시장 데이터를 불러오는 중
전체 종목
Yum! Brands, Inc. 과거 주가
Yum! Brands, Inc. · YUM · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yum! Brands, Inc. · YUM · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩192,050 | ₩194,010 | ₩190,770 | ₩193,144 | +0.57% | 313.9만 |
| 2026.10.08 | ₩187,249 | ₩192,157 | ₩186,715 | ₩190,716 | +1.85% | 259.8만 |
| 2026.10.07 | ₩186,448 | ₩188,289 | ₩186,448 | ₩187,182 | +0.39% | 233.6만 |
| 2026.10.06 | ₩182,754 | ₩186,675 | ₩182,381 | ₩186,502 | +2.05% | 216.5만 |
| 2026.10.05 | ₩182,221 | ₩184,128 | ₩180,514 | ₩182,674 | +0.25% | 317.2만 |
| 2026.10.02 | ₩182,314 | ₩183,888 | ₩181,314 | ₩181,541 | -0.42% | 175.5만 |
| 2026.10.01 | ₩182,567 | ₩183,314 | ₩181,234 | ₩182,301 | -0.15% | 174.4만 |
| 2026.09.30 | ₩184,795 | ₩184,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,834 |
| -1.60% |
| 191.2만 |
| 2026.09.29 | ₩183,554 | ₩184,808 | ₩182,754 | ₩183,688 | +0.07% | 162.1만 |
|---|
| 2026.09.28 | ₩185,088 | ₩187,115 | ₩183,448 | ₩184,421 | -0.36% | 184.1만 |
|---|
| 2026.09.25 | ₩182,701 | ₩186,222 | ₩181,927 | ₩184,888 | +1.20% | 230.6만 |
|---|
| 2026.09.24 | ₩186,102 | ₩187,542 | ₩183,048 | ₩183,168 | -1.58% | 249.8만 |
|---|
| 2026.09.23 | ₩186,262 | ₩188,342 | ₩184,248 | ₩187,555 | +0.69% | 263.5만 |
|---|
| 2026.09.22 | ₩187,302 | ₩188,249 | ₩185,195 | ₩186,328 | -0.52% | 291.1만 |
|---|
| 2026.09.21 | ₩184,981 | ₩186,649 | ₩183,768 | ₩185,822 | +0.45% | 264.1만 |
|---|
| 2026.09.18 | ₩180,714 | ₩184,475 | ₩179,060 | ₩184,035 | +1.84% | 472.8만 |
|---|
| 2026.09.17 | ₩185,302 | ₩187,969 | ₩180,967 | ₩181,047 | -2.30% | 204.1만 |
|---|
| 2026.09.16 | ₩188,249 | ₩188,516 | ₩183,754 | ₩183,995 | -2.26% | 235.8만 |
|---|
| 2026.09.15 | ₩193,064 | ₩193,384 | ₩187,635 | ₩187,742 | -2.76% | 221.5만 |
|---|
| 2026.09.14 | ₩190,583 | ₩196,198 | ₩190,436 | ₩195,157 | +2.40% | 210.5만 |
|---|
| 2026.09.11 | ₩193,650 | ₩194,304 | ₩187,849 | ₩187,875 | -2.98% | 211만 |
|---|
| 2026.09.10 | ₩194,984 | ₩196,064 | ₩191,276 | ₩191,903 | -1.58% | 273.1만 |
|---|
| 2026.09.09 | ₩196,958 | ₩198,238 | ₩189,729 | ₩193,597 | -1.71% | 293.3만 |
|---|
| 2026.09.08 | ₩200,079 | ₩201,612 | ₩198,105 | ₩199,398 | -0.34% | 178.8만 |
|---|
| 2026.09.04 | ₩202,426 | ₩204,346 | ₩200,345 | ₩200,999 | -0.70% | 162.3만 |
|---|
| 2026.09.03 | ₩202,319 | ₩205,293 | ₩199,839 | ₩203,440 | +0.55% | 153.9만 |
|---|
| 2026.09.02 | ₩202,693 | ₩204,053 | ₩201,252 | ₩201,746 | -0.47% | 146.1만 |
|---|
| 2026.09.01 | ₩204,907 | ₩206,174 | ₩202,626 | ₩202,759 | -1.05% | 159.9만 |
|---|
| 2026.08.31 | ₩204,640 | ₩206,720 | ₩203,853 | ₩204,466 | -0.08% | 195.5만 |
|---|
| 2026.08.28 | ₩202,239 | ₩206,147 | ₩201,986 | ₩205,200 | +1.46% | 154.5만 |
|---|
| 2026.08.27 | ₩203,586 | ₩203,840 | ₩200,132 | ₩201,052 | -1.24% | 196.4만 |
|---|
| 2026.08.26 | ₩208,081 | ₩208,307 | ₩205,520 | ₩205,934 | -1.03% | 261.5만 |
|---|
| 2026.08.25 | ₩208,961 | ₩210,108 | ₩207,787 | ₩208,414 | -0.26% | 194.5만 |
|---|
| 2026.08.24 | ₩205,600 | ₩210,788 | ₩205,600 | ₩209,855 | +2.07% | 227.8만 |
|---|
| 2026.08.21 | ₩202,826 | ₩204,573 | ₩199,492 | ₩204,040 | +0.60% | 375.4만 |
|---|
| 2026.08.20 | ₩194,250 | ₩203,253 | ₩193,810 | ₩203,159 | +4.59% | 428.2만 |
|---|
| 2026.08.19 | ₩193,944 | ₩197,598 | ₩191,890 | ₩194,624 | +0.35% | 270.9만 |
|---|
| 2026.08.18 | ₩195,224 | ₩196,011 | ₩193,077 | ₩193,197 | -1.04% | 169.7만 |
|---|
| 2026.08.17 | ₩196,464 | ₩197,478 | ₩191,063 | ₩193,570 | -1.47% | 295.4만 |
|---|
| 2026.08.14 | ₩201,119 | ₩201,372 | ₩197,491 | ₩197,531 | -1.78% | 172.6만 |
|---|
| 2026.08.13 | ₩202,719 | ₩206,427 | ₩201,012 | ₩201,186 | -0.76% | 275.7만 |
|---|
| 2026.08.12 | ₩192,863 | ₩200,572 | ₩192,623 | ₩200,505 | +3.96% | 308.1만 |
|---|
| 2026.08.11 | ₩193,597 | ₩194,397 | ₩190,716 | ₩193,050 | -0.28% | 210.3만 |
|---|
| 2026.08.10 | ₩199,519 | ₩199,879 | ₩193,570 | ₩193,824 | -2.85% | 208.6만 |
|---|
| 2026.08.07 | ₩202,053 | ₩202,653 | ₩200,372 | ₩201,066 | -0.49% | 178.2만 |
|---|
| 2026.08.06 | ₩203,613 | ₩204,733 | ₩200,585 | ₩203,093 | -0.26% | 238.9만 |
|---|
| 2026.08.05 | ₩197,625 | ₩204,266 | ₩197,558 | ₩203,213 | +2.83% | 304.7만 |
|---|
| 2026.08.04 | ₩198,051 | ₩200,519 | ₩195,664 | ₩196,958 | -0.55% | 254.8만 |
|---|
| 2026.08.03 | ₩204,253 | ₩207,534 | ₩197,385 | ₩198,452 | -2.84% | 284.8만 |
|---|
| 2026.07.31 | ₩210,788 | ₩210,788 | ₩202,999 | ₩204,426 | -3.02% | 259.4만 |
|---|
| 2026.07.30 | ₩216,056 | ₩221,604 | ₩207,347 | ₩209,388 | -3.09% | 330.8만 |
|---|
| 2026.07.29 | ₩201,652 | ₩205,293 | ₩201,159 | ₩202,613 | +0.48% | 281.2만 |
|---|
| 2026.07.28 | ₩200,079 | ₩202,146 | ₩198,758 | ₩200,425 | +0.17% | 195.3만 |
|---|
| 2026.07.27 | ₩198,505 | ₩201,052 | ₩196,985 | ₩197,118 | -0.70% | 207.3만 |
|---|
| 2026.07.24 | ₩197,518 | ₩199,238 | ₩196,971 | ₩198,612 | +0.55% | 154.1만 |
|---|
| 2026.07.23 | ₩195,464 | ₩199,238 | ₩195,197 | ₩196,544 | +0.55% | 196.5만 |
|---|
| 2026.07.22 | ₩196,384 | ₩200,172 | ₩193,477 | ₩196,811 | +0.22% | 296.8만 |
|---|
| 2026.07.21 | ₩194,384 | ₩197,891 | ₩192,903 | ₩196,278 | +0.97% | 289.8만 |
|---|
| 2026.07.20 | ₩198,692 | ₩198,718 | ₩195,197 | ₩196,544 | -1.08% | 305만 |
|---|
| 2026.07.17 | ₩201,386 | ₩208,854 | ₩196,945 | ₩197,278 | -2.04% | 412.5만 |
|---|
| 2026.07.16 | ₩201,746 | ₩204,026 | ₩199,612 | ₩202,853 | +0.55% | 377.4만 |
|---|
| 2026.07.15 | ₩208,694 | ₩210,775 | ₩202,733 | ₩203,480 | -2.50% | 427.7만 |
|---|
| 2026.07.14 | ₩213,175 | ₩215,069 | ₩205,974 | ₩210,961 | -1.04% | 407.6만 |
|---|
| 2026.07.13 | ₩218,003 | ₩220,017 | ₩215,496 | ₩215,629 | -1.09% | 222.3만 |
|---|
| 2026.07.10 | ₩218,070 | ₩221,804 | ₩216,643 | ₩218,110 | +0.02% | 184.7만 |
|---|
| 2026.07.09 | ₩220,404 | ₩223,445 | ₩211,055 | ₩216,576 | -1.74% | 425.3만 |
|---|
| 2026.07.08 | ₩222,204 | ₩223,165 | ₩217,417 | ₩220,391 | -0.82% | 254.1만 |
|---|
| 2026.07.07 | ₩223,725 | ₩226,912 | ₩222,231 | ₩223,378 | -0.15% | 213.8만 |
|---|
| 2026.07.06 | ₩219,390 | ₩221,444 | ₩216,496 | ₩221,378 | +0.91% | 221.2만 |
|---|
| 2026.07.02 | ₩215,109 | ₩219,991 | ₩214,709 | ₩219,697 | +2.13% | 224.8만 |
|---|
| 2026.07.01 | ₩213,949 | ₩215,576 | ₩211,562 | ₩215,509 | +0.73% | 302.6만 |
|---|
| 2026.06.30 | ₩210,841 | ₩213,602 | ₩209,428 | ₩213,202 | +1.12% | 244.3만 |
|---|
| 2026.06.29 | ₩209,174 | ₩211,308 | ₩206,680 | ₩211,042 | +0.89% | 224만 |
|---|
| 2026.06.26 | ₩203,573 | ₩209,214 | ₩202,106 | ₩208,601 | +2.47% | 313.3만 |
|---|
| 2026.06.25 | ₩203,280 | ₩204,200 | ₩201,079 | ₩201,572 | -0.84% | 142.2만 |
|---|
| 2026.06.24 | ₩202,386 | ₩204,573 | ₩201,652 | ₩204,080 | +0.84% | 182.2만 |
|---|
| 2026.06.23 | ₩201,746 | ₩204,720 | ₩201,092 | ₩202,186 | +0.22% | 257.9만 |
|---|
| 2026.06.22 | ₩200,719 | ₩202,719 | ₩199,398 | ₩201,039 | +0.16% | 247.4만 |
|---|
| 2026.06.18 | ₩205,547 | ₩206,334 | ₩201,652 | ₩202,706 | -1.38% | 479.2만 |
|---|
| 2026.06.17 | ₩207,721 | ₩209,735 | ₩205,027 | ₩205,480 | -1.08% | 179.4만 |
|---|
| 2026.06.16 | ₩211,722 | ₩213,709 | ₩209,001 | ₩210,281 | -0.68% | 273.5만 |
|---|
| 2026.06.15 | ₩205,680 | ₩207,321 | ₩204,800 | ₩206,280 | +0.29% | 221.2만 |
|---|
| 2026.06.12 | ₩206,134 | ₩206,854 | ₩204,066 | ₩205,800 | -0.16% | 165.4만 |
|---|
| 2026.06.11 | ₩201,639 | ₩205,854 | ₩200,972 | ₩204,413 | +1.38% | 222.9만 |
|---|
| 2026.06.10 | ₩203,653 | ₩204,546 | ₩201,039 | ₩201,492 | -1.06% | 211.5만 |
|---|
| 2026.06.09 | ₩196,358 | ₩203,520 | ₩195,531 | ₩202,226 | +2.99% | 257.9만 |
|---|
| 2026.06.08 | ₩199,719 | ₩200,986 | ₩196,264 | ₩196,544 | -1.59% | 242.6만 |
|---|
| 2026.06.05 | ₩198,505 | ₩201,932 | ₩197,251 | ₩201,212 | +1.36% | 178.2만 |
|---|
| 2026.06.04 | ₩200,052 | ₩200,545 | ₩196,758 | ₩197,491 | -1.28% | 199.7만 |
|---|
| 2026.06.03 | ₩198,585 | ₩201,519 | ₩197,665 | ₩197,971 | -0.31% | 258.7만 |
|---|
| 2026.06.02 | ₩196,411 | ₩197,638 | ₩194,597 | ₩195,491 | -0.47% | 184.9만 |
|---|
| 2026.06.01 | ₩196,798 | ₩198,852 | ₩193,970 | ₩196,731 | -0.03% | 248.7만 |
|---|
| 2026.05.29 | ₩199,025 | ₩200,292 | ₩196,504 | ₩197,318 | -0.86% | 399.3만 |
|---|
| 2026.05.28 | ₩201,906 | ₩202,839 | ₩199,145 | ₩200,092 | -0.90% | 258.6만 |
|---|
| 2026.05.27 | ₩203,480 | ₩206,387 | ₩202,039 | ₩202,746 | -0.36% | 184.2만 |
|---|
| 2026.05.26 | ₩206,547 | ₩207,654 | ₩205,187 | ₩205,400 | -0.56% | 192.1만 |
|---|
| 2026.05.22 | ₩205,707 | ₩207,561 | ₩204,960 | ₩206,920 | +0.59% | 164.1만 |
|---|
| 2026.05.21 | ₩201,626 | ₩206,320 | ₩200,772 | ₩205,814 | +2.08% | 189.1만 |
|---|
| 2026.05.20 | ₩203,093 | ₩205,427 | ₩201,386 | ₩203,666 | +0.28% | 250.2만 |
|---|
| 2026.05.19 | ₩202,733 | ₩204,987 | ₩200,946 | ₩202,973 | +0.12% | 162.5만 |
|---|
| 2026.05.18 | ₩200,652 | ₩204,320 | ₩200,399 | ₩203,133 | +1.24% | 141.8만 |
|---|
| 2026.05.15 | ₩201,906 | ₩203,826 | ₩199,959 | ₩200,012 | -0.94% | 215.7만 |
|---|
| 2026.05.14 | ₩200,572 | ₩202,266 | ₩200,492 | ₩200,892 | +0.16% | 150.7만 |
|---|
| 2026.05.13 | ₩202,613 | ₩205,147 | ₩199,639 | ₩199,745 | -1.42% | 170.1만 |
|---|
| 2026.05.12 | ₩202,306 | ₩205,707 | ₩200,199 | ₩203,866 | +0.77% | 144.7만 |
|---|
| 2026.05.11 | ₩202,279 | ₩203,026 | ₩199,238 | ₩200,439 | -0.91% | 185.9만 |
|---|
| 2026.05.08 | ₩211,175 | ₩212,269 | ₩202,333 | ₩202,653 | -4.04% | 158.4만 |
|---|
| 2026.05.07 | ₩207,387 | ₩210,841 | ₩207,027 | ₩209,721 | +1.13% | 159.8만 |
|---|
| 2026.05.06 | ₩207,747 | ₩210,721 | ₩206,200 | ₩208,081 | +0.16% | 242.9만 |
|---|
| 2026.05.05 | ₩205,267 | ₩206,960 | ₩204,587 | ₩205,240 | -0.01% | 126만 |
|---|
| 2026.05.04 | ₩209,761 | ₩210,695 | ₩205,093 | ₩205,920 | -1.83% | 133.5만 |
|---|
| 2026.05.01 | ₩214,029 | ₩215,429 | ₩209,534 | ₩211,202 | -1.32% | 158.9만 |
|---|
| 2026.04.30 | ₩212,949 | ₩214,762 | ₩211,015 | ₩212,922 | -0.01% | 187.9만 |
|---|
| 2026.04.29 | ₩211,428 | ₩218,110 | ₩211,428 | ₩213,175 | +0.83% | 317.7만 |
|---|
| 2026.04.28 | ₩208,428 | ₩211,188 | ₩206,814 | ₩208,668 | +0.12% | 301.3만 |
|---|
| 2026.04.27 | ₩212,055 | ₩212,255 | ₩206,267 | ₩206,947 | -2.41% | 285.5만 |
|---|
| 2026.04.24 | ₩213,389 | ₩214,202 | ₩211,815 | ₩213,762 | +0.17% | 119.9만 |
|---|
| 2026.04.23 | ₩213,455 | ₩215,616 | ₩212,989 | ₩214,362 | +0.42% | 112만 |
|---|
| 2026.04.22 | ₩214,296 | ₩215,656 | ₩211,788 | ₩212,135 | -1.01% | 179.7만 |
|---|
| 2026.04.21 | ₩215,576 | ₩216,656 | ₩212,682 | ₩213,842 | -0.80% | 144.5만 |
|---|
| 2026.04.20 | ₩218,283 | ₩218,937 | ₩215,349 | ₩215,816 | -1.13% | 145.9만 |
|---|
| 2026.04.17 | ₩212,975 | ₩217,817 | ₩212,975 | ₩217,110 | +1.94% | 128.3만 |
|---|
| 2026.04.16 | ₩215,363 | ₩216,870 | ₩211,215 | ₩212,749 | -1.21% | 161.5만 |
|---|
| 2026.04.15 | ₩214,789 | ₩216,256 | ₩214,162 | ₩215,976 | +0.55% | 125.9만 |
|---|
| 2026.04.14 | ₩214,376 | ₩216,550 | ₩213,669 | ₩215,483 | +0.52% | 127만 |
|---|
| 2026.04.13 | ₩215,749 | ₩215,749 | ₩212,709 | ₩215,296 | -0.21% | 100.2만 |
|---|
| 2026.04.10 | ₩214,309 | ₩215,789 | ₩213,069 | ₩215,736 | +0.67% | 145.8만 |
|---|
| 2026.04.09 | ₩212,695 | ₩215,429 | ₩212,695 | ₩214,442 | +0.82% | 118.4만 |
|---|
| 2026.04.08 | ₩210,721 | ₩214,909 | ₩210,441 | ₩213,962 | +1.54% | 121.4만 |
|---|
| 2026.04.07 | ₩209,908 | ₩210,921 | ₩208,708 | ₩209,294 | -0.29% | 157.1만 |
|---|
| 2026.04.06 | ₩206,734 | ₩210,641 | ₩206,667 | ₩209,868 | +1.52% | 105만 |
|---|
| 2026.04.02 | ₩203,386 | ₩208,508 | ₩202,599 | ₩208,174 | +2.35% | 104.2만 |
|---|
| 2026.04.01 | ₩209,641 | ₩209,641 | ₩203,533 | ₩204,987 | -2.22% | 136.4만 |
|---|
| 2026.03.31 | ₩208,081 | ₩209,374 | ₩203,506 | ₩207,361 | -0.35% | 169.9만 |
|---|
| 2026.03.30 | ₩206,974 | ₩208,468 | ₩203,920 | ₩206,174 | -0.39% | 126.9만 |
|---|
| 2026.03.27 | ₩208,428 | ₩209,921 | ₩204,226 | ₩205,333 | -1.48% | 170.2만 |
|---|
| 2026.03.26 | ₩211,868 | ₩212,922 | ₩208,187 | ₩208,241 | -1.71% | 203.4만 |
|---|
| 2026.03.25 | ₩213,602 | ₩215,736 | ₩211,162 | ₩212,269 | -0.62% | 142.7만 |
|---|
| 2026.03.24 | ₩210,135 | ₩213,282 | ₩209,534 | ₩212,629 | +1.19% | 132만 |
|---|
| 2026.03.23 | ₩213,015 | ₩213,509 | ₩209,895 | ₩211,442 | -0.74% | 177.2만 |
|---|
| 2026.03.20 | ₩208,814 | ₩210,601 | ₩207,374 | ₩208,601 | -0.10% | 356만 |
|---|
| 2026.03.19 | ₩210,601 | ₩212,402 | ₩208,388 | ₩208,388 | -1.05% | 183.2만 |
|---|
| 2026.03.18 | ₩216,056 | ₩216,456 | ₩212,002 | ₩212,188 | -1.79% | 171.3만 |
|---|
| 2026.03.17 | ₩217,070 | ₩220,417 | ₩216,029 | ₩218,310 | +0.57% | 207.9만 |
|---|
| 2026.03.16 | ₩215,523 | ₩218,323 | ₩214,802 | ₩215,763 | +0.11% | 262.5만 |
|---|
| 2026.03.13 | ₩213,015 | ₩215,149 | ₩211,788 | ₩213,922 | +0.43% | 112만 |
|---|
| 2026.03.12 | ₩207,281 | ₩212,789 | ₩206,720 | ₩211,335 | +1.96% | 178.1만 |
|---|
| 2026.03.11 | ₩211,748 | ₩212,055 | ₩207,294 | ₩208,854 | -1.37% | 149.1만 |
|---|
| 2026.03.10 | ₩211,508 | ₩214,869 | ₩209,508 | ₩212,322 | +0.38% | 153.4만 |
|---|
| 2026.03.09 | ₩211,882 | ₩213,469 | ₩208,854 | ₩213,189 | +0.62% | 150.6만 |
|---|
| 2026.03.06 | ₩210,148 | ₩213,749 | ₩208,054 | ₩213,389 | +1.54% | 144.6만 |
|---|
| 2026.03.05 | ₩210,055 | ₩211,548 | ₩209,054 | ₩211,548 | +0.71% | 201만 |
|---|
| 2026.03.04 | ₩213,482 | ₩213,722 | ₩211,122 | ₩212,042 | -0.67% | 158.1만 |
|---|
| 2026.03.03 | ₩214,936 | ₩215,589 | ₩211,428 | ₩214,029 | -0.42% | 211만 |
|---|
| 2026.03.02 | ₩223,031 | ₩223,031 | ₩216,443 | ₩217,283 | -2.58% | 168.1만 |
|---|
| 2026.02.27 | ₩220,991 | ₩225,725 | ₩219,470 | ₩224,272 | +1.48% | 190.2만 |
|---|
| 2026.02.26 | ₩221,924 | ₩222,485 | ₩219,697 | ₩221,004 | -0.41% | 161.1만 |
|---|
| 2026.02.25 | ₩221,418 | ₩223,525 | ₩218,924 | ₩220,364 | -0.48% | 250만 |
|---|
| 2026.02.24 | ₩222,725 | ₩225,912 | ₩220,497 | ₩221,324 | -0.63% | 171.4만 |
|---|
| 2026.02.23 | ₩217,977 | ₩222,698 | ₩217,977 | ₩221,991 | +1.84% | 254.5만 |
|---|
| 2026.02.20 | ₩217,390 | ₩218,097 | ₩215,936 | ₩217,830 | +0.20% | 189.4만 |
|---|
| 2026.02.19 | ₩217,270 | ₩218,217 | ₩216,376 | ₩218,030 | +0.35% | 128.8만 |
|---|
| 2026.02.18 | ₩214,749 | ₩219,257 | ₩214,296 | ₩217,270 | +1.17% | 172.3만 |
|---|
| 2026.02.17 | ₩214,936 | ₩216,096 | ₩212,655 | ₩214,976 | +0.02% | 167.9만 |
|---|
| 2026.02.13 | ₩218,790 | ₩220,484 | ₩213,509 | ₩214,149 | -2.12% | 223.7만 |
|---|
| 2026.02.12 | ₩213,682 | ₩218,430 | ₩213,215 | ₩217,763 | +1.91% | 200.1만 |
|---|
| 2026.02.11 | ₩211,255 | ₩214,202 | ₩209,708 | ₩212,135 | +0.42% | 146.5만 |
|---|
| 2026.02.10 | ₩210,908 | ₩213,015 | ₩210,908 | ₩211,855 | +0.45% | 137.7만 |
|---|
| 2026.02.09 | ₩215,749 | ₩216,483 | ₩210,495 | ₩211,922 | -1.77% | 206.8만 |
|---|
| 2026.02.06 | ₩213,816 | ₩217,443 | ₩213,816 | ₩217,296 | +1.63% | 143.8만 |
|---|
| 2026.02.05 | ₩214,402 | ₩218,190 | ₩212,148 | ₩214,843 | +0.21% | 231.8만 |
|---|
| 2026.02.04 | ₩211,002 | ₩213,856 | ₩207,667 | ₩212,815 | +0.86% | 406.3만 |
|---|
| 2026.02.03 | ₩207,321 | ₩212,455 | ₩206,734 | ₩211,708 | +2.12% | 361.3만 |
|---|
| 2026.02.02 | ₩207,974 | ₩210,908 | ₩205,814 | ₩208,281 | +0.15% | 319.1만 |
|---|
| 2026.01.30 | ₩206,334 | ₩208,961 | ₩204,533 | ₩207,387 | +0.51% | 265.5만 |
|---|
| 2026.01.29 | ₩206,347 | ₩209,895 | ₩204,613 | ₩207,361 | +0.49% | 223.1만 |
|---|
| 2026.01.28 | ₩205,987 | ₩206,987 | ₩204,426 | ₩205,227 | -0.37% | 170.3만 |
|---|
| 2026.01.27 | ₩203,079 | ₩206,134 | ₩202,746 | ₩205,400 | +1.14% | 202.6만 |
|---|
| 2026.01.26 | ₩204,280 | ₩206,574 | ₩202,186 | ₩203,813 | -0.23% | 213.9만 |
|---|
| 2026.01.23 | ₩204,480 | ₩205,333 | ₩203,306 | ₩204,013 | -0.23% | 178.2만 |
|---|
| 2026.01.22 | ₩205,960 | ₩207,054 | ₩204,080 | ₩204,760 | -0.58% | 204.9만 |
|---|
| 2026.01.21 | ₩205,360 | ₩207,947 | ₩204,493 | ₩205,934 | +0.28% | 250.4만 |
|---|
| 2026.01.20 | ₩212,815 | ₩212,935 | ₩204,146 | ₩204,320 | -3.99% | 312.4만 |
|---|
| 2026.01.16 | ₩213,869 | ₩214,682 | ₩211,908 | ₩213,736 | -0.06% | 251.8만 |
|---|
| 2026.01.15 | ₩209,588 | ₩214,802 | ₩209,308 | ₩214,789 | +2.48% | 212.8만 |
|---|
| 2026.01.14 | ₩209,174 | ₩210,535 | ₩207,707 | ₩209,561 | +0.18% | 153.2만 |
|---|
| 2026.01.13 | ₩208,428 | ₩210,161 | ₩207,161 | ₩208,534 | +0.05% | 141.2만 |
|---|
| 2026.01.12 | ₩207,494 | ₩209,534 | ₩206,280 | ₩209,281 | +0.86% | 150.1만 |
|---|
| 2026.01.09 | ₩205,200 | ₩207,921 | ₩203,426 | ₩207,414 | +1.08% | 176.6만 |
|---|
| 2026.01.08 | ₩200,305 | ₩204,893 | ₩199,905 | ₩204,693 | +2.19% | 176.1만 |
|---|
| 2026.01.07 | ₩201,239 | ₩202,839 | ₩200,505 | ₩200,706 | -0.27% | 150.1만 |
|---|
| 2026.01.06 | ₩199,879 | ₩203,186 | ₩199,358 | ₩201,932 | +1.03% | 140만 |
|---|
| 2026.01.05 | ₩199,398 | ₩203,013 | ₩197,705 | ₩200,439 | +0.52% | 259.4만 |
|---|
| 2026.01.02 | ₩202,106 | ₩202,933 | ₩199,585 | ₩200,706 | -0.69% | 224.2만 |
|---|
| 2025.12.31 | ₩202,386 | ₩203,186 | ₩201,532 | ₩201,759 | -0.31% | 110.3만 |
|---|
| 2025.12.30 | ₩202,293 | ₩203,600 | ₩201,986 | ₩202,959 | +0.33% | 115.9만 |
|---|
| 2025.12.29 | ₩203,880 | ₩204,293 | ₩202,799 | ₩203,079 | -0.39% | 196.3만 |
|---|
| 2025.12.26 | ₩205,653 | ₩206,014 | ₩203,733 | ₩204,373 | -0.62% | 108.6만 |
|---|
| 2025.12.24 | ₩205,907 | ₩206,720 | ₩205,493 | ₩205,814 | -0.05% | 87.9만 |
|---|
| 2025.12.23 | ₩206,480 | ₩207,374 | ₩205,587 | ₩206,094 | -0.19% | 166만 |
|---|
| 2025.12.22 | ₩205,040 | ₩208,641 | ₩204,453 | ₩207,080 | +1.00% | 264.1만 |
|---|
| 2025.12.19 | ₩206,507 | ₩207,961 | ₩204,587 | ₩205,053 | -0.70% | 312만 |
|---|
| 2025.12.18 | ₩203,666 | ₩206,694 | ₩203,666 | ₩206,320 | +1.30% | 225.8만 |
|---|
| 2025.12.17 | ₩200,946 | ₩205,480 | ₩200,946 | ₩204,240 | +1.64% | 248.9만 |
|---|
| 2025.12.16 | ₩205,147 | ₩205,320 | ₩201,266 | ₩201,426 | -1.81% | 251.8만 |
|---|
| 2025.12.15 | ₩201,386 | ₩210,428 | ₩201,386 | ₩205,147 | +1.87% | 313.2만 |
|---|
| 2025.12.12 | ₩198,585 | ₩201,612 | ₩198,145 | ₩201,466 | +1.45% | 189.5만 |
|---|
| 2025.12.11 | ₩197,385 | ₩201,386 | ₩194,691 | ₩197,545 | +0.08% | 256.1만 |
|---|
| 2025.12.10 | ₩190,583 | ₩192,850 | ₩189,209 | ₩191,903 | +0.69% | 250.7만 |
|---|
| 2025.12.09 | ₩189,849 | ₩191,583 | ₩189,849 | ₩190,770 | +0.48% | 158.3만 |
|---|
| 2025.12.08 | ₩193,090 | ₩193,277 | ₩189,743 | ₩190,089 | -1.55% | 182.3만 |
|---|
| 2025.12.05 | ₩194,571 | ₩195,998 | ₩193,264 | ₩193,330 | -0.64% | 250.3만 |
|---|
| 2025.12.04 | ₩196,865 | ₩198,905 | ₩194,050 | ₩194,531 | -1.19% | 235.7만 |
|---|
| 2025.12.03 | ₩196,958 | ₩199,572 | ₩196,851 | ₩198,078 | +0.57% | 226만 |
|---|
| 2025.12.02 | ₩201,239 | ₩201,386 | ₩195,971 | ₩196,878 | -2.17% | 178.1만 |
|---|
| 2025.12.01 | ₩204,280 | ₩204,627 | ₩200,185 | ₩200,906 | -1.65% | 353.6만 |
|---|
| 2025.11.28 | ₩204,133 | ₩206,067 | ₩204,133 | ₩204,333 | +0.10% | 92.3만 |
|---|
| 2025.11.26 | ₩205,387 | ₩207,027 | ₩205,120 | ₩205,120 | -0.13% | 183.3만 |
|---|
| 2025.11.25 | ₩202,719 | ₩205,493 | ₩201,546 | ₩205,387 | +1.32% | 241만 |
|---|
| 2025.11.24 | ₩204,200 | ₩204,386 | ₩200,826 | ₩201,492 | -1.33% | 365.7만 |
|---|
| 2025.11.21 | ₩199,879 | ₩204,573 | ₩199,879 | ₩204,026 | +2.08% | 246.8만 |
|---|
| 2025.11.20 | ₩198,238 | ₩200,959 | ₩197,438 | ₩198,998 | +0.38% | 137.1만 |
|---|
| 2025.11.19 | ₩198,572 | ₩199,679 | ₩197,145 | ₩197,811 | -0.38% | 116.8만 |
|---|
| 2025.11.18 | ₩197,691 | ₩199,492 | ₩197,305 | ₩198,478 | +0.40% | 175.8만 |
|---|
| 2025.11.17 | ₩198,718 | ₩199,719 | ₩197,385 | ₩197,425 | -0.65% | 278.4만 |
|---|
| 2025.11.14 | ₩199,985 | ₩200,959 | ₩198,238 | ₩198,745 | -0.62% | 195.5만 |
|---|
| 2025.11.13 | ₩200,519 | ₩200,919 | ₩198,758 | ₩199,692 | -0.41% | 187.7만 |
|---|
| 2025.11.12 | ₩200,465 | ₩201,519 | ₩198,212 | ₩199,212 | -0.63% | 215.9만 |
|---|
| 2025.11.11 | ₩198,825 | ₩201,292 | ₩198,465 | ₩201,052 | +1.12% | 161만 |
|---|
| 2025.11.10 | ₩197,598 | ₩199,052 | ₩196,478 | ₩197,731 | +0.07% | 214.2만 |
|---|
| 2025.11.07 | ₩197,878 | ₩199,265 | ₩197,011 | ₩198,878 | +0.51% | 241.6만 |
|---|
| 2025.11.06 | ₩198,465 | ₩200,292 | ₩195,251 | ₩196,865 | -0.81% | 271.3만 |
|---|
| 2025.11.05 | ₩205,747 | ₩205,747 | ₩196,918 | ₩199,238 | -3.16% | 327.7만 |
|---|
| 2025.11.04 | ₩195,024 | ₩199,945 | ₩190,903 | ₩199,452 | +2.27% | 559.8만 |
|---|
| 2025.11.03 | ₩184,328 | ₩187,302 | ₩183,381 | ₩185,888 | +0.85% | 363.2만 |
|---|
| 2025.10.31 | ₩184,608 | ₩184,661 | ₩183,154 | ₩184,328 | -0.15% | 242.3만 |
|---|
| 2025.10.30 | ₩185,448 | ₩186,755 | ₩183,208 | ₩185,462 | +0.01% | 206.5만 |
|---|
| 2025.10.29 | ₩187,062 | ₩187,502 | ₩184,435 | ₩185,635 | -0.76% | 162.1만 |
|---|
| 2025.10.28 | ₩189,663 | ₩190,956 | ₩188,116 | ₩188,169 | -0.79% | 145.1만 |
|---|
| 2025.10.27 | ₩191,530 | ₩192,557 | ₩189,423 | ₩190,690 | -0.44% | 174.4만 |
|---|
| 2025.10.24 | ₩194,811 | ₩196,331 | ₩190,903 | ₩191,196 | -1.86% | 128.9만 |
|---|
| 2025.10.23 | ₩196,624 | ₩197,358 | ₩193,690 | ₩195,211 | -0.72% | 123.8만 |
|---|
| 2025.10.22 | ₩198,452 | ₩199,425 | ₩196,344 | ₩196,558 | -0.95% | 118.1만 |
|---|
| 2025.10.21 | ₩197,571 | ₩198,852 | ₩196,238 | ₩198,091 | +0.26% | 149.2만 |
|---|
| 2025.10.20 | ₩194,090 | ₩198,118 | ₩193,850 | ₩197,598 | +1.81% | 199.2만 |
|---|
| 2025.10.17 | ₩191,743 | ₩195,037 | ₩191,010 | ₩193,717 | +1.03% | 150.3만 |
|---|
| 2025.10.16 | ₩192,357 | ₩192,690 | ₩189,663 | ₩191,223 | -0.59% | 149.8만 |
|---|
| 2025.10.15 | ₩192,010 | ₩194,771 | ₩191,516 | ₩192,730 | +0.38% | 149.3만 |
|---|
| 2025.10.14 | ₩186,248 | ₩192,877 | ₩185,768 | ₩192,023 | +3.10% | 209.6만 |
|---|
| 2025.10.13 | ₩188,142 | ₩189,529 | ₩186,528 | ₩187,342 | -0.43% | 216.8만 |
|---|
| 2025.10.10 | ₩192,570 | ₩192,570 | ₩188,436 | ₩188,876 | -1.92% | 205.5만 |
|---|