시장 데이터를 불러오는 중
전체 종목
Yum China Holdings, Inc. Common Stock 과거 주가
Yum China Holdings, Inc. Common Stock · YUMC · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yum China Holdings, Inc. Common Stock · YUMC · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,889 | ₩58,157 | ₩57,330 | ₩57,514 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,399 | ₩56,254 | ₩55,343 | ₩55,986 | +1.06% | 235.1만 |
| 2026.10.07 | ₩55,048 | ₩55,336 | ₩54,412 | ₩54,472 | -1.05% | 164만 |
| 2026.10.06 | ₩54,190 | ₩54,753 | ₩53,842 | ₩54,432 | +0.45% | 180.5만 |
| 2026.10.05 | ₩54,217 | ₩54,244 | ₩53,628 | ₩53,936 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,499 | ₩54,499 | ₩53,219 | ₩53,574 | -1.70% | 148만 |
| 2026.10.01 | ₩55,035 | ₩55,249 | ₩54,820 | ₩54,887 | -0.27% | 111.3만 |
| 2026.09.30 | ₩55,128 | ₩55,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,941 |
| ₩55,075 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,847 | ₩54,847 | ₩54,231 | ₩54,673 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,968 | ₩55,437 | ₩54,742 | ₩55,075 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,512 | ₩54,740 | ₩54,030 | ₩54,231 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,820 | ₩55,410 | ₩54,820 | ₩54,927 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,396 | ₩55,589 | ₩54,405 | ₩54,740 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,718 | ₩55,986 | ₩55,390 | ₩55,718 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,785 | ₩55,926 | ₩55,075 | ₩55,571 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩55,222 | ₩55,497 | ₩54,994 | ₩55,102 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,852 | ₩56,053 | ₩55,396 | ₩55,410 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩56,013 | ₩56,281 | ₩55,383 | ₩55,423 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,830 | ₩56,830 | ₩55,798 | ₩55,865 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,562 | ₩57,447 | ₩56,562 | ₩57,366 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩57,071 | ₩57,594 | ₩56,710 | ₩56,710 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,272 | ₩57,353 | ₩56,589 | ₩56,669 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,808 | ₩58,164 | ₩56,736 | ₩57,058 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩58,237 | ₩58,811 | ₩58,009 | ₩58,076 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,612 | ₩58,880 | ₩58,371 | ₩58,425 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,363 | ₩59,497 | ₩57,942 | ₩58,545 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩60,153 | ₩61,319 | ₩59,939 | ₩59,966 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,671 | ₩60,435 | ₩59,604 | ₩60,140 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩60,019 | ₩60,361 | ₩59,577 | ₩59,778 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,690 | ₩60,980 | ₩59,993 | ₩60,328 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,373 | ₩62,941 | ₩59,859 | ₩60,180 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,959 | ₩64,495 | ₩63,102 | ₩63,222 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,589 | ₩65,112 | ₩63,852 | ₩65,085 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,777 | ₩65,554 | ₩63,048 | ₩65,554 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,648 | ₩66,639 | ₩65,514 | ₩66,358 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,321 | ₩65,634 | ₩64,026 | ₩65,500 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩63,021 | ₩64,200 | ₩63,021 | ₩63,758 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,740 | ₩63,383 | ₩62,592 | ₩62,793 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,450 | ₩63,504 | ₩62,767 | ₩63,169 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,289 | ₩63,879 | ₩63,075 | ₩63,772 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,388 | ₩64,763 | ₩63,262 | ₩63,303 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,651 | ₩64,254 | ₩63,651 | ₩64,187 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,437 | ₩64,033 | ₩63,155 | ₩63,772 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,825 | ₩64,663 | ₩63,825 | ₩64,576 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,308 | ₩64,924 | ₩63,638 | ₩63,946 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩64,160 | ₩64,643 | ₩63,906 | ₩64,576 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,750 | ₩64,844 | ₩63,597 | ₩63,651 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩64,160 | ₩64,576 | ₩63,758 | ₩64,147 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,393 | ₩65,802 | ₩64,281 | ₩64,790 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,303 | ₩64,951 | ₩63,075 | ₩64,562 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,624 | ₩64,971 | ₩61,346 | ₩62,271 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,561 | ₩62,177 | ₩61,199 | ₩61,440 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,971 | ₩61,849 | ₩60,770 | ₩61,011 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩59,068 | ₩60,113 | ₩59,068 | ₩59,926 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩58,036 | ₩58,411 | ₩57,460 | ₩58,157 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,956 | ₩58,365 | ₩57,427 | ₩57,768 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,259 | ₩58,291 | ₩57,085 | ₩58,184 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,733 | ₩58,954 | ₩57,219 | ₩57,313 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,390 | ₩59,738 | ₩58,626 | ₩58,867 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,591 | ₩59,798 | ₩58,532 | ₩58,787 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩59,162 | ₩59,778 | ₩59,162 | ₩59,403 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩58,063 | ₩59,175 | ₩57,681 | ₩57,849 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,684 | ₩59,792 | ₩57,822 | ₩58,023 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,854 | ₩59,510 | ₩58,633 | ₩58,827 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,889 | ₩58,358 | ₩57,587 | ₩57,648 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,669 | ₩56,884 | ₩56,227 | ₩56,696 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,782 | ₩57,849 | ₩57,179 | ₩57,246 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,607 | ₩57,621 | ₩56,375 | ₩56,576 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,621 | ₩57,621 | ₩56,227 | ₩56,937 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,959 | ₩56,321 | ₩55,584 | ₩55,879 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,472 | ₩55,142 | ₩54,204 | ₩54,887 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,941 | ₩55,061 | ₩54,499 | ₩54,767 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,673 | ₩55,115 | ₩54,257 | ₩54,740 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩54,003 | ₩55,088 | ₩53,882 | ₩54,740 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,860 | ₩55,155 | ₩53,802 | ₩53,842 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,753 | ₩55,276 | ₩54,673 | ₩55,008 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,812 | ₩55,812 | ₩54,726 | ₩54,887 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,348 | ₩56,951 | ₩55,638 | ₩55,651 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,460 | ₩57,701 | ₩56,844 | ₩57,527 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,527 | ₩58,787 | ₩57,299 | ₩57,996 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩59,189 | ₩59,423 | ₩57,715 | ₩58,492 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩60,033 | ₩60,274 | ₩59,229 | ₩59,296 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩59,081 | ₩59,885 | ₩58,760 | ₩59,805 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,371 | ₩59,094 | ₩57,969 | ₩58,398 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,942 | ₩59,349 | ₩57,601 | ₩58,679 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩57,085 | ₩57,621 | ₩56,736 | ₩57,246 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,339 | ₩57,775 | ₩56,710 | ₩56,723 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,487 | ₩57,628 | ₩57,018 | ₩57,460 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,567 | ₩57,909 | ₩57,205 | ₩57,420 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,487 | ₩58,344 | ₩57,085 | ₩57,540 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩58,184 | ₩58,579 | ₩57,916 | ₩58,143 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,621 | ₩58,237 | ₩57,138 | ₩57,500 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,741 | ₩58,318 | ₩56,837 | ₩56,857 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,996 | ₩58,358 | ₩57,674 | ₩57,674 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,420 | ₩59,269 | ₩57,406 | ₩59,041 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,390 | ₩59,660 | ₩58,733 | ₩59,269 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩59,229 | ₩60,234 | ₩59,162 | ₩59,711 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,885 | ₩60,649 | ₩59,497 | ₩60,220 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,395 | ₩61,038 | ₩59,624 | ₩61,038 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,333 | ₩61,695 | ₩60,656 | ₩60,743 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,636 | ₩61,192 | ₩60,261 | ₩60,944 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,547 | ₩61,949 | ₩60,984 | ₩60,984 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,405 | ₩62,532 | ₩61,520 | ₩61,614 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,852 | ₩64,321 | ₩62,847 | ₩62,874 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,522 | ₩64,790 | ₩63,289 | ₩63,812 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,927 | ₩63,825 | ₩62,914 | ₩63,571 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,375 | ₩64,576 | ₩62,767 | ₩62,847 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩65,205 | ₩65,205 | ₩64,348 | ₩64,468 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,313 | ₩65,929 | ₩65,031 | ₩65,272 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩64,227 | ₩65,420 | ₩64,227 | ₩64,844 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩65,125 | ₩65,460 | ₩63,959 | ₩64,107 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,406 | ₩66,063 | ₩65,165 | ₩65,393 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,621 | ₩65,715 | ₩64,864 | ₩64,924 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,661 | ₩67,537 | ₩63,564 | ₩65,246 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,772 | ₩64,345 | ₩63,423 | ₩63,437 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,844 | ₩65,500 | ₩63,946 | ₩63,959 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,991 | ₩65,936 | ₩64,991 | ₩65,406 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,911 | ₩64,911 | ₩64,006 | ₩64,375 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩65,152 | ₩65,688 | ₩64,870 | ₩64,884 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,661 | ₩66,291 | ₩64,951 | ₩64,991 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩65,165 | ₩65,661 | ₩64,864 | ₩65,246 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,911 | ₩65,313 | ₩63,892 | ₩65,058 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,969 | ₩66,813 | ₩64,978 | ₩65,045 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩66,117 | ₩66,854 | ₩65,634 | ₩66,170 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩66,184 | ₩66,800 | ₩66,036 | ₩66,291 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,942 | ₩66,452 | ₩65,205 | ₩66,251 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩67,041 | ₩67,336 | ₩66,492 | ₩66,679 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,559 | ₩67,510 | ₩66,338 | ₩67,215 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,795 | ₩67,021 | ₩65,520 | ₩66,773 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,616 | ₩65,071 | ₩64,040 | ₩64,308 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,661 | ₩65,996 | ₩64,482 | ₩64,803 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩65,004 | ₩66,632 | ₩65,004 | ₩65,916 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,353 | ₩66,465 | ₩65,353 | ₩65,782 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩65,125 | ₩66,241 | ₩64,549 | ₩65,366 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩66,076 | ₩66,438 | ₩64,777 | ₩64,790 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,961 | ₩67,591 | ₩66,318 | ₩66,452 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩67,001 | ₩67,778 | ₩66,331 | ₩66,961 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,726 | ₩70,726 | ₩68,421 | ₩68,676 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,333 | ₩70,137 | ₩69,118 | ₩69,453 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,802 | ₩71,055 | ₩69,413 | ₩69,668 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩71,048 | ₩71,624 | ₩69,313 | ₩69,333 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩70,244 | ₩72,696 | ₩70,150 | ₩71,959 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩72,026 | ₩72,468 | ₩70,659 | ₩70,699 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,433 | ₩73,480 | ₩72,321 | ₩72,361 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,740 | ₩72,964 | ₩70,586 | ₩72,468 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,833 | ₩71,175 | ₩70,338 | ₩70,619 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,895 | ₩70,941 | ₩69,641 | ₩70,338 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,477 | ₩71,738 | ₩70,646 | ₩70,914 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,691 | ₩72,227 | ₩71,048 | ₩71,195 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,837 | ₩71,557 | ₩68,448 | ₩71,530 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,418 | ₩70,592 | ₩69,440 | ₩69,453 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,373 | ₩70,237 | ₩69,292 | ₩70,190 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,552 | ₩71,557 | ₩70,070 | ₩70,123 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,681 | ₩70,311 | ₩68,167 | ₩70,177 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩72,053 | ₩72,471 | ₩71,316 | ₩71,691 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,594 | ₩74,224 | ₩73,125 | ₩73,580 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,612 | ₩75,108 | ₩72,924 | ₩74,358 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,988 | ₩75,678 | ₩74,559 | ₩75,617 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩74,103 | ₩75,296 | ₩73,983 | ₩75,041 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,674 | ₩75,725 | ₩72,843 | ₩73,956 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,951 | ₩73,286 | ₩71,463 | ₩71,852 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,996 | ₩74,586 | ₩72,857 | ₩73,178 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,822 | ₩74,867 | ₩73,440 | ₩74,371 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩73,165 | ₩73,768 | ₩72,602 | ₩73,594 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,924 | ₩74,331 | ₩72,750 | ₩74,264 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,961 | ₩75,242 | ₩71,691 | ₩71,892 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,381 | ₩76,743 | ₩75,122 | ₩75,175 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩77,239 | ₩77,509 | ₩75,926 | ₩76,542 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,689 | ₩77,373 | ₩75,999 | ₩77,051 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,701 | ₩78,244 | ₩73,701 | ₩77,654 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩73,138 | ₩74,827 | ₩72,884 | ₩74,599 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,689 | ₩71,570 | ₩67,537 | ₩71,209 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,336 | ₩68,448 | ₩67,256 | ₩67,993 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,607 | ₩67,818 | ₩65,607 | ₩67,778 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,706 | ₩67,470 | ₩66,003 | ₩66,224 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩68,006 | ₩68,596 | ₩67,229 | ₩67,684 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,341 | ₩68,850 | ₩66,921 | ₩66,947 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,465 | ₩67,591 | ₩66,385 | ₩67,229 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩66,184 | ₩66,184 | ₩65,031 | ₩65,179 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,701 | ₩66,050 | ₩65,192 | ₩65,768 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,661 | ₩66,468 | ₩65,634 | ₩66,157 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,321 | ₩65,433 | ₩64,321 | ₩65,326 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩63,236 | ₩64,589 | ₩63,236 | ₩63,571 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,562 | ₩65,031 | ₩63,061 | ₩63,718 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,664 | ₩65,045 | ₩63,571 | ₩64,576 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,576 | ₩64,736 | ₩63,215 | ₩63,276 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,495 | ₩65,661 | ₩64,442 | ₩64,549 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,549 | ₩66,063 | ₩64,120 | ₩65,179 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,455 | ₩64,576 | ₩62,860 | ₩63,289 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,490 | ₩64,439 | ₩63,457 | ₩64,321 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,589 | ₩64,884 | ₩63,705 | ₩63,705 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩63,008 | ₩64,375 | ₩62,981 | ₩63,892 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩63,142 | ₩63,597 | ₩62,385 | ₩62,780 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,696 | ₩64,951 | ₩64,066 | ₩64,549 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,932 | ₩64,281 | ₩63,812 | ₩63,973 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,616 | ₩64,777 | ₩63,731 | ₩64,066 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,951 | ₩65,353 | ₩64,361 | ₩65,018 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,755 | ₩66,237 | ₩65,648 | ₩65,849 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,884 | ₩65,969 | ₩64,857 | ₩65,701 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,964 | ₩65,286 | ₩64,777 | ₩65,004 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,602 | ₩65,031 | ₩64,562 | ₩65,031 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,308 | ₩65,313 | ₩64,308 | ₩64,870 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩64,013 | ₩65,085 | ₩63,751 | ₩64,710 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,584 | ₩64,314 | ₩63,463 | ₩64,013 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,691 | ₩64,140 | ₩63,336 | ₩63,490 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,911 | ₩64,951 | ₩64,174 | ₩64,348 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,924 | ₩65,634 | ₩64,381 | ₩65,045 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,981 | ₩64,241 | ₩62,981 | ₩63,812 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩62,097 | ₩63,410 | ₩62,097 | ₩62,901 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩61,092 | ₩61,896 | ₩60,998 | ₩61,654 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,606 | ₩63,061 | ₩61,641 | ₩61,654 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,365 | ₩62,700 | ₩61,634 | ₩61,949 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,611 | ₩63,919 | ₩62,298 | ₩62,445 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,428 | ₩65,031 | ₩63,169 | ₩63,303 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,978 | ₩65,500 | ₩64,710 | ₩64,763 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,522 | ₩66,050 | ₩64,509 | ₩64,723 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,951 | ₩65,380 | ₩64,308 | ₩64,509 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,535 | ₩65,567 | ₩64,026 | ₩64,696 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,517 | ₩65,192 | ₩63,517 | ₩64,375 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,455 | ₩64,991 | ₩63,678 | ₩63,718 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,981 | ₩64,951 | ₩62,106 | ₩64,348 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,321 | ₩65,165 | ₩63,390 | ₩63,477 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,691 | ₩64,509 | ₩63,396 | ₩63,932 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,606 | ₩64,220 | ₩62,331 | ₩63,691 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,815 | ₩62,619 | ₩61,741 | ₩62,150 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,628 | ₩62,391 | ₩61,628 | ₩61,869 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,614 | ₩62,164 | ₩61,413 | ₩62,137 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,654 | ₩62,244 | ₩61,594 | ₩61,989 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,440 | ₩61,869 | ₩61,427 | ₩61,681 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,859 | ₩60,998 | ₩59,859 | ₩60,019 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,969 | ₩58,465 | ₩57,875 | ₩58,411 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,363 | ₩59,363 | ₩57,641 | ₩57,728 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,470 | ₩59,470 | ₩57,715 | ₩58,787 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,626 | ₩61,748 | ₩58,626 | ₩60,060 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩58,036 | ₩59,323 | ₩57,983 | ₩58,934 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,554 | ₩58,746 | ₩57,554 | ₩57,969 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,755 | ₩59,014 | ₩57,755 | ₩58,559 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,385 | ₩58,887 | ₩58,304 | ₩58,746 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩59,135 | ₩59,403 | ₩58,318 | ₩58,452 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,301 | ₩60,676 | ₩59,282 | ₩59,537 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,998 | ₩61,447 | ₩59,959 | ₩60,033 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,757 | ₩61,373 | ₩60,589 | ₩60,984 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,966 | ₩60,723 | ₩59,966 | ₩60,301 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,765 | ₩60,636 | ₩59,658 | ₩60,314 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,309 | ₩60,167 | ₩59,195 | ₩60,113 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,808 | ₩58,988 | ₩57,514 | ₩58,720 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,371 | ₩58,921 | ₩57,741 | ₩58,023 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,277 | ₩59,055 | ₩58,050 | ₩59,014 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,951 | ₩58,190 | ₩56,428 | ₩57,715 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,688 | ₩58,117 | ₩57,286 | ₩57,849 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,505 | ₩59,832 | ₩57,004 | ₩57,138 | -2.34% | 209.2만 |
|---|