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 | ₩57,712 | ₩57,979 | ₩57,155 | ₩57,338 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,230 | ₩56,082 | ₩55,174 | ₩55,815 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,880 | ₩55,167 | ₩54,245 | ₩54,306 | -1.05% | 164만 |
| 2026.10.06 | ₩54,025 | ₩54,586 | ₩53,678 | ₩54,265 | +0.45% | 180.5만 |
| 2026.10.05 | ₩54,052 | ₩54,078 | ₩53,464 | ₩53,771 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,332 | ₩54,332 | ₩53,056 | ₩53,410 | -1.70% | 148만 |
| 2026.10.01 | ₩54,867 | ₩55,080 | ₩54,653 | ₩54,720 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,960 | ₩55,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,907 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,680 | ₩54,680 | ₩54,065 | ₩54,506 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,800 | ₩55,267 | ₩54,575 | ₩54,907 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,346 | ₩54,573 | ₩53,865 | ₩54,065 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,653 | ₩55,241 | ₩54,653 | ₩54,760 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,227 | ₩55,420 | ₩54,239 | ₩54,573 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,548 | ₩55,815 | ₩55,221 | ₩55,548 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,615 | ₩55,755 | ₩54,907 | ₩55,401 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩55,054 | ₩55,328 | ₩54,827 | ₩54,933 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,682 | ₩55,882 | ₩55,227 | ₩55,241 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,842 | ₩56,109 | ₩55,214 | ₩55,254 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,657 | ₩56,657 | ₩55,628 | ₩55,695 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,390 | ₩57,271 | ₩56,390 | ₩57,191 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,897 | ₩57,418 | ₩56,537 | ₩56,537 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,098 | ₩57,178 | ₩56,416 | ₩56,496 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,632 | ₩57,986 | ₩56,563 | ₩56,884 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩58,060 | ₩58,631 | ₩57,832 | ₩57,899 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,434 | ₩58,701 | ₩58,193 | ₩58,247 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,182 | ₩59,315 | ₩57,766 | ₩58,367 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,970 | ₩61,132 | ₩59,756 | ₩59,783 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,489 | ₩60,250 | ₩59,422 | ₩59,957 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,836 | ₩60,177 | ₩59,395 | ₩59,596 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,504 | ₩60,794 | ₩59,810 | ₩60,144 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,186 | ₩62,749 | ₩59,676 | ₩59,997 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,764 | ₩64,298 | ₩62,909 | ₩63,029 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,392 | ₩64,913 | ₩63,657 | ₩64,886 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,579 | ₩65,354 | ₩62,856 | ₩65,354 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,447 | ₩66,436 | ₩65,314 | ₩66,155 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,125 | ₩65,434 | ₩63,831 | ₩65,300 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,829 | ₩64,004 | ₩62,829 | ₩63,564 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,548 | ₩63,189 | ₩62,401 | ₩62,602 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,256 | ₩63,310 | ₩62,575 | ₩62,976 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,096 | ₩63,684 | ₩62,882 | ₩63,577 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,191 | ₩64,565 | ₩63,069 | ₩63,109 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,457 | ₩64,058 | ₩63,457 | ₩63,991 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,243 | ₩63,837 | ₩62,962 | ₩63,577 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,630 | ₩64,465 | ₩63,630 | ₩64,378 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,111 | ₩64,726 | ₩63,443 | ₩63,751 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,964 | ₩64,445 | ₩63,710 | ₩64,378 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,552 | ₩64,646 | ₩63,403 | ₩63,457 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,964 | ₩64,378 | ₩63,564 | ₩63,951 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,193 | ₩65,601 | ₩64,085 | ₩64,592 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,109 | ₩64,753 | ₩62,882 | ₩64,365 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,430 | ₩64,773 | ₩61,159 | ₩62,081 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,373 | ₩61,987 | ₩61,012 | ₩61,252 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,785 | ₩61,660 | ₩60,584 | ₩60,825 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,888 | ₩59,930 | ₩58,888 | ₩59,743 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,859 | ₩58,233 | ₩57,285 | ₩57,979 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,779 | ₩58,186 | ₩57,251 | ₩57,592 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,084 | ₩58,113 | ₩56,911 | ₩58,006 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,554 | ₩58,774 | ₩57,044 | ₩57,138 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,208 | ₩59,556 | ₩58,447 | ₩58,687 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,409 | ₩59,616 | ₩58,353 | ₩58,607 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,981 | ₩59,596 | ₩58,981 | ₩59,222 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,886 | ₩58,995 | ₩57,505 | ₩57,672 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,502 | ₩59,609 | ₩57,645 | ₩57,846 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,674 | ₩59,329 | ₩58,454 | ₩58,647 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,712 | ₩58,180 | ₩57,412 | ₩57,472 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,496 | ₩56,710 | ₩56,056 | ₩56,523 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,605 | ₩57,672 | ₩57,004 | ₩57,071 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,432 | ₩57,445 | ₩56,203 | ₩56,403 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,445 | ₩57,445 | ₩56,056 | ₩56,764 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,788 | ₩56,149 | ₩55,414 | ₩55,708 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,306 | ₩54,974 | ₩54,038 | ₩54,720 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,773 | ₩54,893 | ₩54,332 | ₩54,599 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,506 | ₩54,947 | ₩54,092 | ₩54,573 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,838 | ₩54,920 | ₩53,718 | ₩54,573 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,693 | ₩54,987 | ₩53,638 | ₩53,678 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,586 | ₩55,107 | ₩54,506 | ₩54,840 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,641 | ₩55,641 | ₩54,559 | ₩54,720 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,176 | ₩56,777 | ₩55,468 | ₩55,481 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,285 | ₩57,525 | ₩56,670 | ₩57,351 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,351 | ₩58,607 | ₩57,124 | ₩57,819 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩59,008 | ₩59,242 | ₩57,539 | ₩58,313 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,850 | ₩60,090 | ₩59,048 | ₩59,115 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,901 | ₩59,703 | ₩58,581 | ₩59,623 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,193 | ₩58,913 | ₩57,792 | ₩58,220 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,766 | ₩59,168 | ₩57,425 | ₩58,500 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,911 | ₩57,445 | ₩56,563 | ₩57,071 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,164 | ₩57,599 | ₩56,537 | ₩56,550 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,311 | ₩57,452 | ₩56,844 | ₩57,285 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,392 | ₩57,732 | ₩57,031 | ₩57,245 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,311 | ₩58,166 | ₩56,911 | ₩57,365 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩58,006 | ₩58,400 | ₩57,739 | ₩57,966 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,445 | ₩58,060 | ₩56,964 | ₩57,325 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,565 | ₩58,140 | ₩56,663 | ₩56,684 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,819 | ₩58,180 | ₩57,498 | ₩57,498 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,245 | ₩59,088 | ₩57,231 | ₩58,861 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,208 | ₩59,478 | ₩58,554 | ₩59,088 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩59,048 | ₩60,050 | ₩58,981 | ₩59,529 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,703 | ₩60,464 | ₩59,315 | ₩60,037 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,210 | ₩60,852 | ₩59,442 | ₩60,852 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,146 | ₩61,506 | ₩60,471 | ₩60,558 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,451 | ₩61,005 | ₩60,077 | ₩60,758 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,359 | ₩61,760 | ₩60,798 | ₩60,798 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,214 | ₩62,341 | ₩61,333 | ₩61,426 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,657 | ₩64,125 | ₩62,655 | ₩62,682 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,325 | ₩64,592 | ₩63,096 | ₩63,617 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,735 | ₩63,630 | ₩62,722 | ₩63,377 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,178 | ₩64,378 | ₩62,575 | ₩62,655 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩65,006 | ₩65,006 | ₩64,151 | ₩64,272 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,113 | ₩65,728 | ₩64,833 | ₩65,073 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩64,031 | ₩65,220 | ₩64,031 | ₩64,646 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,926 | ₩65,260 | ₩63,764 | ₩63,911 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,207 | ₩65,861 | ₩64,966 | ₩65,193 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,420 | ₩65,514 | ₩64,666 | ₩64,726 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,461 | ₩67,331 | ₩63,370 | ₩65,046 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,577 | ₩64,149 | ₩63,230 | ₩63,243 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,646 | ₩65,300 | ₩63,751 | ₩63,764 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,793 | ₩65,734 | ₩64,793 | ₩65,207 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,712 | ₩64,712 | ₩63,811 | ₩64,178 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,953 | ₩65,487 | ₩64,672 | ₩64,686 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,461 | ₩66,088 | ₩64,753 | ₩64,793 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,966 | ₩65,461 | ₩64,666 | ₩65,046 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,712 | ₩65,113 | ₩63,697 | ₩64,859 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,768 | ₩66,609 | ₩64,779 | ₩64,846 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,915 | ₩66,650 | ₩65,434 | ₩65,968 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,982 | ₩66,596 | ₩65,835 | ₩66,088 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,741 | ₩66,249 | ₩65,006 | ₩66,048 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,837 | ₩67,130 | ₩66,289 | ₩66,476 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,356 | ₩67,304 | ₩66,135 | ₩67,010 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,594 | ₩66,817 | ₩65,320 | ₩66,569 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,419 | ₩64,873 | ₩63,844 | ₩64,111 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,461 | ₩65,795 | ₩64,285 | ₩64,606 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,806 | ₩66,429 | ₩64,806 | ₩65,714 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,153 | ₩66,262 | ₩65,153 | ₩65,581 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,926 | ₩66,039 | ₩64,352 | ₩65,167 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,875 | ₩66,235 | ₩64,579 | ₩64,592 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,756 | ₩67,384 | ₩66,115 | ₩66,249 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,797 | ₩67,571 | ₩66,129 | ₩66,756 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,510 | ₩70,510 | ₩68,213 | ₩68,466 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,121 | ₩69,923 | ₩68,907 | ₩69,241 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,589 | ₩70,838 | ₩69,201 | ₩69,455 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,831 | ₩71,405 | ₩69,101 | ₩69,121 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩70,029 | ₩72,474 | ₩69,936 | ₩71,739 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,806 | ₩72,247 | ₩70,444 | ₩70,484 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,209 | ₩73,256 | ₩72,100 | ₩72,140 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,524 | ₩72,741 | ₩70,370 | ₩72,247 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,617 | ₩70,958 | ₩70,123 | ₩70,404 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,682 | ₩70,724 | ₩69,428 | ₩70,123 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,259 | ₩71,519 | ₩70,430 | ₩70,697 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,472 | ₩72,007 | ₩70,831 | ₩70,978 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,627 | ₩71,339 | ₩68,239 | ₩71,312 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,203 | ₩70,377 | ₩69,228 | ₩69,241 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,161 | ₩70,023 | ₩69,081 | ₩69,976 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,337 | ₩71,339 | ₩69,856 | ₩69,909 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,468 | ₩70,096 | ₩67,959 | ₩69,963 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,833 | ₩72,250 | ₩71,098 | ₩71,472 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,369 | ₩73,997 | ₩72,902 | ₩73,356 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,385 | ₩74,879 | ₩72,701 | ₩74,131 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,759 | ₩75,447 | ₩74,331 | ₩75,387 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,877 | ₩75,066 | ₩73,757 | ₩74,812 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,449 | ₩75,493 | ₩72,621 | ₩73,730 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,728 | ₩73,062 | ₩71,245 | ₩71,633 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,770 | ₩74,358 | ₩72,635 | ₩72,955 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,596 | ₩74,638 | ₩73,216 | ₩74,144 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,942 | ₩73,543 | ₩72,381 | ₩73,369 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,701 | ₩74,104 | ₩72,528 | ₩74,037 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,732 | ₩75,012 | ₩71,472 | ₩71,673 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,148 | ₩76,509 | ₩74,892 | ₩74,946 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩77,003 | ₩77,273 | ₩75,694 | ₩76,308 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,455 | ₩77,137 | ₩75,767 | ₩76,816 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,476 | ₩78,005 | ₩73,476 | ₩77,417 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,915 | ₩74,598 | ₩72,661 | ₩74,371 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,480 | ₩71,352 | ₩67,331 | ₩70,991 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,130 | ₩68,239 | ₩67,050 | ₩67,785 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,407 | ₩67,611 | ₩65,407 | ₩67,571 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,503 | ₩67,264 | ₩65,801 | ₩66,022 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,798 | ₩68,386 | ₩67,024 | ₩67,478 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,132 | ₩68,640 | ₩66,716 | ₩66,743 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,262 | ₩67,384 | ₩66,182 | ₩67,024 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,982 | ₩65,982 | ₩64,833 | ₩64,980 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,501 | ₩65,848 | ₩64,993 | ₩65,567 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,461 | ₩66,265 | ₩65,434 | ₩65,955 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,125 | ₩65,233 | ₩64,125 | ₩65,127 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩63,043 | ₩64,392 | ₩63,043 | ₩63,377 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,365 | ₩64,833 | ₩62,869 | ₩63,523 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,470 | ₩64,846 | ₩63,377 | ₩64,378 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,378 | ₩64,539 | ₩63,022 | ₩63,083 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,298 | ₩65,461 | ₩64,245 | ₩64,352 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,352 | ₩65,861 | ₩63,924 | ₩64,980 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,258 | ₩64,378 | ₩62,668 | ₩63,096 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,296 | ₩64,242 | ₩63,263 | ₩64,125 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,392 | ₩64,686 | ₩63,510 | ₩63,510 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,815 | ₩64,178 | ₩62,789 | ₩63,697 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,949 | ₩63,403 | ₩62,194 | ₩62,588 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,499 | ₩64,753 | ₩63,871 | ₩64,352 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,737 | ₩64,085 | ₩63,617 | ₩63,777 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,419 | ₩64,579 | ₩63,537 | ₩63,871 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,753 | ₩65,153 | ₩64,165 | ₩64,819 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,554 | ₩66,035 | ₩65,447 | ₩65,648 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,686 | ₩65,768 | ₩64,659 | ₩65,501 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,766 | ₩65,087 | ₩64,579 | ₩64,806 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,405 | ₩64,833 | ₩64,365 | ₩64,833 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,111 | ₩65,113 | ₩64,111 | ₩64,672 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,817 | ₩64,886 | ₩63,557 | ₩64,512 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,390 | ₩64,118 | ₩63,270 | ₩63,817 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,497 | ₩63,944 | ₩63,143 | ₩63,296 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,712 | ₩64,753 | ₩63,978 | ₩64,151 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,726 | ₩65,434 | ₩64,185 | ₩64,846 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,789 | ₩64,044 | ₩62,789 | ₩63,617 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,907 | ₩63,216 | ₩61,907 | ₩62,709 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,905 | ₩61,707 | ₩60,812 | ₩61,466 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,415 | ₩62,869 | ₩61,453 | ₩61,466 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,174 | ₩62,508 | ₩61,446 | ₩61,760 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,417 | ₩63,724 | ₩62,107 | ₩62,254 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,232 | ₩64,833 | ₩62,976 | ₩63,109 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,779 | ₩65,300 | ₩64,512 | ₩64,565 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,325 | ₩65,848 | ₩64,312 | ₩64,525 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,753 | ₩65,180 | ₩64,111 | ₩64,312 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,338 | ₩65,367 | ₩63,831 | ₩64,499 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,323 | ₩64,993 | ₩63,323 | ₩64,178 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,258 | ₩64,793 | ₩63,483 | ₩63,523 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,789 | ₩64,753 | ₩61,916 | ₩64,151 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,125 | ₩64,966 | ₩63,196 | ₩63,283 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,497 | ₩64,312 | ₩63,203 | ₩63,737 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,415 | ₩64,024 | ₩62,141 | ₩63,497 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,626 | ₩62,428 | ₩61,553 | ₩61,960 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,439 | ₩62,201 | ₩61,439 | ₩61,680 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,426 | ₩61,974 | ₩61,226 | ₩61,947 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,466 | ₩62,054 | ₩61,406 | ₩61,800 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,252 | ₩61,680 | ₩61,239 | ₩61,493 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,676 | ₩60,812 | ₩59,676 | ₩59,836 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,792 | ₩58,287 | ₩57,699 | ₩58,233 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,182 | ₩59,182 | ₩57,465 | ₩57,552 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,289 | ₩59,289 | ₩57,539 | ₩58,607 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,447 | ₩61,560 | ₩58,447 | ₩59,876 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,859 | ₩59,142 | ₩57,806 | ₩58,754 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,378 | ₩58,567 | ₩57,378 | ₩57,792 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,579 | ₩58,834 | ₩57,579 | ₩58,380 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,206 | ₩58,707 | ₩58,126 | ₩58,567 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,955 | ₩59,222 | ₩58,140 | ₩58,273 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,117 | ₩60,491 | ₩59,102 | ₩59,355 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,812 | ₩61,259 | ₩59,776 | ₩59,850 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,571 | ₩61,186 | ₩60,404 | ₩60,798 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,783 | ₩60,538 | ₩59,783 | ₩60,117 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,582 | ₩60,451 | ₩59,476 | ₩60,130 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,128 | ₩59,983 | ₩59,015 | ₩59,930 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,632 | ₩58,808 | ₩57,338 | ₩58,540 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,193 | ₩58,741 | ₩57,565 | ₩57,846 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,100 | ₩58,874 | ₩57,872 | ₩58,834 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,777 | ₩58,013 | ₩56,256 | ₩57,539 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,512 | ₩57,939 | ₩57,111 | ₩57,672 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,327 | ₩59,649 | ₩56,830 | ₩56,964 | -2.34% | 209.2만 |
|---|