,820 | ₩97,821 | ₩99,712 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩97,231 | ₩98,679 | ₩96,507 | ₩98,223 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,614 | ₩98,358 | ₩95,702 | ₩97,593 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩95,232 | ₩96,399 | ₩95,165 | ₩96,091 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩98,156 | ₩98,760 | ₩95,501 | ₩96,372 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,490 | ₩100,960 | ₩98,324 | ₩98,505 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,684 | ₩102,395 | ₩99,317 | ₩99,484 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩101,214 | ₩103,146 | ₩100,598 | ₩102,328 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,423 | ₩101,617 | ₩99,967 | ₩101,469 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,699 | ₩100,745 | ₩99,075 | ₩100,396 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,693 | ₩99,216 | ₩97,352 | ₩99,122 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,828 | ₩98,693 | ₩97,432 | ₩98,183 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,822 | ₩97,727 | ₩95,755 | ₩97,472 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩97,204 | ₩97,439 | ₩95,541 | ₩95,903 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,439 | ₩97,633 | ₩95,219 | ₩97,459 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩98,009 | ₩99,484 | ₩96,104 | ₩96,346 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,332 | ₩99,524 | ₩96,292 | ₩97,593 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,486 | ₩98,009 | ₩95,742 | ₩95,997 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,584 | ₩100,859 | ₩96,842 | ₩97,727 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩99,256 | ₩101,047 | ₩98,975 | ₩100,195 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,766 | ₩100,530 | ₩99,390 | ₩99,672 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩101,094 | ₩101,925 | ₩100,074 | ₩100,222 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,617 | ₩102,945 | ₩100,745 | ₩101,161 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,516 | ₩102,784 | ₩99,900 | ₩101,107 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,912 | ₩102,603 | ₩100,316 | ₩102,274 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,429 | ₩103,079 | ₩100,638 | ₩102,650 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,563 | ₩102,422 | ₩100,986 | ₩101,630 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,858 | ₩102,556 | ₩100,390 | ₩101,523 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,931 | ₩103,159 | ₩101,409 | ₩101,724 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,905 | ₩103,750 | ₩101,496 | ₩102,529 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,930 | ₩106,607 | ₩102,140 | ₩102,529 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,601 | ₩105,983 | ₩103,441 | ₩105,024 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,915 | ₩107,190 | ₩104,890 | ₩104,930 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,539 | ₩107,351 | ₩105,158 | ₩106,915 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,596 | ₩106,446 | ₩101,550 | ₩106,150 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,806 | ₩109,933 | ₩102,220 | ₩103,548 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,961 | ₩109,866 | ₩107,096 | ₩109,544 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩107,076 | ₩108,753 | ₩106,808 | ₩107,371 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,632 | ₩108,967 | ₩106,888 | ₩107,344 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,641 | ₩108,632 | ₩105,641 | ₩108,216 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,903 | ₩106,298 | ₩104,595 | ₩105,560 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩106,057 | ₩106,895 | ₩104,682 | ₩104,890 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩108,042 | ₩108,739 | ₩105,694 | ₩105,788 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,498 | ₩109,537 | ₩107,995 | ₩108,511 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,767 | ₩109,370 | ₩106,378 | ₩108,954 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,869 | ₩106,499 | ₩105,145 | ₩105,963 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,882 | ₩106,244 | ₩104,801 | ₩105,547 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,560 | ₩106,177 | ₩105,225 | ₩105,842 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,991 | ₩105,473 | ₩103,870 | ₩105,051 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,627 | ₩106,640 | ₩103,696 | ₩104,098 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,708 | ₩106,674 | ₩105,373 | ₩105,587 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩104,098 | ₩105,701 | ₩103,978 | ₩105,386 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,314 | ₩104,320 | ₩102,247 | ₩103,964 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩103,065 | ₩104,259 | ₩102,288 | ₩102,462 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩104,058 | ₩105,198 | ₩103,079 | ₩103,106 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,750 | ₩104,259 | ₩102,086 | ₩104,031 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,401 | ₩103,830 | ₩102,442 | ₩102,623 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,609 | ₩104,554 | ₩102,609 | ₩103,589 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,973 | ₩103,522 | ₩100,155 | ₩102,717 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩99,028 | ₩100,819 | ₩98,793 | ₩100,732 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,632 | ₩100,162 | ₩98,458 | ₩99,122 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,560 | ₩99,994 | ₩96,446 | ₩98,934 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,995 | ₩98,250 | ₩95,433 | ₩95,796 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,888 | ₩99,350 | ₩97,660 | ₩98,049 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,927 | ₩99,927 | ₩95,796 | ₩97,808 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,369 | ₩101,489 | ₩98,988 | ₩99,055 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,417 | ₩101,483 | ₩98,844 | ₩100,611 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,337 | ₩99,551 | ₩98,062 | ₩98,921 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,478 | ₩99,927 | ₩98,203 | ₩99,431 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩100,101 | ₩101,241 | ₩99,283 | ₩99,605 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩100,276 | ₩101,362 | ₩100,048 | ₩100,665 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,781 | ₩100,705 | ₩97,627 | ₩100,021 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,459 | ₩97,942 | ₩96,560 | ₩97,445 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,453 | ₩98,143 | ₩96,285 | ₩96,694 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,708 | ₩97,284 | ₩94,964 | ₩96,587 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩98,130 | ₩98,451 | ₩96,198 | ₩96,574 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩97,124 | ₩98,599 | ₩94,858 | ₩98,398 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩98,076 | ₩99,813 | ₩96,439 | ₩99,229 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩95,246 | ₩98,633 | ₩94,971 | ₩98,358 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,681 | ₩96,721 | ₩94,629 | ₩95,715 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩95,058 | ₩97,875 | ₩93,976 | ₩96,761 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩98,116 | ₩98,183 | ₩95,822 | ₩96,507 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,998 | ₩96,708 | ₩93,837 | ₩96,185 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,732 | ₩94,495 | ₩90,793 | ₩93,743 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩92,027 | ₩92,201 | ₩90,243 | ₩90,699 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,739 | ₩92,389 | ₩90,377 | ₩92,295 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩92,228 | ₩93,153 | ₩90,095 | ₩90,578 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩92,080 | ₩92,523 | ₩91,356 | ₩92,308 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩92,255 | ₩93,006 | ₩91,678 | ₩91,986 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,745 | ₩92,610 | ₩91,101 | ₩92,362 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩89,196 | ₩91,571 | ₩88,512 | ₩91,383 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,995 | ₩89,733 | ₩87,755 | ₩88,714 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,597 | ₩93,180 | ₩88,385 | ₩88,995 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩94,065 | ₩95,373 | ₩94,013 | ₩94,830 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,407 | ₩95,568 | ₩94,226 | ₩94,226 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,964 | ₩95,782 | ₩94,830 | ₩95,192 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,602 | ₩95,876 | ₩92,134 | ₩95,098 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,529 | ₩95,152 | ₩93,529 | ₩94,347 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩90,149 | ₩93,569 | ₩89,733 | ₩92,939 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,679 | ₩91,027 | ₩89,478 | ₩89,532 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,773 | ₩90,310 | ₩89,009 | ₩89,840 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,974 | ₩90,370 | ₩89,002 | ₩89,854 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,498 | ₩91,208 | ₩90,015 | ₩90,498 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩91,128 | ₩92,691 | ₩90,155 | ₩90,457 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,733 | ₩91,638 | ₩89,733 | ₩90,538 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,766 | ₩91,906 | ₩89,840 | ₩90,055 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩92,067 | ₩92,402 | ₩91,275 | ₩91,745 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,638 | ₩92,979 | ₩91,356 | ₩91,946 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩93,234 | ₩93,770 | ₩91,034 | ₩91,235 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,967 | ₩91,879 | ₩90,471 | ₩91,584 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,550 | ₩93,006 | ₩91,343 | ₩91,651 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,864 | ₩93,878 | ₩92,644 | ₩93,261 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩93,059 | ₩94,025 | ₩93,033 | ₩93,730 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,301 | ₩94,461 | ₩92,523 | ₩92,898 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩92,147 | ₩93,509 | ₩91,812 | ₩93,247 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,442 | ₩93,006 | ₩90,699 | ₩92,550 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,894 | ₩92,120 | ₩89,894 | ₩92,094 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,450 | ₩91,737 | ₩90,263 | ₩90,484 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,706 | ₩91,088 | ₩89,585 | ₩90,779 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,350 | ₩91,141 | ₩89,264 | ₩89,518 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩91,235 | ₩91,571 | ₩89,733 | ₩90,954 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,866 | ₩92,221 | ₩91,135 | ₩91,517 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,375 | ₩93,153 | ₩91,973 | ₩92,214 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,569 | ₩93,958 | ₩92,295 | ₩92,509 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,301 | ₩93,864 | ₩93,207 | ₩93,730 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,362 | ₩93,623 | ₩92,362 | ₩93,314 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,475 | ₩93,890 | ₩92,284 | ₩92,362 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,556 | ₩94,414 | ₩93,542 | ₩94,334 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,891 | ₩94,226 | ₩93,569 | ₩93,958 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩94,200 | ₩95,051 | ₩93,556 | ₩93,770 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,535 | ₩95,232 | ₩93,971 | ₩94,159 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩95,232 | ₩95,729 | ₩94,334 | ₩94,521 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩95,018 | ₩95,688 | ₩94,508 | ₩95,219 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,776 | ₩95,393 | ₩94,521 | ₩95,058 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,790 | ₩95,782 | ₩93,837 | ₩94,495 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩95,138 | ₩95,648 | ₩94,495 | ₩94,910 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩96,252 | ₩97,405 | ₩94,696 | ₩95,152 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,800 | ₩98,847 | ₩95,875 | ₩96,158 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,735 | ₩98,854 | ₩96,507 | ₩98,639 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,735 | ₩97,378 | ₩96,393 | ₩96,480 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,903 | ₩96,708 | ₩95,742 | ₩96,507 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,574 | ₩96,909 | ₩95,246 | ₩95,594 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,976 | ₩97,056 | ₩95,930 | ₩96,050 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,949 | ₩98,089 | ₩96,525 | ₩97,097 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,681 | ₩97,888 | ₩96,587 | ₩96,869 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩94,065 | ₩97,056 | ₩94,065 | ₩96,614 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,629 | ₩94,884 | ₩93,650 | ₩93,811 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,812 | ₩95,205 | ₩91,329 | ₩94,575 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩91,061 | ₩92,349 | ₩90,994 | ₩91,195 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,605 | ₩91,423 | ₩89,974 | ₩90,980 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩91,208 | ₩91,208 | ₩90,196 | ₩90,390 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,785 | ₩92,456 | ₩90,578 | ₩91,289 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,812 | ₩92,563 | ₩90,437 | ₩92,120 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,831 | ₩94,508 | ₩92,778 | ₩94,441 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,349 | ₩93,274 | ₩91,678 | ₩92,737 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,952 | ₩93,033 | ₩91,946 | ₩92,402 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,503 | ₩93,220 | ₩91,182 | ₩92,791 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,423 | ₩91,946 | ₩90,216 | ₩90,860 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,337 | ₩91,691 | ₩89,974 | ₩91,423 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩89,049 | ₩90,276 | ₩87,936 | ₩89,907 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,989 | ₩89,183 | ₩87,560 | ₩88,834 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,641 | ₩88,351 | ₩86,541 | ₩88,231 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,612 | ₩89,834 | ₩87,848 | ₩88,110 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,954 | ₩91,571 | ₩87,560 | ₩89,881 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,982 | ₩89,062 | ₩87,922 | ₩88,553 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,988 | ₩91,175 | ₩89,505 | ₩89,505 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,618 | ₩90,886 | ₩90,075 | ₩90,363 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,779 | ₩90,980 | ₩90,001 | ₩90,430 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,779 | ₩91,208 | ₩90,082 | ₩90,471 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,961 | ₩91,410 | ₩89,961 | ₩90,766 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,954 | ₩91,155 | ₩90,323 | ₩90,524 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,296 | ₩91,678 | ₩90,189 | ₩90,886 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,337 | ₩90,638 | ₩89,505 | ₩90,377 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩93,126 | ₩93,220 | ₩90,243 | ₩90,430 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩92,214 | ₩93,167 | ₩91,986 | ₩92,952 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,344 | ₩92,268 | ₩89,344 | ₩92,107 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩89,116 | ₩90,455 | ₩88,995 | ₩89,585 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,974 | ₩90,337 | ₩89,277 | ₩89,652 | -0.36% | 207.1만 |
|---|