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 | ₩57,710 | ₩57,977 | ₩57,153 | ₩57,336 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,228 | ₩56,080 | ₩55,172 | ₩55,813 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,878 | ₩55,165 | ₩54,243 | ₩54,304 | -1.05% | 164만 |
| 2026.10.06 | ₩54,023 | ₩54,584 | ₩53,676 | ₩54,263 | +0.45% | 180.5만 |
| 2026.10.05 | ₩54,050 | ₩54,076 | ₩53,462 | ₩53,769 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,330 | ₩54,330 | ₩53,054 | ₩53,408 | -1.70% | 148만 |
| 2026.10.01 | ₩54,865 | ₩55,078 | ₩54,651 | ₩54,718 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,958 | ₩55,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,905 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,678 | ₩54,678 | ₩54,063 | ₩54,504 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,798 | ₩55,265 | ₩54,573 | ₩54,905 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,344 | ₩54,571 | ₩53,863 | ₩54,063 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,651 | ₩55,239 | ₩54,651 | ₩54,758 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,225 | ₩55,418 | ₩54,237 | ₩54,571 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,546 | ₩55,813 | ₩55,219 | ₩55,546 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,613 | ₩55,753 | ₩54,905 | ₩55,399 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩55,052 | ₩55,325 | ₩54,825 | ₩54,931 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,679 | ₩55,880 | ₩55,225 | ₩55,239 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,840 | ₩56,107 | ₩55,212 | ₩55,252 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,655 | ₩56,655 | ₩55,626 | ₩55,693 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,387 | ₩57,269 | ₩56,387 | ₩57,189 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,895 | ₩57,416 | ₩56,534 | ₩56,534 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,096 | ₩57,176 | ₩56,414 | ₩56,494 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,630 | ₩57,984 | ₩56,561 | ₩56,882 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩58,057 | ₩58,629 | ₩57,830 | ₩57,897 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,431 | ₩58,699 | ₩58,191 | ₩58,244 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,179 | ₩59,313 | ₩57,763 | ₩58,365 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,968 | ₩61,130 | ₩59,754 | ₩59,781 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,487 | ₩60,248 | ₩59,420 | ₩59,954 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,834 | ₩60,175 | ₩59,393 | ₩59,594 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,502 | ₩60,792 | ₩59,807 | ₩60,141 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,183 | ₩62,746 | ₩59,674 | ₩59,994 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,762 | ₩64,296 | ₩62,907 | ₩63,027 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,389 | ₩64,910 | ₩63,655 | ₩64,884 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,576 | ₩65,351 | ₩62,853 | ₩65,351 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,445 | ₩66,433 | ₩65,311 | ₩66,153 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,122 | ₩65,431 | ₩63,828 | ₩65,298 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,826 | ₩64,002 | ₩62,826 | ₩63,561 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,546 | ₩63,187 | ₩62,399 | ₩62,599 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,254 | ₩63,307 | ₩62,573 | ₩62,973 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,094 | ₩63,681 | ₩62,880 | ₩63,575 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,189 | ₩64,563 | ₩63,067 | ₩63,107 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,454 | ₩64,055 | ₩63,454 | ₩63,989 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,241 | ₩63,835 | ₩62,960 | ₩63,575 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,628 | ₩64,463 | ₩63,628 | ₩64,376 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,109 | ₩64,723 | ₩63,441 | ₩63,748 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,962 | ₩64,443 | ₩63,708 | ₩64,376 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,550 | ₩64,643 | ₩63,401 | ₩63,454 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,962 | ₩64,376 | ₩63,561 | ₩63,949 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,191 | ₩65,598 | ₩64,082 | ₩64,590 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,107 | ₩64,750 | ₩62,880 | ₩64,363 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,428 | ₩64,770 | ₩61,157 | ₩62,078 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,370 | ₩61,985 | ₩61,010 | ₩61,250 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,783 | ₩61,658 | ₩60,582 | ₩60,823 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,886 | ₩59,928 | ₩58,886 | ₩59,741 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,857 | ₩58,231 | ₩57,283 | ₩57,977 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,777 | ₩58,184 | ₩57,249 | ₩57,590 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,082 | ₩58,111 | ₩56,908 | ₩58,004 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,552 | ₩58,772 | ₩57,042 | ₩57,136 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,206 | ₩59,554 | ₩58,445 | ₩58,685 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,407 | ₩59,614 | ₩58,351 | ₩58,605 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,979 | ₩59,594 | ₩58,979 | ₩59,220 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,884 | ₩58,992 | ₩57,503 | ₩57,670 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,500 | ₩59,607 | ₩57,643 | ₩57,844 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,672 | ₩59,326 | ₩58,451 | ₩58,645 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,710 | ₩58,178 | ₩57,409 | ₩57,470 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,494 | ₩56,708 | ₩56,054 | ₩56,521 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,603 | ₩57,670 | ₩57,002 | ₩57,069 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,429 | ₩57,443 | ₩56,200 | ₩56,401 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,443 | ₩57,443 | ₩56,054 | ₩56,762 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,786 | ₩56,147 | ₩55,412 | ₩55,706 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,304 | ₩54,971 | ₩54,036 | ₩54,718 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,771 | ₩54,891 | ₩54,330 | ₩54,597 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,504 | ₩54,945 | ₩54,090 | ₩54,571 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,836 | ₩54,918 | ₩53,716 | ₩54,571 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,691 | ₩54,985 | ₩53,636 | ₩53,676 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,584 | ₩55,105 | ₩54,504 | ₩54,838 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,639 | ₩55,639 | ₩54,557 | ₩54,718 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,174 | ₩56,775 | ₩55,466 | ₩55,479 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,283 | ₩57,523 | ₩56,668 | ₩57,349 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,349 | ₩58,605 | ₩57,122 | ₩57,817 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩59,006 | ₩59,240 | ₩57,536 | ₩58,311 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,847 | ₩60,088 | ₩59,046 | ₩59,113 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,899 | ₩59,700 | ₩58,578 | ₩59,620 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,191 | ₩58,911 | ₩57,790 | ₩58,218 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,763 | ₩59,166 | ₩57,423 | ₩58,498 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,908 | ₩57,443 | ₩56,561 | ₩57,069 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,162 | ₩57,596 | ₩56,534 | ₩56,548 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,309 | ₩57,450 | ₩56,842 | ₩57,283 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,389 | ₩57,730 | ₩57,029 | ₩57,242 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,309 | ₩58,164 | ₩56,908 | ₩57,363 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩58,004 | ₩58,398 | ₩57,737 | ₩57,964 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,443 | ₩58,057 | ₩56,962 | ₩57,323 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,563 | ₩58,137 | ₩56,661 | ₩56,681 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,817 | ₩58,178 | ₩57,496 | ₩57,496 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,242 | ₩59,086 | ₩57,229 | ₩58,859 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,206 | ₩59,476 | ₩58,552 | ₩59,086 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩59,046 | ₩60,048 | ₩58,979 | ₩59,527 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,700 | ₩60,462 | ₩59,313 | ₩60,034 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,208 | ₩60,849 | ₩59,440 | ₩60,849 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,143 | ₩61,504 | ₩60,469 | ₩60,555 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,449 | ₩61,003 | ₩60,075 | ₩60,756 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,357 | ₩61,758 | ₩60,796 | ₩60,796 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,212 | ₩62,339 | ₩61,330 | ₩61,424 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,655 | ₩64,122 | ₩62,653 | ₩62,679 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,323 | ₩64,590 | ₩63,094 | ₩63,615 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,733 | ₩63,628 | ₩62,720 | ₩63,374 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,176 | ₩64,376 | ₩62,573 | ₩62,653 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩65,004 | ₩65,004 | ₩64,149 | ₩64,269 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,111 | ₩65,725 | ₩64,830 | ₩65,071 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩64,029 | ₩65,218 | ₩64,029 | ₩64,643 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,924 | ₩65,258 | ₩63,762 | ₩63,908 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,204 | ₩65,859 | ₩64,964 | ₩65,191 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,418 | ₩65,512 | ₩64,663 | ₩64,723 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,458 | ₩67,328 | ₩63,367 | ₩65,044 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,575 | ₩64,146 | ₩63,227 | ₩63,241 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,643 | ₩65,298 | ₩63,748 | ₩63,762 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,790 | ₩65,732 | ₩64,790 | ₩65,204 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,710 | ₩64,710 | ₩63,808 | ₩64,176 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,950 | ₩65,485 | ₩64,670 | ₩64,683 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,458 | ₩66,086 | ₩64,750 | ₩64,790 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,964 | ₩65,458 | ₩64,663 | ₩65,044 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,710 | ₩65,111 | ₩63,695 | ₩64,857 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,765 | ₩66,607 | ₩64,777 | ₩64,844 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,912 | ₩66,647 | ₩65,431 | ₩65,966 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,979 | ₩66,594 | ₩65,832 | ₩66,086 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,739 | ₩66,246 | ₩65,004 | ₩66,046 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,834 | ₩67,128 | ₩66,286 | ₩66,473 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,353 | ₩67,302 | ₩66,133 | ₩67,008 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,592 | ₩66,814 | ₩65,318 | ₩66,567 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,416 | ₩64,870 | ₩63,842 | ₩64,109 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,458 | ₩65,792 | ₩64,283 | ₩64,603 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,804 | ₩66,427 | ₩64,804 | ₩65,712 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,151 | ₩66,260 | ₩65,151 | ₩65,578 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,924 | ₩66,037 | ₩64,349 | ₩65,164 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,872 | ₩66,233 | ₩64,576 | ₩64,590 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,754 | ₩67,382 | ₩66,113 | ₩66,246 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,794 | ₩67,569 | ₩66,126 | ₩66,754 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,508 | ₩70,508 | ₩68,210 | ₩68,464 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,118 | ₩69,920 | ₩68,905 | ₩69,239 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,586 | ₩70,835 | ₩69,199 | ₩69,452 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,828 | ₩71,403 | ₩69,098 | ₩69,118 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩70,027 | ₩72,471 | ₩69,933 | ₩71,737 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,804 | ₩72,244 | ₩70,441 | ₩70,481 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,206 | ₩73,253 | ₩72,097 | ₩72,138 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,521 | ₩72,739 | ₩70,367 | ₩72,244 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,615 | ₩70,955 | ₩70,120 | ₩70,401 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,680 | ₩70,721 | ₩69,426 | ₩70,120 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,256 | ₩71,516 | ₩70,428 | ₩70,695 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,470 | ₩72,004 | ₩70,828 | ₩70,975 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,624 | ₩71,336 | ₩68,237 | ₩71,309 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,200 | ₩70,374 | ₩69,225 | ₩69,239 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,159 | ₩70,020 | ₩69,078 | ₩69,973 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,334 | ₩71,336 | ₩69,853 | ₩69,907 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,466 | ₩70,094 | ₩67,956 | ₩69,960 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,830 | ₩72,247 | ₩71,096 | ₩71,470 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,367 | ₩73,994 | ₩72,899 | ₩73,353 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,382 | ₩74,876 | ₩72,699 | ₩74,128 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,756 | ₩75,444 | ₩74,328 | ₩75,384 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,874 | ₩75,063 | ₩73,754 | ₩74,809 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,447 | ₩75,491 | ₩72,618 | ₩73,727 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,725 | ₩73,059 | ₩71,242 | ₩71,630 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,767 | ₩74,355 | ₩72,632 | ₩72,952 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,594 | ₩74,636 | ₩73,213 | ₩74,141 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,939 | ₩73,540 | ₩72,378 | ₩73,367 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,699 | ₩74,101 | ₩72,525 | ₩74,034 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,729 | ₩75,010 | ₩71,470 | ₩71,670 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,145 | ₩76,506 | ₩74,889 | ₩74,943 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩77,000 | ₩77,270 | ₩75,691 | ₩76,305 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,452 | ₩77,134 | ₩75,764 | ₩76,813 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,473 | ₩78,002 | ₩73,473 | ₩77,414 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,912 | ₩74,596 | ₩72,659 | ₩74,368 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,477 | ₩71,349 | ₩67,328 | ₩70,989 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,128 | ₩68,237 | ₩67,048 | ₩67,783 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,405 | ₩67,609 | ₩65,405 | ₩67,569 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,500 | ₩67,262 | ₩65,799 | ₩66,019 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,796 | ₩68,384 | ₩67,021 | ₩67,475 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,130 | ₩68,638 | ₩66,714 | ₩66,741 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,260 | ₩67,382 | ₩66,179 | ₩67,021 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,979 | ₩65,979 | ₩64,830 | ₩64,977 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,498 | ₩65,846 | ₩64,991 | ₩65,565 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,458 | ₩66,262 | ₩65,431 | ₩65,952 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,122 | ₩65,231 | ₩64,122 | ₩65,124 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩63,040 | ₩64,389 | ₩63,040 | ₩63,374 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,363 | ₩64,830 | ₩62,867 | ₩63,521 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,468 | ₩64,844 | ₩63,374 | ₩64,376 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,376 | ₩64,536 | ₩63,020 | ₩63,080 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,296 | ₩65,458 | ₩64,242 | ₩64,349 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,349 | ₩65,859 | ₩63,922 | ₩64,977 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,256 | ₩64,376 | ₩62,666 | ₩63,094 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,294 | ₩64,240 | ₩63,261 | ₩64,122 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,389 | ₩64,683 | ₩63,508 | ₩63,508 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,813 | ₩64,176 | ₩62,786 | ₩63,695 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,947 | ₩63,401 | ₩62,192 | ₩62,586 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,496 | ₩64,750 | ₩63,868 | ₩64,349 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,735 | ₩64,082 | ₩63,615 | ₩63,775 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,416 | ₩64,576 | ₩63,534 | ₩63,868 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,750 | ₩65,151 | ₩64,162 | ₩64,817 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,552 | ₩66,033 | ₩65,445 | ₩65,645 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,683 | ₩65,765 | ₩64,657 | ₩65,498 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,763 | ₩65,084 | ₩64,576 | ₩64,804 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,403 | ₩64,830 | ₩64,363 | ₩64,830 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,109 | ₩65,111 | ₩64,109 | ₩64,670 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,815 | ₩64,884 | ₩63,554 | ₩64,510 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,388 | ₩64,116 | ₩63,267 | ₩63,815 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,494 | ₩63,942 | ₩63,140 | ₩63,294 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,710 | ₩64,750 | ₩63,975 | ₩64,149 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,723 | ₩65,431 | ₩64,182 | ₩64,844 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,786 | ₩64,042 | ₩62,786 | ₩63,615 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,905 | ₩63,214 | ₩61,905 | ₩62,706 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,903 | ₩61,704 | ₩60,809 | ₩61,464 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,412 | ₩62,867 | ₩61,450 | ₩61,464 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,172 | ₩62,506 | ₩61,444 | ₩61,758 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,414 | ₩63,721 | ₩62,105 | ₩62,252 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,229 | ₩64,830 | ₩62,973 | ₩63,107 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,777 | ₩65,298 | ₩64,510 | ₩64,563 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,323 | ₩65,846 | ₩64,309 | ₩64,523 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,750 | ₩65,178 | ₩64,109 | ₩64,309 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,336 | ₩65,365 | ₩63,828 | ₩64,496 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,321 | ₩64,991 | ₩63,321 | ₩64,176 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,256 | ₩64,790 | ₩63,481 | ₩63,521 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,786 | ₩64,750 | ₩61,914 | ₩64,149 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,122 | ₩64,964 | ₩63,194 | ₩63,281 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,494 | ₩64,309 | ₩63,200 | ₩63,735 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,412 | ₩64,022 | ₩62,138 | ₩63,494 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,624 | ₩62,426 | ₩61,551 | ₩61,958 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,437 | ₩62,199 | ₩61,437 | ₩61,678 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,424 | ₩61,971 | ₩61,223 | ₩61,945 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,464 | ₩62,052 | ₩61,404 | ₩61,798 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,250 | ₩61,678 | ₩61,237 | ₩61,491 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,674 | ₩60,809 | ₩59,674 | ₩59,834 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,790 | ₩58,284 | ₩57,697 | ₩58,231 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,179 | ₩59,179 | ₩57,463 | ₩57,550 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,286 | ₩59,286 | ₩57,536 | ₩58,605 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,445 | ₩61,557 | ₩58,445 | ₩59,874 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,857 | ₩59,139 | ₩57,804 | ₩58,752 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,376 | ₩58,565 | ₩57,376 | ₩57,790 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,576 | ₩58,832 | ₩57,576 | ₩58,378 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,204 | ₩58,705 | ₩58,124 | ₩58,565 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,952 | ₩59,220 | ₩58,137 | ₩58,271 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,115 | ₩60,489 | ₩59,099 | ₩59,353 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,809 | ₩61,257 | ₩59,774 | ₩59,847 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,569 | ₩61,183 | ₩60,402 | ₩60,796 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,781 | ₩60,535 | ₩59,781 | ₩60,115 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,580 | ₩60,449 | ₩59,473 | ₩60,128 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,126 | ₩59,981 | ₩59,012 | ₩59,928 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,630 | ₩58,805 | ₩57,336 | ₩58,538 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,191 | ₩58,739 | ₩57,563 | ₩57,844 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,097 | ₩58,872 | ₩57,870 | ₩58,832 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,775 | ₩58,011 | ₩56,254 | ₩57,536 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,510 | ₩57,937 | ₩57,109 | ₩57,670 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,325 | ₩59,647 | ₩56,828 | ₩56,962 | -2.34% | 209.2만 |
|---|