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 | ₩94,337 | ₩95,394 | ₩93,883 | ₩94,899 | +0.60% | 290만 |
| 2026.10.08 | ₩92,625 | ₩94,899 | ₩92,625 | ₩94,511 | +2.04% | 369.3만 |
| 2026.10.07 | ₩93,976 | ₩94,364 | ₩92,786 | ₩92,866 | -1.18% | 200.1만 |
| 2026.10.06 | ₩93,508 | ₩95,020 | ₩93,508 | ₩93,950 | +0.47% | 229만 |
| 2026.10.05 | ₩93,883 | ₩94,137 | ₩92,331 | ₩93,455 | -0.46% | 324만 |
| 2026.10.02 | ₩94,364 | ₩94,364 | ₩92,465 | ₩93,508 | -0.91% | 274.9만 |
| 2026.10.01 | ₩95,006 | ₩95,207 | ₩92,692 | ₩93,307 | -1.79% | 271.4만 |
| 2026.09.30 | ₩95,909 | ₩96,290 | ₩95,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,073 |
| -0.87% |
| 159.2만 |
| 2026.09.29 | ₩94,872 | ₩96,130 | ₩94,491 | ₩95,608 | +0.78% | 148.3만 |
|---|
| 2026.09.28 | ₩95,675 | ₩96,210 | ₩94,819 | ₩95,541 | -0.14% | 343.1만 |
|---|
| 2026.09.25 | ₩93,769 | ₩95,989 | ₩93,642 | ₩95,822 | +2.19% | 343.3만 |
|---|
| 2026.09.24 | ₩95,381 | ₩95,969 | ₩94,765 | ₩94,846 | -0.56% | 158.9만 |
|---|
| 2026.09.23 | ₩96,076 | ₩96,798 | ₩94,939 | ₩95,849 | -0.24% | 229.2만 |
|---|
| 2026.09.22 | ₩98,042 | ₩98,979 | ₩96,009 | ₩96,183 | -1.90% | 357.2만 |
|---|
| 2026.09.21 | ₩97,668 | ₩97,962 | ₩96,424 | ₩97,053 | -0.63% | 262.2만 |
|---|
| 2026.09.18 | ₩97,641 | ₩97,668 | ₩96,304 | ₩97,481 | -0.16% | 323.8만 |
|---|
| 2026.09.17 | ₩100,784 | ₩100,932 | ₩97,360 | ₩98,029 | -2.73% | 1535.2만 |
|---|
| 2026.09.16 | ₩102,196 | ₩102,196 | ₩100,049 | ₩100,249 | -1.90% | 191.4만 |
|---|
| 2026.09.15 | ₩104,864 | ₩104,931 | ₩100,972 | ₩100,972 | -3.71% | 318.3만 |
|---|
| 2026.09.14 | ₩103,928 | ₩106,028 | ₩103,493 | ₩105,519 | +1.53% | 341.7만 |
|---|
| 2026.09.11 | ₩102,965 | ₩103,339 | ₩101,694 | ₩102,938 | -0.03% | 321.1만 |
|---|
| 2026.09.10 | ₩103,326 | ₩103,633 | ₩102,055 | ₩102,309 | -0.98% | 344.2만 |
|---|
| 2026.09.09 | ₩104,476 | ₩104,476 | ₩102,965 | ₩103,005 | -1.41% | 277.3만 |
|---|
| 2026.09.08 | ₩107,459 | ₩107,459 | ₩104,637 | ₩104,690 | -2.58% | 290.3만 |
|---|
| 2026.09.04 | ₩106,710 | ₩108,823 | ₩106,670 | ₩107,231 | +0.49% | 334만 |
|---|
| 2026.09.03 | ₩108,087 | ₩109,345 | ₩106,382 | ₩107,352 | -0.68% | 288.2만 |
|---|
| 2026.09.02 | ₩104,797 | ₩107,365 | ₩104,797 | ₩105,493 | +0.66% | 217.9만 |
|---|
| 2026.09.01 | ₩104,596 | ₩105,292 | ₩103,620 | ₩104,623 | +0.03% | 384.4만 |
|---|
| 2026.08.31 | ₩104,329 | ₩105,024 | ₩103,426 | ₩104,168 | -0.15% | 168.3만 |
|---|
| 2026.08.28 | ₩104,904 | ₩105,051 | ₩104,142 | ₩104,677 | -0.22% | 325.9만 |
|---|
| 2026.08.27 | ₩105,412 | ₩105,974 | ₩104,195 | ₩104,423 | -0.94% | 175.3만 |
|---|
| 2026.08.26 | ₩108,609 | ₩108,877 | ₩105,974 | ₩106,014 | -2.39% | 175.6만 |
|---|
| 2026.08.25 | ₩108,569 | ₩109,264 | ₩108,388 | ₩109,091 | +0.48% | 210.4만 |
|---|
| 2026.08.24 | ₩108,288 | ₩109,519 | ₩107,539 | ₩109,104 | +0.75% | 247.7만 |
|---|
| 2026.08.21 | ₩106,442 | ₩108,368 | ₩105,921 | ₩108,154 | +1.61% | 269.6만 |
|---|
| 2026.08.20 | ₩104,295 | ₩107,980 | ₩104,295 | ₩106,402 | +2.02% | 415만 |
|---|
| 2026.08.19 | ₩102,978 | ₩105,145 | ₩101,761 | ₩103,125 | +0.14% | 222.6만 |
|---|
| 2026.08.18 | ₩104,035 | ₩104,382 | ₩102,349 | ₩102,403 | -1.57% | 140.5만 |
|---|
| 2026.08.17 | ₩103,205 | ₩103,974 | ₩102,309 | ₩103,205 | 0.00% | 201.3만 |
|---|
| 2026.08.14 | ₩102,844 | ₩103,968 | ₩102,590 | ₩103,847 | +0.98% | 207.2만 |
|---|
| 2026.08.13 | ₩101,467 | ₩103,607 | ₩101,346 | ₩102,443 | +0.96% | 283.9만 |
|---|
| 2026.08.12 | ₩98,297 | ₩100,544 | ₩97,962 | ₩100,182 | +1.92% | 190만 |
|---|
| 2026.08.11 | ₩97,775 | ₩98,497 | ₩97,093 | ₩98,083 | +0.31% | 164.8만 |
|---|
| 2026.08.10 | ₩98,310 | ₩99,019 | ₩97,200 | ₩97,454 | -0.87% | 284.2만 |
|---|
| 2026.08.07 | ₩97,842 | ₩99,547 | ₩96,932 | ₩98,832 | +1.01% | 263.5만 |
|---|
| 2026.08.06 | ₩98,096 | ₩99,835 | ₩94,913 | ₩97,534 | -0.57% | 431.3만 |
|---|
| 2026.08.05 | ₩99,166 | ₩99,968 | ₩98,373 | ₩99,634 | +0.47% | 252.3만 |
|---|
| 2026.08.04 | ₩96,785 | ₩98,959 | ₩96,785 | ₩98,818 | +2.10% | 219.6만 |
|---|
| 2026.08.03 | ₩98,511 | ₩99,126 | ₩96,972 | ₩97,561 | -0.96% | 236.5만 |
|---|
| 2026.07.31 | ₩98,845 | ₩99,567 | ₩98,357 | ₩99,005 | +0.16% | 187.6만 |
|---|
| 2026.07.30 | ₩101,039 | ₩101,794 | ₩98,992 | ₩99,433 | -1.59% | 179.4만 |
|---|
| 2026.07.29 | ₩100,129 | ₩101,179 | ₩99,754 | ₩101,012 | +0.88% | 267.1만 |
|---|
| 2026.07.28 | ₩100,878 | ₩101,453 | ₩99,219 | ₩100,142 | -0.73% | 250.4만 |
|---|
| 2026.07.27 | ₩97,347 | ₩100,176 | ₩97,347 | ₩99,527 | +2.24% | 253.6만 |
|---|
| 2026.07.24 | ₩97,200 | ₩97,935 | ₩96,912 | ₩96,932 | -0.28% | 136.6만 |
|---|
| 2026.07.23 | ₩97,949 | ₩97,962 | ₩96,143 | ₩96,812 | -1.16% | 119.3만 |
|---|
| 2026.07.22 | ₩99,139 | ₩99,721 | ₩97,293 | ₩97,895 | -1.25% | 199.8만 |
|---|
| 2026.07.21 | ₩98,484 | ₩99,621 | ₩98,056 | ₩98,738 | +0.26% | 178.4만 |
|---|
| 2026.07.20 | ₩100,851 | ₩100,938 | ₩98,778 | ₩98,925 | -1.91% | 216.9만 |
|---|
| 2026.07.17 | ₩104,222 | ₩104,222 | ₩100,169 | ₩100,330 | -3.73% | 295.7만 |
|---|
| 2026.07.16 | ₩99,902 | ₩103,580 | ₩99,902 | ₩103,192 | +3.29% | 258.8만 |
|---|
| 2026.07.15 | ₩99,607 | ₩101,159 | ₩98,812 | ₩99,219 | -0.39% | 197.1만 |
|---|
| 2026.07.14 | ₩100,865 | ₩102,216 | ₩99,728 | ₩99,795 | -1.06% | 437만 |
|---|
| 2026.07.13 | ₩101,159 | ₩102,099 | ₩100,945 | ₩101,079 | -0.08% | 293.5만 |
|---|
| 2026.07.10 | ₩100,182 | ₩101,640 | ₩99,855 | ₩100,664 | +0.48% | 224.1만 |
|---|
| 2026.07.09 | ₩99,647 | ₩100,811 | ₩98,511 | ₩100,236 | +0.59% | 279.2만 |
|---|
| 2026.07.08 | ₩98,430 | ₩99,621 | ₩97,079 | ₩99,581 | +1.17% | 389.4만 |
|---|
| 2026.07.07 | ₩99,153 | ₩101,654 | ₩98,845 | ₩98,898 | -0.26% | 405.6만 |
|---|
| 2026.07.06 | ₩100,035 | ₩100,116 | ₩97,173 | ₩97,976 | -2.06% | 459.9만 |
|---|
| 2026.07.02 | ₩96,317 | ₩100,303 | ₩96,317 | ₩100,035 | +3.86% | 448.5만 |
|---|
| 2026.07.01 | ₩97,213 | ₩98,069 | ₩95,421 | ₩95,581 | -1.68% | 172.2만 |
|---|
| 2026.06.30 | ₩97,855 | ₩97,855 | ₩96,571 | ₩96,986 | -0.89% | 241.5만 |
|---|
| 2026.06.29 | ₩99,447 | ₩99,674 | ₩96,464 | ₩97,976 | -1.48% | 337.3만 |
|---|
| 2026.06.26 | ₩97,815 | ₩99,540 | ₩97,548 | ₩99,433 | +1.65% | 471만 |
|---|
| 2026.06.25 | ₩96,959 | ₩98,404 | ₩96,237 | ₩97,949 | +1.02% | 302.4만 |
|---|
| 2026.06.24 | ₩96,344 | ₩98,083 | ₩95,434 | ₩97,320 | +1.01% | 331.8만 |
|---|
| 2026.06.23 | ₩94,966 | ₩96,130 | ₩94,899 | ₩95,822 | +0.90% | 252.6만 |
|---|
| 2026.06.22 | ₩97,882 | ₩98,484 | ₩95,234 | ₩96,103 | -1.82% | 577만 |
|---|
| 2026.06.18 | ₩100,209 | ₩100,677 | ₩98,049 | ₩98,230 | -1.98% | 277.9만 |
|---|
| 2026.06.17 | ₩101,400 | ₩102,109 | ₩99,039 | ₩99,206 | -2.16% | 292.6만 |
|---|
| 2026.06.16 | ₩100,932 | ₩102,858 | ₩100,316 | ₩102,042 | +1.10% | 282.9만 |
|---|
| 2026.06.15 | ₩100,142 | ₩101,333 | ₩99,688 | ₩101,186 | +1.04% | 332.9만 |
|---|
| 2026.06.12 | ₩99,420 | ₩100,463 | ₩98,798 | ₩100,116 | +0.70% | 322.5만 |
|---|
| 2026.06.11 | ₩98,417 | ₩98,939 | ₩97,079 | ₩98,845 | +0.43% | 438.7만 |
|---|
| 2026.06.10 | ₩97,554 | ₩98,417 | ₩97,160 | ₩97,909 | +0.36% | 552.4만 |
|---|
| 2026.06.09 | ₩95,555 | ₩97,454 | ₩95,488 | ₩97,200 | +1.72% | 309.4만 |
|---|
| 2026.06.08 | ₩96,932 | ₩97,166 | ₩95,274 | ₩95,635 | -1.34% | 356.2만 |
|---|
| 2026.06.05 | ₩96,170 | ₩97,360 | ₩94,953 | ₩97,186 | +1.06% | 576.9만 |
|---|
| 2026.06.04 | ₩97,735 | ₩99,206 | ₩95,835 | ₩96,076 | -1.70% | 369.8만 |
|---|
| 2026.06.03 | ₩96,063 | ₩99,246 | ₩96,023 | ₩97,320 | +1.31% | 481.2만 |
|---|
| 2026.06.02 | ₩97,213 | ₩97,735 | ₩95,474 | ₩95,728 | -1.53% | 294.3만 |
|---|
| 2026.06.01 | ₩100,303 | ₩100,577 | ₩96,571 | ₩97,454 | -2.84% | 347.5만 |
|---|
| 2026.05.29 | ₩98,979 | ₩100,764 | ₩98,698 | ₩99,915 | +0.95% | 324만 |
|---|
| 2026.05.28 | ₩99,487 | ₩100,249 | ₩99,112 | ₩99,393 | -0.09% | 233.2만 |
|---|
| 2026.05.27 | ₩100,811 | ₩101,640 | ₩99,795 | ₩99,942 | -0.86% | 239.5만 |
|---|
| 2026.05.26 | ₩101,333 | ₩102,657 | ₩100,463 | ₩100,878 | -0.45% | 238만 |
|---|
| 2026.05.22 | ₩102,229 | ₩102,496 | ₩99,621 | ₩100,825 | -1.37% | 414만 |
|---|
| 2026.05.21 | ₩101,627 | ₩102,316 | ₩100,035 | ₩101,988 | +0.36% | 270.8만 |
|---|
| 2026.05.20 | ₩101,146 | ₩102,791 | ₩100,356 | ₩102,363 | +1.20% | 210.3만 |
|---|
| 2026.05.19 | ₩101,279 | ₩102,135 | ₩100,704 | ₩101,346 | +0.07% | 230.6만 |
|---|
| 2026.05.18 | ₩101,574 | ₩102,269 | ₩100,109 | ₩101,239 | -0.33% | 191.3만 |
|---|
| 2026.05.15 | ₩102,644 | ₩102,871 | ₩101,125 | ₩101,440 | -1.17% | 270.6만 |
|---|
| 2026.05.14 | ₩102,617 | ₩103,459 | ₩101,212 | ₩102,242 | -0.36% | 332.7만 |
|---|
| 2026.05.13 | ₩104,637 | ₩106,308 | ₩101,854 | ₩102,242 | -2.29% | 444.7만 |
|---|
| 2026.05.12 | ₩105,305 | ₩105,687 | ₩103,152 | ₩104,730 | -0.55% | 329만 |
|---|
| 2026.05.11 | ₩106,616 | ₩106,890 | ₩104,596 | ₩104,637 | -1.86% | 573.1만 |
|---|
| 2026.05.08 | ₩106,242 | ₩107,051 | ₩104,864 | ₩106,616 | +0.35% | 416만 |
|---|
| 2026.05.07 | ₩102,309 | ₩106,148 | ₩101,266 | ₩105,854 | +3.46% | 575.4만 |
|---|
| 2026.05.06 | ₩108,502 | ₩109,626 | ₩101,935 | ₩103,259 | -4.83% | 727.4만 |
|---|
| 2026.05.05 | ₩107,659 | ₩109,559 | ₩106,797 | ₩109,238 | +1.47% | 342만 |
|---|
| 2026.05.04 | ₩106,777 | ₩108,449 | ₩106,509 | ₩107,071 | +0.28% | 296만 |
|---|
| 2026.05.01 | ₩108,328 | ₩108,663 | ₩106,589 | ₩107,044 | -1.19% | 376.8만 |
|---|
| 2026.04.30 | ₩105,345 | ₩108,328 | ₩105,345 | ₩107,914 | +2.44% | 460.9만 |
|---|
| 2026.04.29 | ₩104,610 | ₩106,001 | ₩104,302 | ₩105,265 | +0.63% | 237.8만 |
|---|
| 2026.04.28 | ₩105,760 | ₩106,596 | ₩104,389 | ₩104,596 | -1.10% | 397.1만 |
|---|
| 2026.04.27 | ₩107,740 | ₩108,435 | ₩105,399 | ₩105,493 | -2.09% | 336.5만 |
|---|
| 2026.04.24 | ₩108,194 | ₩109,231 | ₩107,693 | ₩108,208 | +0.01% | 328.4만 |
|---|
| 2026.04.23 | ₩106,469 | ₩109,064 | ₩106,081 | ₩108,649 | +2.05% | 399.9만 |
|---|
| 2026.04.22 | ₩105,573 | ₩106,201 | ₩104,851 | ₩105,666 | +0.09% | 225.8만 |
|---|
| 2026.04.21 | ₩105,586 | ₩105,947 | ₩104,508 | ₩105,252 | -0.32% | 169.6만 |
|---|
| 2026.04.20 | ₩105,265 | ₩105,880 | ₩104,931 | ₩105,546 | +0.27% | 195.9만 |
|---|
| 2026.04.17 | ₩103,700 | ₩105,178 | ₩103,580 | ₩104,757 | +1.02% | 282.6만 |
|---|
| 2026.04.16 | ₩105,332 | ₩106,342 | ₩103,406 | ₩103,807 | -1.45% | 318.5만 |
|---|
| 2026.04.15 | ₩105,412 | ₩106,375 | ₩105,078 | ₩105,292 | -0.11% | 196.9만 |
|---|
| 2026.04.14 | ₩103,807 | ₩105,406 | ₩103,687 | ₩105,091 | +1.24% | 217.4만 |
|---|
| 2026.04.13 | ₩102,028 | ₩104,028 | ₩101,961 | ₩103,674 | +1.61% | 261.6만 |
|---|
| 2026.04.10 | ₩102,777 | ₩103,968 | ₩102,002 | ₩102,175 | -0.59% | 242.2만 |
|---|
| 2026.04.09 | ₩103,767 | ₩104,904 | ₩102,791 | ₩102,817 | -0.92% | 325.3만 |
|---|
| 2026.04.08 | ₩103,459 | ₩103,968 | ₩101,801 | ₩103,740 | +0.27% | 231.9만 |
|---|
| 2026.04.07 | ₩103,112 | ₩103,540 | ₩102,155 | ₩102,336 | -0.75% | 304.8만 |
|---|
| 2026.04.06 | ₩102,323 | ₩104,262 | ₩102,323 | ₩103,299 | +0.95% | 265만 |
|---|
| 2026.04.02 | ₩100,691 | ₩103,232 | ₩99,875 | ₩102,430 | +1.73% | 508만 |
|---|
| 2026.04.01 | ₩98,751 | ₩100,537 | ₩98,517 | ₩100,450 | +1.72% | 454.1만 |
|---|
| 2026.03.31 | ₩99,353 | ₩99,882 | ₩98,183 | ₩98,845 | -0.51% | 275.2만 |
|---|
| 2026.03.30 | ₩96,290 | ₩99,714 | ₩96,177 | ₩98,658 | +2.46% | 246만 |
|---|
| 2026.03.27 | ₩97,721 | ₩97,976 | ₩95,167 | ₩95,528 | -2.24% | 252.9만 |
|---|
| 2026.03.26 | ₩97,614 | ₩99,072 | ₩97,387 | ₩97,775 | +0.16% | 240.2만 |
|---|
| 2026.03.25 | ₩99,647 | ₩99,647 | ₩95,528 | ₩97,534 | -2.12% | 446.8만 |
|---|
| 2026.03.24 | ₩100,089 | ₩101,206 | ₩98,711 | ₩98,778 | -1.31% | 287.2만 |
|---|
| 2026.03.23 | ₩99,139 | ₩101,199 | ₩98,568 | ₩100,330 | +1.20% | 364.1만 |
|---|
| 2026.03.20 | ₩99,059 | ₩99,273 | ₩97,788 | ₩98,644 | -0.42% | 642.9만 |
|---|
| 2026.03.19 | ₩98,203 | ₩99,647 | ₩97,929 | ₩99,153 | +0.97% | 646.8만 |
|---|
| 2026.03.18 | ₩99,821 | ₩100,958 | ₩99,005 | ₩99,326 | -0.50% | 1079.3만 |
|---|
| 2026.03.17 | ₩99,995 | ₩101,079 | ₩99,768 | ₩100,383 | +0.39% | 424.8만 |
|---|
| 2026.03.16 | ₩97,507 | ₩100,423 | ₩97,354 | ₩99,741 | +2.29% | 467.8만 |
|---|
| 2026.03.13 | ₩97,186 | ₩97,668 | ₩96,290 | ₩97,173 | -0.01% | 347.9만 |
|---|
| 2026.03.12 | ₩96,183 | ₩97,869 | ₩96,016 | ₩96,424 | +0.25% | 418.7만 |
|---|
| 2026.03.11 | ₩96,437 | ₩97,012 | ₩94,699 | ₩96,317 | -0.12% | 415.3만 |
|---|
| 2026.03.10 | ₩97,855 | ₩98,176 | ₩95,929 | ₩96,304 | -1.59% | 321.5만 |
|---|
| 2026.03.09 | ₩96,852 | ₩98,323 | ₩94,593 | ₩98,123 | +1.31% | 446.5만 |
|---|
| 2026.03.06 | ₩97,802 | ₩99,534 | ₩96,170 | ₩98,952 | +1.18% | 503만 |
|---|
| 2026.03.05 | ₩94,979 | ₩98,357 | ₩94,705 | ₩98,083 | +3.27% | 448.5만 |
|---|
| 2026.03.04 | ₩96,411 | ₩96,451 | ₩94,364 | ₩95,448 | -1.00% | 435.2만 |
|---|
| 2026.03.03 | ₩94,792 | ₩97,601 | ₩93,713 | ₩96,491 | +1.79% | 436.6만 |
|---|
| 2026.03.02 | ₩97,842 | ₩97,909 | ₩95,555 | ₩96,237 | -1.64% | 360.1만 |
|---|
| 2026.02.27 | ₩93,736 | ₩96,437 | ₩93,575 | ₩95,916 | +2.33% | 358.1만 |
|---|
| 2026.02.26 | ₩91,475 | ₩94,230 | ₩90,539 | ₩93,481 | +2.19% | 279.5만 |
|---|
| 2026.02.25 | ₩91,769 | ₩91,943 | ₩89,990 | ₩90,445 | -1.44% | 297만 |
|---|
| 2026.02.24 | ₩90,485 | ₩92,130 | ₩90,124 | ₩92,037 | +1.71% | 234.1만 |
|---|
| 2026.02.23 | ₩91,970 | ₩92,893 | ₩89,843 | ₩90,325 | -1.79% | 282.9만 |
|---|
| 2026.02.20 | ₩91,823 | ₩92,264 | ₩91,101 | ₩92,050 | +0.25% | 145.4만 |
|---|
| 2026.02.19 | ₩91,997 | ₩92,746 | ₩91,422 | ₩91,729 | -0.29% | 272.8만 |
|---|
| 2026.02.18 | ₩91,488 | ₩92,351 | ₩90,846 | ₩92,104 | +0.67% | 183.2만 |
|---|
| 2026.02.17 | ₩88,947 | ₩91,315 | ₩88,265 | ₩91,127 | +2.45% | 297.1만 |
|---|
| 2026.02.13 | ₩88,746 | ₩89,482 | ₩87,509 | ₩88,466 | -0.32% | 411.1만 |
|---|
| 2026.02.12 | ₩91,341 | ₩92,920 | ₩88,138 | ₩88,746 | -2.84% | 919.3만 |
|---|
| 2026.02.11 | ₩93,802 | ₩95,106 | ₩93,750 | ₩94,565 | +0.81% | 439.4만 |
|---|
| 2026.02.10 | ₩95,140 | ₩95,300 | ₩93,963 | ₩93,963 | -1.24% | 210.8만 |
|---|
| 2026.02.09 | ₩94,699 | ₩95,514 | ₩94,565 | ₩94,926 | +0.24% | 256.8만 |
|---|
| 2026.02.06 | ₩94,337 | ₩95,608 | ₩91,876 | ₩94,832 | +0.52% | 192.1만 |
|---|
| 2026.02.05 | ₩93,267 | ₩94,886 | ₩93,267 | ₩94,083 | +0.87% | 284.1만 |
|---|
| 2026.02.04 | ₩89,897 | ₩93,307 | ₩89,482 | ₩92,679 | +3.09% | 411.8만 |
|---|
| 2026.02.03 | ₩89,429 | ₩90,773 | ₩89,228 | ₩89,281 | -0.16% | 218.8만 |
|---|
| 2026.02.02 | ₩89,522 | ₩90,057 | ₩88,760 | ₩89,589 | +0.07% | 258.6만 |
|---|
| 2026.01.30 | ₩89,723 | ₩90,117 | ₩88,753 | ₩89,602 | -0.13% | 215.1만 |
|---|
| 2026.01.29 | ₩90,245 | ₩90,953 | ₩89,763 | ₩90,245 | 0.00% | 367.7만 |
|---|
| 2026.01.28 | ₩90,873 | ₩92,431 | ₩89,903 | ₩90,204 | -0.74% | 326.2만 |
|---|
| 2026.01.27 | ₩89,482 | ₩91,381 | ₩89,482 | ₩90,285 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩90,512 | ₩91,649 | ₩89,589 | ₩89,803 | -0.78% | 233만 |
|---|
| 2026.01.23 | ₩91,809 | ₩92,144 | ₩91,020 | ₩91,488 | -0.35% | 186.6만 |
|---|
| 2026.01.22 | ₩91,381 | ₩92,719 | ₩91,101 | ₩91,689 | +0.34% | 230.8만 |
|---|
| 2026.01.21 | ₩92,973 | ₩93,508 | ₩90,780 | ₩90,980 | -2.14% | 247.5만 |
|---|
| 2026.01.20 | ₩90,713 | ₩91,622 | ₩90,218 | ₩91,328 | +0.68% | 212.4만 |
|---|
| 2026.01.16 | ₩92,291 | ₩92,746 | ₩91,087 | ₩91,395 | -0.97% | 219.9만 |
|---|
| 2026.01.15 | ₩93,602 | ₩93,615 | ₩92,385 | ₩93,000 | -0.64% | 211만 |
|---|
| 2026.01.14 | ₩92,799 | ₩93,762 | ₩92,772 | ₩93,468 | +0.72% | 238.2만 |
|---|
| 2026.01.13 | ₩93,040 | ₩94,197 | ₩92,264 | ₩92,639 | -0.43% | 302.3만 |
|---|
| 2026.01.12 | ₩91,890 | ₩93,247 | ₩91,555 | ₩92,986 | +1.19% | 179.3만 |
|---|
| 2026.01.09 | ₩92,184 | ₩92,746 | ₩90,445 | ₩92,291 | +0.12% | 300.5만 |
|---|
| 2026.01.08 | ₩89,643 | ₩91,863 | ₩89,643 | ₩91,836 | +2.45% | 369.8만 |
|---|
| 2026.01.07 | ₩91,194 | ₩91,480 | ₩90,010 | ₩90,231 | -1.06% | 270.6만 |
|---|
| 2026.01.06 | ₩89,455 | ₩90,833 | ₩89,335 | ₩90,525 | +1.20% | 294만 |
|---|
| 2026.01.05 | ₩90,097 | ₩90,887 | ₩89,014 | ₩89,268 | -0.92% | 437.4만 |
|---|
| 2026.01.02 | ₩90,980 | ₩91,315 | ₩89,482 | ₩90,699 | -0.31% | 425.8만 |
|---|
| 2025.12.31 | ₩91,609 | ₩91,963 | ₩90,880 | ₩91,261 | -0.38% | 161.1만 |
|---|
| 2025.12.30 | ₩92,117 | ₩92,893 | ₩91,716 | ₩91,957 | -0.17% | 204.2만 |
|---|
| 2025.12.29 | ₩93,307 | ₩93,695 | ₩92,037 | ₩92,251 | -1.13% | 196.1만 |
|---|
| 2025.12.26 | ₩93,040 | ₩93,602 | ₩92,946 | ₩93,468 | +0.46% | 174만 |
|---|
| 2025.12.24 | ₩92,104 | ₩93,361 | ₩92,104 | ₩93,053 | +1.03% | 87.5만 |
|---|
| 2025.12.23 | ₩93,214 | ₩93,627 | ₩92,026 | ₩92,104 | -1.19% | 380만 |
|---|
| 2025.12.22 | ₩93,294 | ₩94,150 | ₩93,281 | ₩94,070 | +0.83% | 866.6만 |
|---|
| 2025.12.19 | ₩93,629 | ₩93,963 | ₩93,307 | ₩93,695 | +0.07% | 299.1만 |
|---|
| 2025.12.18 | ₩93,936 | ₩94,785 | ₩93,294 | ₩93,508 | -0.46% | 314.7만 |
|---|
| 2025.12.17 | ₩94,271 | ₩94,966 | ₩93,709 | ₩93,896 | -0.40% | 273.4만 |
|---|
| 2025.12.16 | ₩94,966 | ₩95,461 | ₩94,070 | ₩94,257 | -0.75% | 227.7만 |
|---|
| 2025.12.15 | ₩94,752 | ₩95,421 | ₩94,244 | ₩94,953 | +0.21% | 283.5만 |
|---|
| 2025.12.12 | ₩94,511 | ₩95,127 | ₩94,257 | ₩94,792 | +0.30% | 438.4만 |
|---|
| 2025.12.11 | ₩94,525 | ₩95,514 | ₩93,575 | ₩94,230 | -0.31% | 321.1만 |
|---|
| 2025.12.10 | ₩94,872 | ₩95,381 | ₩94,230 | ₩94,645 | -0.24% | 345.9만 |
|---|
| 2025.12.09 | ₩95,983 | ₩97,133 | ₩94,431 | ₩94,886 | -1.14% | 172.3만 |
|---|
| 2025.12.08 | ₩98,524 | ₩98,571 | ₩95,607 | ₩95,889 | -2.67% | 316.7만 |
|---|
| 2025.12.05 | ₩96,464 | ₩98,577 | ₩96,237 | ₩98,363 | +1.97% | 343.5만 |
|---|
| 2025.12.04 | ₩96,464 | ₩97,106 | ₩96,123 | ₩96,210 | -0.26% | 237.7만 |
|---|
| 2025.12.03 | ₩95,635 | ₩96,437 | ₩95,474 | ₩96,237 | +0.63% | 236.1만 |
|---|
| 2025.12.02 | ₩96,304 | ₩96,638 | ₩94,979 | ₩95,327 | -1.01% | 132.3만 |
|---|
| 2025.12.01 | ₩96,705 | ₩96,785 | ₩95,662 | ₩95,782 | -0.95% | 145만 |
|---|
| 2025.11.28 | ₩96,678 | ₩97,815 | ₩96,255 | ₩96,825 | +0.15% | 95.1만 |
|---|
| 2025.11.26 | ₩96,411 | ₩97,614 | ₩96,317 | ₩96,598 | +0.19% | 294.2만 |
|---|
| 2025.11.25 | ₩93,802 | ₩96,785 | ₩93,802 | ₩96,344 | +2.71% | 307.4만 |
|---|
| 2025.11.24 | ₩94,364 | ₩94,618 | ₩93,388 | ₩93,548 | -0.86% | 292.9만 |
|---|
| 2025.11.21 | ₩91,555 | ₩94,939 | ₩91,074 | ₩94,311 | +3.01% | 424만 |
|---|
| 2025.11.20 | ₩90,806 | ₩92,090 | ₩90,739 | ₩90,940 | +0.15% | 184.3만 |
|---|
| 2025.11.19 | ₩90,352 | ₩91,167 | ₩89,723 | ₩90,726 | +0.41% | 183.8만 |
|---|
| 2025.11.18 | ₩90,953 | ₩90,953 | ₩89,944 | ₩90,137 | -0.90% | 285.9만 |
|---|
| 2025.11.17 | ₩91,529 | ₩92,197 | ₩90,325 | ₩91,034 | -0.54% | 327.1만 |
|---|
| 2025.11.14 | ₩91,555 | ₩92,304 | ₩90,184 | ₩91,863 | +0.34% | 559만 |
|---|
| 2025.11.13 | ₩92,572 | ₩94,244 | ₩92,518 | ₩94,177 | +1.73% | 230.8만 |
|---|
| 2025.11.12 | ₩92,090 | ₩93,013 | ₩91,422 | ₩92,478 | +0.42% | 225.7만 |
|---|
| 2025.11.11 | ₩92,692 | ₩92,772 | ₩91,689 | ₩92,144 | -0.59% | 219.6만 |
|---|
| 2025.11.10 | ₩91,248 | ₩92,960 | ₩90,927 | ₩92,532 | +1.41% | 285.7만 |
|---|
| 2025.11.07 | ₩91,167 | ₩91,689 | ₩89,964 | ₩90,606 | -0.62% | 202.8만 |
|---|
| 2025.11.06 | ₩90,084 | ₩91,435 | ₩89,723 | ₩91,167 | +1.20% | 496.7만 |
|---|
| 2025.11.05 | ₩88,800 | ₩90,024 | ₩87,690 | ₩89,656 | +0.96% | 243.9만 |
|---|
| 2025.11.04 | ₩87,743 | ₩88,934 | ₩87,315 | ₩88,586 | +0.96% | 313만 |
|---|
| 2025.11.03 | ₩87,396 | ₩88,104 | ₩86,299 | ₩87,984 | +0.67% | 371.9만 |
|---|
| 2025.10.31 | ₩89,362 | ₩89,582 | ₩87,603 | ₩87,864 | -1.68% | 314.2만 |
|---|
| 2025.10.30 | ₩90,699 | ₩91,315 | ₩87,315 | ₩89,629 | -1.18% | 525.2만 |
|---|
| 2025.10.29 | ₩88,733 | ₩88,813 | ₩87,676 | ₩88,305 | -0.48% | 287.2만 |
|---|
| 2025.10.28 | ₩89,736 | ₩90,920 | ₩89,255 | ₩89,255 | -0.54% | 161.1만 |
|---|
| 2025.10.27 | ₩90,365 | ₩90,632 | ₩89,823 | ₩90,111 | -0.28% | 115.2만 |
|---|
| 2025.10.24 | ₩90,525 | ₩90,726 | ₩89,750 | ₩90,178 | -0.38% | 89.6만 |
|---|
| 2025.10.23 | ₩90,525 | ₩90,953 | ₩89,830 | ₩90,218 | -0.34% | 133.9만 |
|---|
| 2025.10.22 | ₩89,709 | ₩91,154 | ₩89,709 | ₩90,512 | +0.89% | 122.3만 |
|---|
| 2025.10.21 | ₩90,699 | ₩90,900 | ₩90,071 | ₩90,271 | -0.47% | 194만 |
|---|
| 2025.10.20 | ₩90,044 | ₩91,422 | ₩89,937 | ₩90,632 | +0.65% | 180.7만 |
|---|
| 2025.10.17 | ₩90,084 | ₩90,385 | ₩89,255 | ₩90,124 | +0.04% | 252.6만 |
|---|
| 2025.10.16 | ₩92,866 | ₩92,960 | ₩89,990 | ₩90,178 | -2.90% | 287.9만 |
|---|
| 2025.10.15 | ₩91,957 | ₩92,906 | ₩91,729 | ₩92,692 | +0.80% | 154.6만 |
|---|
| 2025.10.14 | ₩89,094 | ₩92,010 | ₩89,094 | ₩91,850 | +3.09% | 334.1만 |
|---|
| 2025.10.13 | ₩88,867 | ₩90,202 | ₩88,746 | ₩89,335 | +0.53% | 103.2만 |
|---|
| 2025.10.10 | ₩89,723 | ₩90,084 | ₩89,027 | ₩89,402 | -0.36% | 207.1만 |
|---|