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 | ₩57,723 | ₩57,991 | ₩57,166 | ₩57,349 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,241 | ₩56,093 | ₩55,185 | ₩55,826 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,891 | ₩55,178 | ₩54,256 | ₩54,316 | -1.05% | 164만 |
| 2026.10.06 | ₩54,036 | ₩54,597 | ₩53,688 | ₩54,276 | +0.45% | 180.5만 |
| 2026.10.05 | ₩54,062 | ₩54,089 | ₩53,474 | ₩53,782 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,343 | ₩54,343 | ₩53,067 | ₩53,421 | -1.70% | 148만 |
| 2026.10.01 | ₩54,877 | ₩55,091 | ₩54,664 | ₩54,730 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,971 | ₩55,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,917 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,690 | ₩54,690 | ₩54,076 | ₩54,517 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,811 | ₩55,278 | ₩54,586 | ₩54,917 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,356 | ₩54,583 | ₩53,875 | ₩54,076 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,664 | ₩55,251 | ₩54,664 | ₩54,770 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,238 | ₩55,431 | ₩54,249 | ₩54,583 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,559 | ₩55,826 | ₩55,231 | ₩55,559 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,626 | ₩55,766 | ₩54,917 | ₩55,412 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩55,064 | ₩55,338 | ₩54,837 | ₩54,944 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,692 | ₩55,893 | ₩55,238 | ₩55,251 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,853 | ₩56,120 | ₩55,225 | ₩55,265 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,668 | ₩56,668 | ₩55,639 | ₩55,706 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,401 | ₩57,282 | ₩56,401 | ₩57,202 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,908 | ₩57,429 | ₩56,548 | ₩56,548 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,109 | ₩57,189 | ₩56,427 | ₩56,507 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,643 | ₩57,997 | ₩56,574 | ₩56,895 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩58,071 | ₩58,643 | ₩57,844 | ₩57,910 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,445 | ₩58,712 | ₩58,204 | ₩58,258 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,193 | ₩59,327 | ₩57,777 | ₩58,378 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,982 | ₩61,144 | ₩59,768 | ₩59,795 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,501 | ₩60,262 | ₩59,434 | ₩59,968 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,848 | ₩60,189 | ₩59,407 | ₩59,607 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,516 | ₩60,806 | ₩59,821 | ₩60,155 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,198 | ₩62,761 | ₩59,688 | ₩60,008 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,776 | ₩64,311 | ₩62,921 | ₩63,041 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,404 | ₩64,925 | ₩63,669 | ₩64,899 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,591 | ₩65,366 | ₩62,868 | ₩65,366 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,460 | ₩66,449 | ₩65,326 | ₩66,168 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,137 | ₩65,447 | ₩63,843 | ₩65,313 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,841 | ₩64,017 | ₩62,841 | ₩63,576 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,560 | ₩63,202 | ₩62,413 | ₩62,614 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,269 | ₩63,322 | ₩62,587 | ₩62,988 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,108 | ₩63,696 | ₩62,894 | ₩63,589 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,204 | ₩64,578 | ₩63,082 | ₩63,122 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,469 | ₩64,070 | ₩63,469 | ₩64,004 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,255 | ₩63,850 | ₩62,975 | ₩63,589 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,643 | ₩64,478 | ₩63,643 | ₩64,391 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,124 | ₩64,738 | ₩63,456 | ₩63,763 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,977 | ₩64,458 | ₩63,723 | ₩64,391 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,565 | ₩64,658 | ₩63,416 | ₩63,469 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,977 | ₩64,391 | ₩63,576 | ₩63,963 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,206 | ₩65,614 | ₩64,097 | ₩64,605 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,122 | ₩64,765 | ₩62,894 | ₩64,378 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,442 | ₩64,785 | ₩61,171 | ₩62,093 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,385 | ₩61,999 | ₩61,024 | ₩61,264 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,797 | ₩61,672 | ₩60,596 | ₩60,837 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,899 | ₩59,941 | ₩58,899 | ₩59,754 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,870 | ₩58,245 | ₩57,296 | ₩57,991 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,790 | ₩58,198 | ₩57,262 | ₩57,603 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,095 | ₩58,124 | ₩56,922 | ₩58,017 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,565 | ₩58,786 | ₩57,055 | ₩57,149 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,220 | ₩59,567 | ₩58,458 | ₩58,699 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,420 | ₩59,627 | ₩58,365 | ₩58,619 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,993 | ₩59,607 | ₩58,993 | ₩59,233 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,897 | ₩59,006 | ₩57,516 | ₩57,683 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,514 | ₩59,621 | ₩57,657 | ₩57,857 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,685 | ₩59,340 | ₩58,465 | ₩58,659 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,723 | ₩58,191 | ₩57,423 | ₩57,483 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,507 | ₩56,721 | ₩56,067 | ₩56,534 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,617 | ₩57,683 | ₩57,015 | ₩57,082 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,443 | ₩57,456 | ₩56,214 | ₩56,414 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,456 | ₩57,456 | ₩56,067 | ₩56,775 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,799 | ₩56,160 | ₩55,425 | ₩55,719 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,316 | ₩54,984 | ₩54,049 | ₩54,730 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,784 | ₩54,904 | ₩54,343 | ₩54,610 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,517 | ₩54,957 | ₩54,102 | ₩54,583 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,848 | ₩54,931 | ₩53,728 | ₩54,583 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,704 | ₩54,998 | ₩53,648 | ₩53,688 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,597 | ₩55,118 | ₩54,517 | ₩54,851 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,652 | ₩55,652 | ₩54,570 | ₩54,730 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,187 | ₩56,788 | ₩55,479 | ₩55,492 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,296 | ₩57,536 | ₩56,681 | ₩57,363 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,363 | ₩58,619 | ₩57,135 | ₩57,830 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩59,020 | ₩59,253 | ₩57,550 | ₩58,325 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,861 | ₩60,102 | ₩59,060 | ₩59,126 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,913 | ₩59,714 | ₩58,592 | ₩59,634 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,204 | ₩58,925 | ₩57,804 | ₩58,231 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,777 | ₩59,180 | ₩57,436 | ₩58,512 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,922 | ₩57,456 | ₩56,574 | ₩57,082 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,176 | ₩57,610 | ₩56,548 | ₩56,561 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,323 | ₩57,463 | ₩56,855 | ₩57,296 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,403 | ₩57,743 | ₩57,042 | ₩57,256 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,323 | ₩58,178 | ₩56,922 | ₩57,376 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩58,017 | ₩58,412 | ₩57,750 | ₩57,977 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,456 | ₩58,071 | ₩56,975 | ₩57,336 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,576 | ₩58,151 | ₩56,675 | ₩56,695 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,830 | ₩58,191 | ₩57,510 | ₩57,510 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,256 | ₩59,100 | ₩57,242 | ₩58,873 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,220 | ₩59,490 | ₩58,565 | ₩59,100 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩59,060 | ₩60,062 | ₩58,993 | ₩59,541 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,714 | ₩60,476 | ₩59,327 | ₩60,048 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,222 | ₩60,863 | ₩59,454 | ₩60,863 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,157 | ₩61,518 | ₩60,483 | ₩60,569 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,463 | ₩61,017 | ₩60,088 | ₩60,770 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,371 | ₩61,772 | ₩60,810 | ₩60,810 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,226 | ₩62,353 | ₩61,344 | ₩61,438 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,669 | ₩64,137 | ₩62,667 | ₩62,694 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,338 | ₩64,605 | ₩63,108 | ₩63,629 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,747 | ₩63,643 | ₩62,734 | ₩63,389 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,191 | ₩64,391 | ₩62,587 | ₩62,667 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩65,019 | ₩65,019 | ₩64,164 | ₩64,284 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,126 | ₩65,741 | ₩64,845 | ₩65,086 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩64,044 | ₩65,233 | ₩64,044 | ₩64,658 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,939 | ₩65,273 | ₩63,776 | ₩63,923 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,219 | ₩65,874 | ₩64,979 | ₩65,206 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,433 | ₩65,527 | ₩64,678 | ₩64,738 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,473 | ₩67,344 | ₩63,382 | ₩65,059 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,589 | ₩64,161 | ₩63,242 | ₩63,255 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,658 | ₩65,313 | ₩63,763 | ₩63,776 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,805 | ₩65,747 | ₩64,805 | ₩65,219 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,725 | ₩64,725 | ₩63,823 | ₩64,191 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,966 | ₩65,500 | ₩64,685 | ₩64,698 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,473 | ₩66,101 | ₩64,765 | ₩64,805 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,979 | ₩65,473 | ₩64,678 | ₩65,059 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,725 | ₩65,126 | ₩63,710 | ₩64,872 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,781 | ₩66,622 | ₩64,792 | ₩64,859 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,928 | ₩66,663 | ₩65,447 | ₩65,981 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,994 | ₩66,609 | ₩65,847 | ₩66,101 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,754 | ₩66,262 | ₩65,019 | ₩66,061 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,850 | ₩67,144 | ₩66,302 | ₩66,489 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,369 | ₩67,317 | ₩66,148 | ₩67,023 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,607 | ₩66,830 | ₩65,333 | ₩66,582 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,431 | ₩64,885 | ₩63,857 | ₩64,124 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,473 | ₩65,807 | ₩64,297 | ₩64,618 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,819 | ₩66,442 | ₩64,819 | ₩65,727 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,166 | ₩66,275 | ₩65,166 | ₩65,594 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,939 | ₩66,052 | ₩64,364 | ₩65,179 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,888 | ₩66,248 | ₩64,591 | ₩64,605 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,769 | ₩67,397 | ₩66,128 | ₩66,262 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,810 | ₩67,584 | ₩66,141 | ₩66,769 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,524 | ₩70,524 | ₩68,226 | ₩68,480 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,134 | ₩69,936 | ₩68,921 | ₩69,255 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,602 | ₩70,851 | ₩69,215 | ₩69,469 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,845 | ₩71,419 | ₩69,114 | ₩69,134 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩70,043 | ₩72,488 | ₩69,950 | ₩71,753 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,820 | ₩72,261 | ₩70,457 | ₩70,497 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,223 | ₩73,270 | ₩72,114 | ₩72,154 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,537 | ₩72,756 | ₩70,384 | ₩72,261 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,631 | ₩70,972 | ₩70,137 | ₩70,417 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,696 | ₩70,738 | ₩69,442 | ₩70,137 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,272 | ₩71,533 | ₩70,444 | ₩70,711 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,486 | ₩72,021 | ₩70,845 | ₩70,992 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,640 | ₩71,353 | ₩68,253 | ₩71,326 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,217 | ₩70,390 | ₩69,241 | ₩69,255 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,175 | ₩70,036 | ₩69,094 | ₩69,990 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,350 | ₩71,353 | ₩69,869 | ₩69,923 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,482 | ₩70,110 | ₩67,972 | ₩69,976 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,847 | ₩72,264 | ₩71,112 | ₩71,486 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,384 | ₩74,012 | ₩72,916 | ₩73,370 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,399 | ₩74,893 | ₩72,715 | ₩74,145 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,773 | ₩75,461 | ₩74,346 | ₩75,401 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,891 | ₩75,081 | ₩73,771 | ₩74,827 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,464 | ₩75,508 | ₩72,635 | ₩73,744 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,742 | ₩73,076 | ₩71,259 | ₩71,647 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,784 | ₩74,372 | ₩72,649 | ₩72,969 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,611 | ₩74,653 | ₩73,230 | ₩74,159 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,956 | ₩73,557 | ₩72,395 | ₩73,384 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,715 | ₩74,118 | ₩72,542 | ₩74,052 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,746 | ₩75,027 | ₩71,486 | ₩71,687 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,163 | ₩76,524 | ₩74,907 | ₩74,960 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩77,018 | ₩77,288 | ₩75,709 | ₩76,323 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,470 | ₩77,152 | ₩75,782 | ₩76,831 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,490 | ₩78,020 | ₩73,490 | ₩77,432 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,929 | ₩74,613 | ₩72,675 | ₩74,386 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,493 | ₩71,366 | ₩67,344 | ₩71,005 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,144 | ₩68,253 | ₩67,063 | ₩67,798 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,420 | ₩67,625 | ₩65,420 | ₩67,584 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,516 | ₩67,277 | ₩65,814 | ₩66,035 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,812 | ₩68,400 | ₩67,037 | ₩67,491 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,146 | ₩68,653 | ₩66,729 | ₩66,756 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,275 | ₩67,397 | ₩66,195 | ₩67,037 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,994 | ₩65,994 | ₩64,845 | ₩64,992 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,513 | ₩65,861 | ₩65,006 | ₩65,580 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,473 | ₩66,278 | ₩65,447 | ₩65,968 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,137 | ₩65,246 | ₩64,137 | ₩65,139 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩63,055 | ₩64,404 | ₩63,055 | ₩63,389 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,378 | ₩64,845 | ₩62,881 | ₩63,536 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,482 | ₩64,859 | ₩63,389 | ₩64,391 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,391 | ₩64,551 | ₩63,035 | ₩63,095 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,311 | ₩65,473 | ₩64,257 | ₩64,364 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,364 | ₩65,874 | ₩63,937 | ₩64,992 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,271 | ₩64,391 | ₩62,681 | ₩63,108 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,309 | ₩64,255 | ₩63,275 | ₩64,137 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,404 | ₩64,698 | ₩63,522 | ₩63,522 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,828 | ₩64,191 | ₩62,801 | ₩63,710 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,961 | ₩63,416 | ₩62,206 | ₩62,600 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,511 | ₩64,765 | ₩63,883 | ₩64,364 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,750 | ₩64,097 | ₩63,629 | ₩63,790 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,431 | ₩64,591 | ₩63,549 | ₩63,883 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,765 | ₩65,166 | ₩64,177 | ₩64,832 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,567 | ₩66,048 | ₩65,460 | ₩65,660 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,698 | ₩65,781 | ₩64,672 | ₩65,513 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,778 | ₩65,099 | ₩64,591 | ₩64,819 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,418 | ₩64,845 | ₩64,378 | ₩64,845 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,124 | ₩65,126 | ₩64,124 | ₩64,685 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,830 | ₩64,899 | ₩63,569 | ₩64,525 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,402 | ₩64,130 | ₩63,282 | ₩63,830 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,509 | ₩63,957 | ₩63,155 | ₩63,309 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,725 | ₩64,765 | ₩63,990 | ₩64,164 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,738 | ₩65,447 | ₩64,197 | ₩64,859 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,801 | ₩64,057 | ₩62,801 | ₩63,629 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,919 | ₩63,229 | ₩61,919 | ₩62,721 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,917 | ₩61,719 | ₩60,823 | ₩61,478 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,427 | ₩62,881 | ₩61,465 | ₩61,478 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,186 | ₩62,520 | ₩61,458 | ₩61,772 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,429 | ₩63,736 | ₩62,119 | ₩62,266 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,244 | ₩64,845 | ₩62,988 | ₩63,122 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,792 | ₩65,313 | ₩64,525 | ₩64,578 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,338 | ₩65,861 | ₩64,324 | ₩64,538 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,765 | ₩65,193 | ₩64,124 | ₩64,324 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,351 | ₩65,380 | ₩63,843 | ₩64,511 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,335 | ₩65,006 | ₩63,335 | ₩64,191 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,271 | ₩64,805 | ₩63,496 | ₩63,536 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,801 | ₩64,765 | ₩61,928 | ₩64,164 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,137 | ₩64,979 | ₩63,208 | ₩63,295 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,509 | ₩64,324 | ₩63,215 | ₩63,750 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,427 | ₩64,037 | ₩62,153 | ₩63,509 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,638 | ₩62,440 | ₩61,565 | ₩61,972 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,451 | ₩62,213 | ₩61,451 | ₩61,692 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,438 | ₩61,986 | ₩61,238 | ₩61,959 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,478 | ₩62,066 | ₩61,418 | ₩61,812 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,264 | ₩61,692 | ₩61,251 | ₩61,505 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,688 | ₩60,823 | ₩59,688 | ₩59,848 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,804 | ₩58,298 | ₩57,710 | ₩58,245 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,193 | ₩59,193 | ₩57,476 | ₩57,563 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,300 | ₩59,300 | ₩57,550 | ₩58,619 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,458 | ₩61,572 | ₩58,458 | ₩59,888 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,870 | ₩59,153 | ₩57,817 | ₩58,766 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,389 | ₩58,579 | ₩57,389 | ₩57,804 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,590 | ₩58,846 | ₩57,590 | ₩58,392 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,218 | ₩58,719 | ₩58,138 | ₩58,579 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,966 | ₩59,233 | ₩58,151 | ₩58,285 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,129 | ₩60,503 | ₩59,113 | ₩59,367 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,823 | ₩61,271 | ₩59,788 | ₩59,861 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,583 | ₩61,198 | ₩60,416 | ₩60,810 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,795 | ₩60,549 | ₩59,795 | ₩60,129 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,594 | ₩60,463 | ₩59,487 | ₩60,142 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,140 | ₩59,995 | ₩59,026 | ₩59,941 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,643 | ₩58,819 | ₩57,349 | ₩58,552 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,204 | ₩58,752 | ₩57,576 | ₩57,857 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,111 | ₩58,886 | ₩57,884 | ₩58,846 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,788 | ₩58,024 | ₩56,267 | ₩57,550 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,523 | ₩57,951 | ₩57,122 | ₩57,683 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,338 | ₩59,661 | ₩56,842 | ₩56,975 | -2.34% | 209.2만 |
|---|