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 | ₩57,708 | ₩57,975 | ₩57,151 | ₩57,334 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,226 | ₩56,079 | ₩55,170 | ₩55,811 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,876 | ₩55,164 | ₩54,242 | ₩54,302 | -1.05% | 164만 |
| 2026.10.06 | ₩54,021 | ₩54,582 | ₩53,674 | ₩54,262 | +0.45% | 180.5만 |
| 2026.10.05 | ₩54,048 | ₩54,075 | ₩53,460 | ₩53,768 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,329 | ₩54,329 | ₩53,053 | ₩53,407 | -1.70% | 148만 |
| 2026.10.01 | ₩54,863 | ₩55,077 | ₩54,649 | ₩54,716 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,956 | ₩55,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,903 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,676 | ₩54,676 | ₩54,061 | ₩54,502 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,796 | ₩55,264 | ₩54,572 | ₩54,903 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,342 | ₩54,569 | ₩53,861 | ₩54,061 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,649 | ₩55,237 | ₩54,649 | ₩54,756 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,224 | ₩55,416 | ₩54,235 | ₩54,569 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,544 | ₩55,811 | ₩55,217 | ₩55,544 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,611 | ₩55,751 | ₩54,903 | ₩55,397 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩55,050 | ₩55,324 | ₩54,823 | ₩54,930 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,678 | ₩55,878 | ₩55,224 | ₩55,237 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,838 | ₩56,105 | ₩55,210 | ₩55,250 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,653 | ₩56,653 | ₩55,624 | ₩55,691 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,386 | ₩57,267 | ₩56,386 | ₩57,187 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,893 | ₩57,414 | ₩56,533 | ₩56,533 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,094 | ₩57,174 | ₩56,413 | ₩56,493 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,628 | ₩57,982 | ₩56,559 | ₩56,880 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩58,056 | ₩58,627 | ₩57,829 | ₩57,895 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,430 | ₩58,697 | ₩58,189 | ₩58,243 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,178 | ₩59,311 | ₩57,762 | ₩58,363 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,966 | ₩61,128 | ₩59,752 | ₩59,779 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,485 | ₩60,246 | ₩59,418 | ₩59,953 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,832 | ₩60,173 | ₩59,391 | ₩59,592 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,500 | ₩60,790 | ₩59,806 | ₩60,140 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,181 | ₩62,744 | ₩59,672 | ₩59,993 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,760 | ₩64,294 | ₩62,905 | ₩63,025 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,387 | ₩64,908 | ₩63,653 | ₩64,882 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,575 | ₩65,349 | ₩62,851 | ₩65,349 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,443 | ₩66,431 | ₩65,309 | ₩66,151 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,120 | ₩65,429 | ₩63,826 | ₩65,296 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,825 | ₩64,000 | ₩62,825 | ₩63,559 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,544 | ₩63,185 | ₩62,397 | ₩62,597 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,252 | ₩63,305 | ₩62,571 | ₩62,971 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,092 | ₩63,679 | ₩62,878 | ₩63,573 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,187 | ₩64,561 | ₩63,065 | ₩63,105 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,452 | ₩64,054 | ₩63,452 | ₩63,987 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,239 | ₩63,833 | ₩62,958 | ₩63,573 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,626 | ₩64,461 | ₩63,626 | ₩64,374 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,107 | ₩64,721 | ₩63,439 | ₩63,746 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,960 | ₩64,441 | ₩63,706 | ₩64,374 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,548 | ₩64,641 | ₩63,399 | ₩63,452 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,960 | ₩64,374 | ₩63,559 | ₩63,947 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,189 | ₩65,596 | ₩64,080 | ₩64,588 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,105 | ₩64,748 | ₩62,878 | ₩64,361 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,426 | ₩64,768 | ₩61,155 | ₩62,076 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,368 | ₩61,983 | ₩61,008 | ₩61,248 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,781 | ₩61,656 | ₩60,580 | ₩60,821 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,884 | ₩59,926 | ₩58,884 | ₩59,739 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,855 | ₩58,229 | ₩57,281 | ₩57,975 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,775 | ₩58,183 | ₩57,247 | ₩57,588 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,080 | ₩58,109 | ₩56,907 | ₩58,002 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,550 | ₩58,770 | ₩57,040 | ₩57,134 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,204 | ₩59,552 | ₩58,443 | ₩58,683 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,405 | ₩59,612 | ₩58,349 | ₩58,603 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,977 | ₩59,592 | ₩58,977 | ₩59,218 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,882 | ₩58,991 | ₩57,501 | ₩57,668 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,498 | ₩59,605 | ₩57,641 | ₩57,842 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,670 | ₩59,325 | ₩58,450 | ₩58,643 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,708 | ₩58,176 | ₩57,408 | ₩57,468 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,493 | ₩56,706 | ₩56,052 | ₩56,519 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,601 | ₩57,668 | ₩57,000 | ₩57,067 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,428 | ₩57,441 | ₩56,199 | ₩56,399 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,441 | ₩57,441 | ₩56,052 | ₩56,760 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,785 | ₩56,145 | ₩55,411 | ₩55,705 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,302 | ₩54,970 | ₩54,035 | ₩54,716 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,769 | ₩54,890 | ₩54,329 | ₩54,596 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,502 | ₩54,943 | ₩54,088 | ₩54,569 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,834 | ₩54,916 | ₩53,714 | ₩54,569 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,689 | ₩54,983 | ₩53,634 | ₩53,674 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,582 | ₩55,103 | ₩54,502 | ₩54,836 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,638 | ₩55,638 | ₩54,556 | ₩54,716 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,172 | ₩56,773 | ₩55,464 | ₩55,477 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,281 | ₩57,521 | ₩56,666 | ₩57,348 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,348 | ₩58,603 | ₩57,121 | ₩57,815 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩59,004 | ₩59,238 | ₩57,535 | ₩58,309 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,846 | ₩60,086 | ₩59,044 | ₩59,111 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,897 | ₩59,699 | ₩58,577 | ₩59,619 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,189 | ₩58,909 | ₩57,788 | ₩58,216 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,762 | ₩59,164 | ₩57,421 | ₩58,496 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,907 | ₩57,441 | ₩56,559 | ₩57,067 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,161 | ₩57,595 | ₩56,533 | ₩56,546 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,308 | ₩57,448 | ₩56,840 | ₩57,281 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,388 | ₩57,728 | ₩57,027 | ₩57,241 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,308 | ₩58,162 | ₩56,907 | ₩57,361 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩58,002 | ₩58,396 | ₩57,735 | ₩57,962 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,441 | ₩58,056 | ₩56,960 | ₩57,321 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,561 | ₩58,136 | ₩56,660 | ₩56,680 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,815 | ₩58,176 | ₩57,495 | ₩57,495 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,241 | ₩59,084 | ₩57,227 | ₩58,857 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,204 | ₩59,474 | ₩58,550 | ₩59,084 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩59,044 | ₩60,046 | ₩58,977 | ₩59,525 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,699 | ₩60,460 | ₩59,311 | ₩60,033 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,206 | ₩60,848 | ₩59,438 | ₩60,848 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,141 | ₩61,502 | ₩60,467 | ₩60,554 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,447 | ₩61,001 | ₩60,073 | ₩60,754 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,355 | ₩61,756 | ₩60,794 | ₩60,794 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,210 | ₩62,337 | ₩61,328 | ₩61,422 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,653 | ₩64,120 | ₩62,651 | ₩62,678 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,321 | ₩64,588 | ₩63,092 | ₩63,613 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,731 | ₩63,626 | ₩62,718 | ₩63,372 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,174 | ₩64,374 | ₩62,571 | ₩62,651 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩65,002 | ₩65,002 | ₩64,147 | ₩64,267 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,109 | ₩65,723 | ₩64,828 | ₩65,069 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩64,027 | ₩65,216 | ₩64,027 | ₩64,641 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,922 | ₩65,256 | ₩63,760 | ₩63,907 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,202 | ₩65,857 | ₩64,962 | ₩65,189 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,416 | ₩65,510 | ₩64,661 | ₩64,721 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,456 | ₩67,326 | ₩63,366 | ₩65,042 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,573 | ₩64,144 | ₩63,225 | ₩63,239 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,641 | ₩65,296 | ₩63,746 | ₩63,760 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,788 | ₩65,730 | ₩64,788 | ₩65,202 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,708 | ₩64,708 | ₩63,806 | ₩64,174 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,949 | ₩65,483 | ₩64,668 | ₩64,681 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,456 | ₩66,084 | ₩64,748 | ₩64,788 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,962 | ₩65,456 | ₩64,661 | ₩65,042 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,708 | ₩65,109 | ₩63,693 | ₩64,855 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,763 | ₩66,605 | ₩64,775 | ₩64,842 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,910 | ₩66,645 | ₩65,429 | ₩65,964 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,977 | ₩66,592 | ₩65,830 | ₩66,084 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,737 | ₩66,244 | ₩65,002 | ₩66,044 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,832 | ₩67,126 | ₩66,284 | ₩66,471 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,351 | ₩67,300 | ₩66,131 | ₩67,006 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,590 | ₩66,812 | ₩65,316 | ₩66,565 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,414 | ₩64,868 | ₩63,840 | ₩64,107 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,456 | ₩65,790 | ₩64,281 | ₩64,601 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,802 | ₩66,425 | ₩64,802 | ₩65,710 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,149 | ₩66,258 | ₩65,149 | ₩65,576 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,922 | ₩66,035 | ₩64,347 | ₩65,162 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,870 | ₩66,231 | ₩64,575 | ₩64,588 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,752 | ₩67,380 | ₩66,111 | ₩66,244 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,792 | ₩67,567 | ₩66,124 | ₩66,752 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,506 | ₩70,506 | ₩68,208 | ₩68,462 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,116 | ₩69,918 | ₩68,903 | ₩69,237 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,584 | ₩70,833 | ₩69,197 | ₩69,450 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,826 | ₩71,401 | ₩69,096 | ₩69,116 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩70,025 | ₩72,469 | ₩69,931 | ₩71,735 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,801 | ₩72,242 | ₩70,439 | ₩70,479 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,204 | ₩73,251 | ₩72,095 | ₩72,135 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,519 | ₩72,736 | ₩70,365 | ₩72,242 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,613 | ₩70,953 | ₩70,118 | ₩70,399 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,677 | ₩70,719 | ₩69,424 | ₩70,118 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,254 | ₩71,514 | ₩70,425 | ₩70,693 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,467 | ₩72,002 | ₩70,826 | ₩70,973 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,622 | ₩71,334 | ₩68,235 | ₩71,307 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,198 | ₩70,372 | ₩69,223 | ₩69,237 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,156 | ₩70,018 | ₩69,076 | ₩69,971 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,332 | ₩71,334 | ₩69,851 | ₩69,905 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,464 | ₩70,092 | ₩67,954 | ₩69,958 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,828 | ₩72,245 | ₩71,093 | ₩71,467 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,364 | ₩73,992 | ₩72,897 | ₩73,351 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,380 | ₩74,874 | ₩72,696 | ₩74,126 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,754 | ₩75,442 | ₩74,326 | ₩75,381 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,872 | ₩75,061 | ₩73,752 | ₩74,807 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,444 | ₩75,488 | ₩72,616 | ₩73,725 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,723 | ₩73,057 | ₩71,240 | ₩71,628 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,765 | ₩74,353 | ₩72,630 | ₩72,950 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,591 | ₩74,633 | ₩73,211 | ₩74,139 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,937 | ₩73,538 | ₩72,376 | ₩73,364 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,696 | ₩74,099 | ₩72,523 | ₩74,032 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,727 | ₩75,007 | ₩71,467 | ₩71,668 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,143 | ₩76,504 | ₩74,887 | ₩74,941 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩76,998 | ₩77,268 | ₩75,689 | ₩76,303 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,450 | ₩77,131 | ₩75,762 | ₩76,811 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,471 | ₩78,000 | ₩73,471 | ₩77,412 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,910 | ₩74,593 | ₩72,656 | ₩74,366 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,475 | ₩71,347 | ₩67,326 | ₩70,987 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,126 | ₩68,235 | ₩67,046 | ₩67,781 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,403 | ₩67,607 | ₩65,403 | ₩67,567 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,498 | ₩67,260 | ₩65,797 | ₩66,017 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,794 | ₩68,382 | ₩67,019 | ₩67,473 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,128 | ₩68,635 | ₩66,712 | ₩66,739 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,258 | ₩67,380 | ₩66,178 | ₩67,019 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,977 | ₩65,977 | ₩64,828 | ₩64,975 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,496 | ₩65,844 | ₩64,989 | ₩65,563 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,456 | ₩66,260 | ₩65,429 | ₩65,950 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,120 | ₩65,229 | ₩64,120 | ₩65,122 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩63,038 | ₩64,387 | ₩63,038 | ₩63,372 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,361 | ₩64,828 | ₩62,865 | ₩63,519 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,466 | ₩64,842 | ₩63,372 | ₩64,374 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,374 | ₩64,534 | ₩63,018 | ₩63,078 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,294 | ₩65,456 | ₩64,241 | ₩64,347 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,347 | ₩65,857 | ₩63,920 | ₩64,975 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,254 | ₩64,374 | ₩62,664 | ₩63,092 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,292 | ₩64,238 | ₩63,259 | ₩64,120 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,387 | ₩64,681 | ₩63,506 | ₩63,506 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,811 | ₩64,174 | ₩62,784 | ₩63,693 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,945 | ₩63,399 | ₩62,190 | ₩62,584 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,494 | ₩64,748 | ₩63,867 | ₩64,347 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,733 | ₩64,080 | ₩63,613 | ₩63,773 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,414 | ₩64,575 | ₩63,533 | ₩63,867 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,748 | ₩65,149 | ₩64,160 | ₩64,815 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,550 | ₩66,031 | ₩65,443 | ₩65,643 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,681 | ₩65,763 | ₩64,655 | ₩65,496 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,762 | ₩65,082 | ₩64,575 | ₩64,802 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,401 | ₩64,828 | ₩64,361 | ₩64,828 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,107 | ₩65,109 | ₩64,107 | ₩64,668 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,813 | ₩64,882 | ₩63,553 | ₩64,508 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,386 | ₩64,114 | ₩63,265 | ₩63,813 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,492 | ₩63,940 | ₩63,138 | ₩63,292 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,708 | ₩64,748 | ₩63,973 | ₩64,147 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,721 | ₩65,429 | ₩64,180 | ₩64,842 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,784 | ₩64,040 | ₩62,784 | ₩63,613 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,903 | ₩63,212 | ₩61,903 | ₩62,704 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,901 | ₩61,702 | ₩60,807 | ₩61,462 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,410 | ₩62,865 | ₩61,449 | ₩61,462 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,170 | ₩62,504 | ₩61,442 | ₩61,756 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,412 | ₩63,720 | ₩62,103 | ₩62,250 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,227 | ₩64,828 | ₩62,971 | ₩63,105 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,775 | ₩65,296 | ₩64,508 | ₩64,561 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,321 | ₩65,844 | ₩64,307 | ₩64,521 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,748 | ₩65,176 | ₩64,107 | ₩64,307 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,334 | ₩65,363 | ₩63,826 | ₩64,494 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,319 | ₩64,989 | ₩63,319 | ₩64,174 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,254 | ₩64,788 | ₩63,479 | ₩63,519 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,784 | ₩64,748 | ₩61,912 | ₩64,147 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,120 | ₩64,962 | ₩63,192 | ₩63,279 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,492 | ₩64,307 | ₩63,199 | ₩63,733 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,410 | ₩64,020 | ₩62,137 | ₩63,492 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,622 | ₩62,424 | ₩61,549 | ₩61,956 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,435 | ₩62,197 | ₩61,435 | ₩61,676 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,422 | ₩61,970 | ₩61,222 | ₩61,943 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,462 | ₩62,050 | ₩61,402 | ₩61,796 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,248 | ₩61,676 | ₩61,235 | ₩61,489 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,672 | ₩60,807 | ₩59,672 | ₩59,832 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,788 | ₩58,283 | ₩57,695 | ₩58,229 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,178 | ₩59,178 | ₩57,461 | ₩57,548 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,285 | ₩59,285 | ₩57,535 | ₩58,603 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,443 | ₩61,556 | ₩58,443 | ₩59,872 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,855 | ₩59,138 | ₩57,802 | ₩58,750 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,374 | ₩58,563 | ₩57,374 | ₩57,788 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,575 | ₩58,830 | ₩57,575 | ₩58,376 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,203 | ₩58,703 | ₩58,122 | ₩58,563 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,951 | ₩59,218 | ₩58,136 | ₩58,269 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,113 | ₩60,487 | ₩59,098 | ₩59,351 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,807 | ₩61,255 | ₩59,772 | ₩59,846 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,567 | ₩61,181 | ₩60,400 | ₩60,794 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,779 | ₩60,534 | ₩59,779 | ₩60,113 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,578 | ₩60,447 | ₩59,472 | ₩60,126 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,124 | ₩59,979 | ₩59,011 | ₩59,926 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,628 | ₩58,804 | ₩57,334 | ₩58,537 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,189 | ₩58,737 | ₩57,561 | ₩57,842 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,096 | ₩58,870 | ₩57,869 | ₩58,830 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,773 | ₩58,009 | ₩56,252 | ₩57,535 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,508 | ₩57,935 | ₩57,107 | ₩57,668 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,323 | ₩59,645 | ₩56,827 | ₩56,960 | -2.34% | 209.2만 |
|---|