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 | ₩57,631 | ₩57,898 | ₩57,075 | ₩57,258 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,153 | ₩56,004 | ₩55,097 | ₩55,737 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,803 | ₩55,090 | ₩54,170 | ₩54,230 | -1.05% | 164만 |
| 2026.10.06 | ₩53,949 | ₩54,510 | ₩53,603 | ₩54,190 | +0.45% | 180.5만 |
| 2026.10.05 | ₩53,976 | ₩54,003 | ₩53,389 | ₩53,696 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,256 | ₩54,256 | ₩52,982 | ₩53,336 | -1.70% | 148만 |
| 2026.10.01 | ₩54,790 | ₩55,003 | ₩54,576 | ₩54,643 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,883 | ₩55,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,830 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,603 | ₩54,603 | ₩53,989 | ₩54,430 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,723 | ₩55,190 | ₩54,499 | ₩54,830 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,270 | ₩54,496 | ₩53,789 | ₩53,989 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,576 | ₩55,163 | ₩54,576 | ₩54,683 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,150 | ₩55,342 | ₩54,163 | ₩54,496 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,470 | ₩55,737 | ₩55,143 | ₩55,470 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,537 | ₩55,677 | ₩54,830 | ₩55,323 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩54,977 | ₩55,250 | ₩54,750 | ₩54,857 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,604 | ₩55,804 | ₩55,150 | ₩55,163 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,764 | ₩56,031 | ₩55,137 | ₩55,177 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,577 | ₩56,577 | ₩55,550 | ₩55,617 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,311 | ₩57,191 | ₩56,311 | ₩57,111 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,818 | ₩57,338 | ₩56,457 | ₩56,457 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,018 | ₩57,098 | ₩56,337 | ₩56,417 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,551 | ₩57,905 | ₩56,484 | ₩56,804 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩57,978 | ₩58,549 | ₩57,751 | ₩57,818 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,352 | ₩58,619 | ₩58,112 | ₩58,165 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,099 | ₩59,232 | ₩57,685 | ₩58,285 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,886 | ₩61,047 | ₩59,673 | ₩59,699 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,406 | ₩60,166 | ₩59,339 | ₩59,873 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,753 | ₩60,093 | ₩59,312 | ₩59,512 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,420 | ₩60,709 | ₩59,726 | ₩60,059 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,100 | ₩62,661 | ₩59,592 | ₩59,913 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,675 | ₩64,208 | ₩62,821 | ₩62,941 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,302 | ₩64,822 | ₩63,568 | ₩64,795 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,488 | ₩65,262 | ₩62,768 | ₩65,262 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,356 | ₩66,343 | ₩65,222 | ₩66,063 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,035 | ₩65,342 | ₩63,741 | ₩65,209 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,741 | ₩63,915 | ₩62,741 | ₩63,475 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,461 | ₩63,101 | ₩62,314 | ₩62,514 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,168 | ₩63,221 | ₩62,487 | ₩62,888 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,008 | ₩63,595 | ₩62,794 | ₩63,488 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,102 | ₩64,475 | ₩62,981 | ₩63,021 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,368 | ₩63,968 | ₩63,368 | ₩63,901 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,154 | ₩63,748 | ₩62,874 | ₩63,488 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,541 | ₩64,375 | ₩63,541 | ₩64,288 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,022 | ₩64,635 | ₩63,355 | ₩63,661 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,875 | ₩64,355 | ₩63,621 | ₩64,288 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,462 | ₩64,555 | ₩63,314 | ₩63,368 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,875 | ₩64,288 | ₩63,475 | ₩63,861 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,102 | ₩65,509 | ₩63,995 | ₩64,502 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,021 | ₩64,662 | ₩62,794 | ₩64,275 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,341 | ₩64,682 | ₩61,073 | ₩61,994 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,287 | ₩61,900 | ₩60,927 | ₩61,167 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,700 | ₩61,574 | ₩60,500 | ₩60,740 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,805 | ₩59,846 | ₩58,805 | ₩59,659 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,778 | ₩58,152 | ₩57,204 | ₩57,898 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,698 | ₩58,105 | ₩57,171 | ₩57,511 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,004 | ₩58,032 | ₩56,831 | ₩57,925 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,472 | ₩58,692 | ₩56,964 | ₩57,058 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,126 | ₩59,472 | ₩58,365 | ₩58,605 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,326 | ₩59,532 | ₩58,272 | ₩58,525 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,899 | ₩59,512 | ₩58,899 | ₩59,139 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,805 | ₩58,912 | ₩57,425 | ₩57,591 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,419 | ₩59,526 | ₩57,565 | ₩57,765 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,592 | ₩59,246 | ₩58,372 | ₩58,565 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,631 | ₩58,098 | ₩57,331 | ₩57,391 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,417 | ₩56,631 | ₩55,977 | ₩56,444 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,525 | ₩57,591 | ₩56,924 | ₩56,991 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,351 | ₩57,365 | ₩56,124 | ₩56,324 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,365 | ₩57,365 | ₩55,977 | ₩56,684 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,710 | ₩56,071 | ₩55,337 | ₩55,630 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,230 | ₩54,897 | ₩53,963 | ₩54,643 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,696 | ₩54,817 | ₩54,256 | ₩54,523 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,430 | ₩54,870 | ₩54,016 | ₩54,496 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,763 | ₩54,843 | ₩53,643 | ₩54,496 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,616 | ₩54,910 | ₩53,563 | ₩53,603 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,510 | ₩55,030 | ₩54,430 | ₩54,763 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,564 | ₩55,564 | ₩54,483 | ₩54,643 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,097 | ₩56,698 | ₩55,390 | ₩55,404 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,204 | ₩57,445 | ₩56,591 | ₩57,271 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,271 | ₩58,525 | ₩57,044 | ₩57,738 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩58,925 | ₩59,159 | ₩57,458 | ₩58,232 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,766 | ₩60,006 | ₩58,965 | ₩59,032 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,819 | ₩59,619 | ₩58,499 | ₩59,539 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,112 | ₩58,831 | ₩57,711 | ₩58,138 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,685 | ₩59,086 | ₩57,345 | ₩58,418 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,831 | ₩57,365 | ₩56,484 | ₩56,991 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,084 | ₩57,518 | ₩56,457 | ₩56,471 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,231 | ₩57,371 | ₩56,764 | ₩57,204 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,311 | ₩57,651 | ₩56,951 | ₩57,164 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,231 | ₩58,085 | ₩56,831 | ₩57,285 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩57,925 | ₩58,318 | ₩57,658 | ₩57,885 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,365 | ₩57,978 | ₩56,884 | ₩57,245 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,485 | ₩58,058 | ₩56,584 | ₩56,604 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,738 | ₩58,098 | ₩57,418 | ₩57,418 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,164 | ₩59,005 | ₩57,151 | ₩58,779 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,126 | ₩59,395 | ₩58,472 | ₩59,005 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩58,965 | ₩59,966 | ₩58,899 | ₩59,446 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,619 | ₩60,380 | ₩59,232 | ₩59,953 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,126 | ₩60,766 | ₩59,359 | ₩60,766 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,060 | ₩61,420 | ₩60,386 | ₩60,473 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,366 | ₩60,920 | ₩59,993 | ₩60,673 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,273 | ₩61,674 | ₩60,713 | ₩60,713 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,127 | ₩62,254 | ₩61,247 | ₩61,340 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,568 | ₩64,035 | ₩62,567 | ₩62,594 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,235 | ₩64,502 | ₩63,008 | ₩63,528 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,647 | ₩63,541 | ₩62,634 | ₩63,288 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,088 | ₩64,288 | ₩62,487 | ₩62,567 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩64,915 | ₩64,915 | ₩64,062 | ₩64,182 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,022 | ₩65,636 | ₩64,742 | ₩64,982 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩63,941 | ₩65,129 | ₩63,941 | ₩64,555 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,835 | ₩65,169 | ₩63,675 | ₩63,821 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,115 | ₩65,769 | ₩64,875 | ₩65,102 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,329 | ₩65,422 | ₩64,575 | ₩64,635 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,369 | ₩67,237 | ₩63,281 | ₩64,955 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,488 | ₩64,059 | ₩63,141 | ₩63,154 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,555 | ₩65,209 | ₩63,661 | ₩63,675 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,702 | ₩65,642 | ₩64,702 | ₩65,115 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,622 | ₩64,622 | ₩63,721 | ₩64,088 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,862 | ₩65,396 | ₩64,582 | ₩64,595 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,369 | ₩65,996 | ₩64,662 | ₩64,702 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,875 | ₩65,369 | ₩64,575 | ₩64,955 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,622 | ₩65,022 | ₩63,608 | ₩64,769 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,676 | ₩66,516 | ₩64,689 | ₩64,755 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,823 | ₩66,556 | ₩65,342 | ₩65,876 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,889 | ₩66,503 | ₩65,742 | ₩65,996 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,649 | ₩66,156 | ₩64,915 | ₩65,956 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,743 | ₩67,037 | ₩66,196 | ₩66,383 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,263 | ₩67,210 | ₩66,043 | ₩66,916 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,502 | ₩66,723 | ₩65,229 | ₩66,476 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,328 | ₩64,782 | ₩63,755 | ₩64,022 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,369 | ₩65,702 | ₩64,195 | ₩64,515 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,715 | ₩66,336 | ₩64,715 | ₩65,622 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,062 | ₩66,169 | ₩65,062 | ₩65,489 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,835 | ₩65,947 | ₩64,262 | ₩65,075 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,783 | ₩66,143 | ₩64,488 | ₩64,502 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,663 | ₩67,290 | ₩66,023 | ₩66,156 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,703 | ₩67,477 | ₩66,036 | ₩66,663 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,412 | ₩70,412 | ₩68,117 | ₩68,371 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,024 | ₩69,825 | ₩68,811 | ₩69,144 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,491 | ₩70,739 | ₩69,104 | ₩69,358 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,732 | ₩71,306 | ₩69,004 | ₩69,024 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩69,931 | ₩72,373 | ₩69,838 | ₩71,639 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,706 | ₩72,146 | ₩70,345 | ₩70,385 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,106 | ₩73,153 | ₩71,999 | ₩72,039 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,425 | ₩72,640 | ₩70,272 | ₩72,146 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,518 | ₩70,859 | ₩70,025 | ₩70,305 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,585 | ₩70,625 | ₩69,331 | ₩70,025 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,159 | ₩71,419 | ₩70,332 | ₩70,598 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,372 | ₩71,906 | ₩70,732 | ₩70,879 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,531 | ₩71,239 | ₩68,144 | ₩71,212 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,105 | ₩70,278 | ₩69,131 | ₩69,144 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,064 | ₩69,925 | ₩68,984 | ₩69,878 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,238 | ₩71,239 | ₩69,758 | ₩69,811 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,371 | ₩69,998 | ₩67,864 | ₩69,865 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,732 | ₩72,149 | ₩70,999 | ₩71,372 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,267 | ₩73,894 | ₩72,800 | ₩73,253 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,280 | ₩74,774 | ₩72,600 | ₩74,027 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,654 | ₩75,341 | ₩74,227 | ₩75,281 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,774 | ₩74,961 | ₩73,653 | ₩74,707 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,347 | ₩75,388 | ₩72,520 | ₩73,627 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,626 | ₩72,960 | ₩71,145 | ₩71,532 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,667 | ₩74,254 | ₩72,533 | ₩72,853 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,493 | ₩74,534 | ₩73,113 | ₩74,040 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,840 | ₩73,440 | ₩72,279 | ₩73,267 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,600 | ₩74,000 | ₩72,426 | ₩73,934 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,627 | ₩74,907 | ₩71,372 | ₩71,572 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,041 | ₩76,402 | ₩74,787 | ₩74,841 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩76,895 | ₩77,165 | ₩75,588 | ₩76,202 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,348 | ₩77,029 | ₩75,661 | ₩76,708 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,373 | ₩77,896 | ₩73,373 | ₩77,309 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,813 | ₩74,494 | ₩72,560 | ₩74,267 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,384 | ₩71,252 | ₩67,237 | ₩70,892 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,037 | ₩68,144 | ₩66,956 | ₩67,690 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,316 | ₩67,517 | ₩65,316 | ₩67,477 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,410 | ₩67,170 | ₩65,709 | ₩65,929 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,704 | ₩68,291 | ₩66,930 | ₩67,383 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,037 | ₩68,544 | ₩66,623 | ₩66,650 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,169 | ₩67,290 | ₩66,089 | ₩66,930 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,889 | ₩65,889 | ₩64,742 | ₩64,889 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,409 | ₩65,756 | ₩64,902 | ₩65,476 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,369 | ₩66,172 | ₩65,342 | ₩65,863 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,035 | ₩65,142 | ₩64,035 | ₩65,035 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩62,954 | ₩64,302 | ₩62,954 | ₩63,288 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,275 | ₩64,742 | ₩62,781 | ₩63,435 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,381 | ₩64,755 | ₩63,288 | ₩64,288 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,288 | ₩64,448 | ₩62,934 | ₩62,994 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,208 | ₩65,369 | ₩64,155 | ₩64,262 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,262 | ₩65,769 | ₩63,835 | ₩64,889 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,168 | ₩64,288 | ₩62,581 | ₩63,008 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,208 | ₩64,152 | ₩63,174 | ₩64,035 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,302 | ₩64,595 | ₩63,421 | ₩63,421 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,728 | ₩64,088 | ₩62,701 | ₩63,608 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,861 | ₩63,314 | ₩62,107 | ₩62,501 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,408 | ₩64,662 | ₩63,781 | ₩64,262 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,648 | ₩63,995 | ₩63,528 | ₩63,688 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,328 | ₩64,488 | ₩63,448 | ₩63,781 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,662 | ₩65,062 | ₩64,075 | ₩64,729 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,462 | ₩65,943 | ₩65,356 | ₩65,556 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,595 | ₩65,676 | ₩64,569 | ₩65,409 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,675 | ₩64,995 | ₩64,488 | ₩64,715 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,315 | ₩64,742 | ₩64,275 | ₩64,742 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,022 | ₩65,022 | ₩64,022 | ₩64,582 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,728 | ₩64,795 | ₩63,468 | ₩64,422 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,301 | ₩64,028 | ₩63,181 | ₩63,728 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,408 | ₩63,855 | ₩63,054 | ₩63,208 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,622 | ₩64,662 | ₩63,888 | ₩64,062 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,635 | ₩65,342 | ₩64,095 | ₩64,755 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,701 | ₩63,955 | ₩62,701 | ₩63,528 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,820 | ₩63,128 | ₩61,820 | ₩62,621 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,820 | ₩61,620 | ₩60,726 | ₩61,380 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,327 | ₩62,781 | ₩61,367 | ₩61,380 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,087 | ₩62,421 | ₩61,360 | ₩61,674 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,328 | ₩63,635 | ₩62,020 | ₩62,167 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,142 | ₩64,742 | ₩62,888 | ₩63,021 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,689 | ₩65,209 | ₩64,422 | ₩64,475 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,235 | ₩65,756 | ₩64,222 | ₩64,435 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,662 | ₩65,089 | ₩64,022 | ₩64,222 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,248 | ₩65,276 | ₩63,741 | ₩64,408 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,234 | ₩64,902 | ₩63,234 | ₩64,088 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,168 | ₩64,702 | ₩63,395 | ₩63,435 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,701 | ₩64,662 | ₩61,830 | ₩64,062 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,035 | ₩64,875 | ₩63,108 | ₩63,194 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,408 | ₩64,222 | ₩63,114 | ₩63,648 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,327 | ₩63,935 | ₩62,054 | ₩63,408 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,540 | ₩62,341 | ₩61,467 | ₩61,874 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,353 | ₩62,114 | ₩61,353 | ₩61,594 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,340 | ₩61,887 | ₩61,140 | ₩61,860 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,380 | ₩61,967 | ₩61,320 | ₩61,714 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,167 | ₩61,594 | ₩61,153 | ₩61,407 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,592 | ₩60,726 | ₩59,592 | ₩59,753 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,711 | ₩58,205 | ₩57,618 | ₩58,152 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,099 | ₩59,099 | ₩57,385 | ₩57,471 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,206 | ₩59,206 | ₩57,458 | ₩58,525 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,365 | ₩61,473 | ₩58,365 | ₩59,793 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,778 | ₩59,059 | ₩57,725 | ₩58,672 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,298 | ₩58,485 | ₩57,298 | ₩57,711 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,498 | ₩58,752 | ₩57,498 | ₩58,298 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,125 | ₩58,625 | ₩58,045 | ₩58,485 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,872 | ₩59,139 | ₩58,058 | ₩58,192 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,033 | ₩60,406 | ₩59,019 | ₩59,272 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,726 | ₩61,173 | ₩59,693 | ₩59,766 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,486 | ₩61,100 | ₩60,320 | ₩60,713 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,699 | ₩60,453 | ₩59,699 | ₩60,033 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,499 | ₩60,366 | ₩59,392 | ₩60,046 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,045 | ₩59,899 | ₩58,932 | ₩59,846 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,551 | ₩58,725 | ₩57,258 | ₩58,459 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,112 | ₩58,659 | ₩57,485 | ₩57,765 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,018 | ₩58,792 | ₩57,791 | ₩58,752 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,698 | ₩57,932 | ₩56,177 | ₩57,458 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,431 | ₩57,858 | ₩57,031 | ₩57,591 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,245 | ₩59,566 | ₩56,751 | ₩56,884 | -2.34% | 209.2만 |
|---|