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 | ₩57,635 | ₩57,902 | ₩57,079 | ₩57,262 | -0.65% | 284.1만 |
| 2026.10.08 | ₩55,156 | ₩56,008 | ₩55,100 | ₩55,741 | +1.06% | 235.1만 |
| 2026.10.07 | ₩54,807 | ₩55,094 | ₩54,173 | ₩54,233 | -1.05% | 164만 |
| 2026.10.06 | ₩53,953 | ₩54,513 | ₩53,606 | ₩54,193 | +0.45% | 180.5만 |
| 2026.10.05 | ₩53,980 | ₩54,006 | ₩53,393 | ₩53,700 | -0.52% | 118.8만 |
| 2026.10.02 | ₩54,260 | ₩54,260 | ₩52,986 | ₩53,339 | -1.70% | 148만 |
| 2026.10.01 | ₩54,794 | ₩55,007 | ₩54,580 | ₩54,647 | -0.27% | 111.3만 |
| 2026.09.30 | ₩54,887 | ₩55,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,834 |
| -0.10% |
| 127만 |
| 2026.09.29 | ₩54,607 | ₩54,607 | ₩53,993 | ₩54,433 | -0.32% | 135.2만 |
|---|
| 2026.09.28 | ₩54,727 | ₩55,194 | ₩54,503 | ₩54,834 | +0.20% | 154.7만 |
|---|
| 2026.09.25 | ₩54,273 | ₩54,500 | ₩53,793 | ₩53,993 | -0.52% | 127.2만 |
|---|
| 2026.09.24 | ₩54,580 | ₩55,167 | ₩54,580 | ₩54,687 | +0.20% | 95.6만 |
|---|
| 2026.09.23 | ₩55,154 | ₩55,346 | ₩54,166 | ₩54,500 | -1.19% | 134.8만 |
|---|
| 2026.09.22 | ₩55,474 | ₩55,741 | ₩55,147 | ₩55,474 | 0.00% | 187.3만 |
|---|
| 2026.09.21 | ₩55,541 | ₩55,681 | ₩54,834 | ₩55,327 | -0.38% | 146.5만 |
|---|
| 2026.09.18 | ₩54,980 | ₩55,254 | ₩54,754 | ₩54,860 | -0.22% | 145.9만 |
|---|
| 2026.09.17 | ₩55,607 | ₩55,807 | ₩55,154 | ₩55,167 | -0.79% | 146.6만 |
|---|
| 2026.09.16 | ₩55,767 | ₩56,034 | ₩55,140 | ₩55,180 | -1.05% | 112.5만 |
|---|
| 2026.09.15 | ₩56,581 | ₩56,581 | ₩55,554 | ₩55,621 | -1.70% | 123.6만 |
|---|
| 2026.09.14 | ₩56,314 | ₩57,195 | ₩56,314 | ₩57,115 | +1.42% | 77.9만 |
|---|
| 2026.09.11 | ₩56,821 | ₩57,342 | ₩56,461 | ₩56,461 | -0.63% | 131.3만 |
|---|
| 2026.09.10 | ₩57,022 | ₩57,102 | ₩56,341 | ₩56,421 | -1.05% | 139.7만 |
|---|
| 2026.09.09 | ₩57,555 | ₩57,909 | ₩56,488 | ₩56,808 | -1.30% | 154.5만 |
|---|
| 2026.09.08 | ₩57,982 | ₩58,553 | ₩57,755 | ₩57,822 | -0.28% | 159.5만 |
|---|
| 2026.09.04 | ₩58,356 | ₩58,623 | ₩58,116 | ₩58,169 | -0.32% | 80만 |
|---|
| 2026.09.03 | ₩59,103 | ₩59,236 | ₩57,689 | ₩58,289 | -1.38% | 142.2만 |
|---|
| 2026.09.02 | ₩59,890 | ₩61,051 | ₩59,677 | ₩59,703 | -0.31% | 120.2만 |
|---|
| 2026.09.01 | ₩59,410 | ₩60,170 | ₩59,343 | ₩59,877 | +0.79% | 111만 |
|---|
| 2026.08.31 | ₩59,757 | ₩60,097 | ₩59,316 | ₩59,516 | -0.40% | 224.2만 |
|---|
| 2026.08.28 | ₩60,424 | ₩60,713 | ₩59,730 | ₩60,063 | -0.60% | 113.9만 |
|---|
| 2026.08.27 | ₩61,104 | ₩62,665 | ₩59,596 | ₩59,917 | -1.94% | 303.4만 |
|---|
| 2026.08.26 | ₩63,679 | ₩64,213 | ₩62,825 | ₩62,945 | -1.15% | 244.5만 |
|---|
| 2026.08.25 | ₩64,306 | ₩64,826 | ₩63,572 | ₩64,800 | +0.77% | 185.7만 |
|---|
| 2026.08.24 | ₩64,493 | ₩65,267 | ₩62,772 | ₩65,267 | +1.20% | 174.2만 |
|---|
| 2026.08.21 | ₩65,360 | ₩66,347 | ₩65,227 | ₩66,067 | +1.08% | 97.2만 |
|---|
| 2026.08.20 | ₩64,039 | ₩65,347 | ₩63,746 | ₩65,213 | +1.83% | 136.6만 |
|---|
| 2026.08.19 | ₩62,745 | ₩63,919 | ₩62,745 | ₩63,479 | +1.17% | 155.2만 |
|---|
| 2026.08.18 | ₩62,465 | ₩63,105 | ₩62,318 | ₩62,518 | +0.09% | 85.5만 |
|---|
| 2026.08.17 | ₩63,172 | ₩63,225 | ₩62,492 | ₩62,892 | -0.44% | 128.3만 |
|---|
| 2026.08.14 | ₩63,012 | ₩63,599 | ₩62,798 | ₩63,492 | +0.76% | 72.2만 |
|---|
| 2026.08.13 | ₩64,106 | ₩64,479 | ₩62,985 | ₩63,025 | -1.69% | 177.2만 |
|---|
| 2026.08.12 | ₩63,372 | ₩63,972 | ₩63,372 | ₩63,906 | +0.84% | 143.7만 |
|---|
| 2026.08.11 | ₩63,159 | ₩63,752 | ₩62,878 | ₩63,492 | +0.53% | 104.6만 |
|---|
| 2026.08.10 | ₩63,546 | ₩64,379 | ₩63,546 | ₩64,293 | +1.18% | 94만 |
|---|
| 2026.08.07 | ₩64,026 | ₩64,640 | ₩63,359 | ₩63,666 | -0.56% | 137.6만 |
|---|
| 2026.08.06 | ₩63,879 | ₩64,359 | ₩63,626 | ₩64,293 | +0.65% | 134.4만 |
|---|
| 2026.08.05 | ₩64,466 | ₩64,560 | ₩63,319 | ₩63,372 | -1.70% | 120.7만 |
|---|
| 2026.08.04 | ₩63,879 | ₩64,293 | ₩63,479 | ₩63,866 | -0.02% | 169.8만 |
|---|
| 2026.08.03 | ₩65,107 | ₩65,513 | ₩63,999 | ₩64,506 | -0.92% | 176.3만 |
|---|
| 2026.07.31 | ₩63,025 | ₩64,666 | ₩62,798 | ₩64,279 | +1.99% | 306.3만 |
|---|
| 2026.07.30 | ₩63,345 | ₩64,686 | ₩61,077 | ₩61,998 | -2.13% | 220.4만 |
|---|
| 2026.07.29 | ₩61,291 | ₩61,905 | ₩60,931 | ₩61,171 | -0.20% | 223.6만 |
|---|
| 2026.07.28 | ₩60,704 | ₩61,578 | ₩60,504 | ₩60,744 | +0.07% | 192.4만 |
|---|
| 2026.07.27 | ₩58,809 | ₩59,850 | ₩58,809 | ₩59,663 | +1.45% | 157.3만 |
|---|
| 2026.07.24 | ₩57,782 | ₩58,156 | ₩57,208 | ₩57,902 | +0.21% | 136.3만 |
|---|
| 2026.07.23 | ₩57,702 | ₩58,109 | ₩57,175 | ₩57,515 | -0.32% | 171.7만 |
|---|
| 2026.07.22 | ₩57,008 | ₩58,036 | ₩56,835 | ₩57,929 | +1.61% | 147.6만 |
|---|
| 2026.07.21 | ₩58,476 | ₩58,696 | ₩56,968 | ₩57,062 | -2.42% | 189.9만 |
|---|
| 2026.07.20 | ₩59,130 | ₩59,476 | ₩58,369 | ₩58,609 | -0.88% | 116.9만 |
|---|
| 2026.07.17 | ₩59,330 | ₩59,536 | ₩58,276 | ₩58,529 | -1.35% | 134.4만 |
|---|
| 2026.07.16 | ₩58,903 | ₩59,516 | ₩58,903 | ₩59,143 | +0.41% | 110.3만 |
|---|
| 2026.07.15 | ₩57,809 | ₩58,916 | ₩57,428 | ₩57,595 | -0.37% | 163.1만 |
|---|
| 2026.07.14 | ₩59,423 | ₩59,530 | ₩57,569 | ₩57,769 | -2.78% | 248.6만 |
|---|
| 2026.07.13 | ₩58,596 | ₩59,250 | ₩58,376 | ₩58,569 | -0.05% | 200.2만 |
|---|
| 2026.07.10 | ₩57,635 | ₩58,102 | ₩57,335 | ₩57,395 | -0.42% | 132.9만 |
|---|
| 2026.07.09 | ₩56,421 | ₩56,635 | ₩55,981 | ₩56,448 | +0.05% | 166.2만 |
|---|
| 2026.07.08 | ₩57,529 | ₩57,595 | ₩56,928 | ₩56,995 | -0.93% | 163.5만 |
|---|
| 2026.07.07 | ₩57,355 | ₩57,368 | ₩56,128 | ₩56,328 | -1.79% | 167.6만 |
|---|
| 2026.07.06 | ₩57,368 | ₩57,368 | ₩55,981 | ₩56,688 | -1.19% | 192.1만 |
|---|
| 2026.07.02 | ₩55,714 | ₩56,074 | ₩55,341 | ₩55,634 | -0.14% | 186.2만 |
|---|
| 2026.07.01 | ₩54,233 | ₩54,900 | ₩53,966 | ₩54,647 | +0.76% | 106.2만 |
|---|
| 2026.06.30 | ₩54,700 | ₩54,820 | ₩54,260 | ₩54,527 | -0.32% | 114.3만 |
|---|
| 2026.06.29 | ₩54,433 | ₩54,874 | ₩54,020 | ₩54,500 | +0.12% | 122.4만 |
|---|
| 2026.06.26 | ₩53,766 | ₩54,847 | ₩53,646 | ₩54,500 | +1.36% | 145.6만 |
|---|
| 2026.06.25 | ₩54,620 | ₩54,914 | ₩53,566 | ₩53,606 | -1.86% | 147.2만 |
|---|
| 2026.06.24 | ₩54,513 | ₩55,034 | ₩54,433 | ₩54,767 | +0.46% | 162.1만 |
|---|
| 2026.06.23 | ₩55,567 | ₩55,567 | ₩54,487 | ₩54,647 | -1.66% | 175.7만 |
|---|
| 2026.06.22 | ₩56,101 | ₩56,701 | ₩55,394 | ₩55,407 | -1.24% | 212.3만 |
|---|
| 2026.06.18 | ₩57,208 | ₩57,449 | ₩56,595 | ₩57,275 | +0.12% | 231.5만 |
|---|
| 2026.06.17 | ₩57,275 | ₩58,529 | ₩57,048 | ₩57,742 | +0.82% | 170.3만 |
|---|
| 2026.06.16 | ₩58,929 | ₩59,163 | ₩57,462 | ₩58,236 | -1.18% | 334만 |
|---|
| 2026.06.15 | ₩59,770 | ₩60,010 | ₩58,969 | ₩59,036 | -1.23% | 233.6만 |
|---|
| 2026.06.12 | ₩58,823 | ₩59,623 | ₩58,502 | ₩59,543 | +1.22% | 186만 |
|---|
| 2026.06.11 | ₩58,116 | ₩58,835 | ₩57,715 | ₩58,142 | +0.05% | 140.7만 |
|---|
| 2026.06.10 | ₩57,689 | ₩59,090 | ₩57,348 | ₩58,422 | +1.27% | 350.8만 |
|---|
| 2026.06.09 | ₩56,835 | ₩57,368 | ₩56,488 | ₩56,995 | +0.28% | 163.6만 |
|---|
| 2026.06.08 | ₩57,088 | ₩57,522 | ₩56,461 | ₩56,475 | -1.08% | 178.6만 |
|---|
| 2026.06.05 | ₩57,235 | ₩57,375 | ₩56,768 | ₩57,208 | -0.05% | 175.3만 |
|---|
| 2026.06.04 | ₩57,315 | ₩57,655 | ₩56,955 | ₩57,168 | -0.26% | 128.7만 |
|---|
| 2026.06.03 | ₩57,235 | ₩58,089 | ₩56,835 | ₩57,288 | +0.09% | 149.9만 |
|---|
| 2026.06.02 | ₩57,929 | ₩58,322 | ₩57,662 | ₩57,889 | -0.07% | 156.6만 |
|---|
| 2026.06.01 | ₩57,368 | ₩57,982 | ₩56,888 | ₩57,248 | -0.21% | 163만 |
|---|
| 2026.05.29 | ₩57,489 | ₩58,062 | ₩56,588 | ₩56,608 | -1.53% | 283.3만 |
|---|
| 2026.05.28 | ₩57,742 | ₩58,102 | ₩57,422 | ₩57,422 | -0.55% | 155.9만 |
|---|
| 2026.05.27 | ₩57,168 | ₩59,009 | ₩57,155 | ₩58,783 | +2.82% | 181.5만 |
|---|
| 2026.05.26 | ₩59,130 | ₩59,399 | ₩58,476 | ₩59,009 | -0.20% | 152.1만 |
|---|
| 2026.05.22 | ₩58,969 | ₩59,970 | ₩58,903 | ₩59,450 | +0.81% | 135.2만 |
|---|
| 2026.05.21 | ₩59,623 | ₩60,384 | ₩59,236 | ₩59,957 | +0.56% | 243.5만 |
|---|
| 2026.05.20 | ₩60,130 | ₩60,771 | ₩59,363 | ₩60,771 | +1.07% | 234.5만 |
|---|
| 2026.05.19 | ₩61,064 | ₩61,424 | ₩60,390 | ₩60,477 | -0.96% | 137.4만 |
|---|
| 2026.05.18 | ₩60,370 | ₩60,924 | ₩59,997 | ₩60,677 | +0.51% | 180.7만 |
|---|
| 2026.05.15 | ₩61,278 | ₩61,678 | ₩60,717 | ₩60,717 | -0.91% | 109.5만 |
|---|
| 2026.05.14 | ₩62,131 | ₩62,258 | ₩61,251 | ₩61,344 | -1.27% | 120.5만 |
|---|
| 2026.05.13 | ₩63,572 | ₩64,039 | ₩62,572 | ₩62,598 | -1.53% | 100.6만 |
|---|
| 2026.05.12 | ₩64,239 | ₩64,506 | ₩63,012 | ₩63,532 | -1.10% | 144.7만 |
|---|
| 2026.05.11 | ₩62,652 | ₩63,546 | ₩62,638 | ₩63,292 | +1.02% | 154만 |
|---|
| 2026.05.08 | ₩64,093 | ₩64,293 | ₩62,492 | ₩62,572 | -2.37% | 113.6만 |
|---|
| 2026.05.07 | ₩64,920 | ₩64,920 | ₩64,066 | ₩64,186 | -1.13% | 125.2만 |
|---|
| 2026.05.06 | ₩65,026 | ₩65,640 | ₩64,746 | ₩64,986 | -0.06% | 119.2만 |
|---|
| 2026.05.05 | ₩63,946 | ₩65,133 | ₩63,946 | ₩64,560 | +0.96% | 93.9만 |
|---|
| 2026.05.04 | ₩64,840 | ₩65,173 | ₩63,679 | ₩63,826 | -1.56% | 201만 |
|---|
| 2026.05.01 | ₩65,120 | ₩65,774 | ₩64,880 | ₩65,107 | -0.02% | 92.8만 |
|---|
| 2026.04.30 | ₩65,333 | ₩65,427 | ₩64,580 | ₩64,640 | -1.06% | 157.4만 |
|---|
| 2026.04.29 | ₩65,373 | ₩67,241 | ₩63,285 | ₩64,960 | -0.63% | 230.8만 |
|---|
| 2026.04.28 | ₩63,492 | ₩64,063 | ₩63,145 | ₩63,159 | -0.53% | 104.9만 |
|---|
| 2026.04.27 | ₩64,560 | ₩65,213 | ₩63,666 | ₩63,679 | -1.36% | 158.4만 |
|---|
| 2026.04.24 | ₩64,706 | ₩65,647 | ₩64,706 | ₩65,120 | +0.64% | 107.1만 |
|---|
| 2026.04.23 | ₩64,626 | ₩64,626 | ₩63,726 | ₩64,093 | -0.83% | 84.1만 |
|---|
| 2026.04.22 | ₩64,866 | ₩65,400 | ₩64,586 | ₩64,600 | -0.41% | 134.3만 |
|---|
| 2026.04.21 | ₩65,373 | ₩66,000 | ₩64,666 | ₩64,706 | -1.02% | 136.6만 |
|---|
| 2026.04.20 | ₩64,880 | ₩65,373 | ₩64,580 | ₩64,960 | +0.12% | 114.4만 |
|---|
| 2026.04.17 | ₩64,626 | ₩65,026 | ₩63,612 | ₩64,773 | +0.23% | 118.1만 |
|---|
| 2026.04.16 | ₩65,680 | ₩66,521 | ₩64,693 | ₩64,760 | -1.40% | 115.3만 |
|---|
| 2026.04.15 | ₩65,827 | ₩66,561 | ₩65,347 | ₩65,880 | +0.08% | 104.2만 |
|---|
| 2026.04.14 | ₩65,894 | ₩66,507 | ₩65,747 | ₩66,000 | +0.16% | 88.3만 |
|---|
| 2026.04.13 | ₩65,654 | ₩66,160 | ₩64,920 | ₩65,960 | +0.47% | 108.1만 |
|---|
| 2026.04.10 | ₩66,748 | ₩67,041 | ₩66,201 | ₩66,387 | -0.54% | 204.1만 |
|---|
| 2026.04.09 | ₩66,267 | ₩67,214 | ₩66,047 | ₩66,921 | +0.99% | 119.9만 |
|---|
| 2026.04.08 | ₩65,507 | ₩66,728 | ₩65,233 | ₩66,481 | +1.49% | 120.3만 |
|---|
| 2026.04.07 | ₩64,333 | ₩64,786 | ₩63,759 | ₩64,026 | -0.48% | 124.5만 |
|---|
| 2026.04.06 | ₩65,373 | ₩65,707 | ₩64,199 | ₩64,519 | -1.31% | 128.4만 |
|---|
| 2026.04.02 | ₩64,720 | ₩66,341 | ₩64,720 | ₩65,627 | +1.40% | 112.2만 |
|---|
| 2026.04.01 | ₩65,066 | ₩66,174 | ₩65,066 | ₩65,493 | +0.66% | 112.3만 |
|---|
| 2026.03.31 | ₩64,840 | ₩65,951 | ₩64,266 | ₩65,080 | +0.37% | 186.5만 |
|---|
| 2026.03.30 | ₩65,787 | ₩66,147 | ₩64,493 | ₩64,506 | -1.95% | 177.2만 |
|---|
| 2026.03.27 | ₩66,667 | ₩67,295 | ₩66,027 | ₩66,160 | -0.76% | 118.1만 |
|---|
| 2026.03.26 | ₩66,708 | ₩67,481 | ₩66,040 | ₩66,667 | -0.06% | 132.5만 |
|---|
| 2026.03.25 | ₩70,416 | ₩70,416 | ₩68,122 | ₩68,375 | -2.90% | 129.8만 |
|---|
| 2026.03.24 | ₩69,029 | ₩69,829 | ₩68,815 | ₩69,149 | +0.17% | 131.4만 |
|---|
| 2026.03.23 | ₩69,496 | ₩70,743 | ₩69,109 | ₩69,362 | -0.19% | 220.9만 |
|---|
| 2026.03.20 | ₩70,737 | ₩71,310 | ₩69,009 | ₩69,029 | -2.41% | 188.9만 |
|---|
| 2026.03.19 | ₩69,936 | ₩72,378 | ₩69,843 | ₩71,644 | +2.44% | 322.4만 |
|---|
| 2026.03.18 | ₩71,711 | ₩72,151 | ₩70,350 | ₩70,390 | -1.84% | 159.1만 |
|---|
| 2026.03.17 | ₩73,111 | ₩73,158 | ₩72,004 | ₩72,044 | -1.46% | 187.5만 |
|---|
| 2026.03.16 | ₩70,430 | ₩72,644 | ₩70,276 | ₩72,151 | +2.44% | 170.6만 |
|---|
| 2026.03.13 | ₩70,523 | ₩70,863 | ₩70,030 | ₩70,310 | -0.30% | 143만 |
|---|
| 2026.03.12 | ₩69,589 | ₩70,630 | ₩69,336 | ₩70,030 | +0.63% | 223.3만 |
|---|
| 2026.03.11 | ₩71,164 | ₩71,424 | ₩70,336 | ₩70,603 | -0.79% | 147.3만 |
|---|
| 2026.03.10 | ₩71,377 | ₩71,911 | ₩70,737 | ₩70,883 | -0.69% | 220.8만 |
|---|
| 2026.03.09 | ₩68,535 | ₩71,244 | ₩68,148 | ₩71,217 | +3.91% | 245.1만 |
|---|
| 2026.03.06 | ₩70,110 | ₩70,283 | ₩69,136 | ₩69,149 | -1.37% | 477.1만 |
|---|
| 2026.03.05 | ₩69,069 | ₩69,929 | ₩68,989 | ₩69,883 | +1.18% | 179.2만 |
|---|
| 2026.03.04 | ₩70,243 | ₩71,244 | ₩69,763 | ₩69,816 | -0.61% | 140.2만 |
|---|
| 2026.03.03 | ₩69,376 | ₩70,003 | ₩67,868 | ₩69,869 | +0.71% | 195.3만 |
|---|
| 2026.03.02 | ₩71,737 | ₩72,154 | ₩71,003 | ₩71,377 | -0.50% | 155.5만 |
|---|
| 2026.02.27 | ₩73,272 | ₩73,899 | ₩72,805 | ₩73,258 | -0.02% | 125.8만 |
|---|
| 2026.02.26 | ₩74,285 | ₩74,779 | ₩72,604 | ₩74,032 | -0.34% | 120.6만 |
|---|
| 2026.02.25 | ₩74,659 | ₩75,346 | ₩74,232 | ₩75,286 | +0.84% | 108.6만 |
|---|
| 2026.02.24 | ₩73,778 | ₩74,966 | ₩73,658 | ₩74,712 | +1.27% | 236.2만 |
|---|
| 2026.02.23 | ₩73,352 | ₩75,393 | ₩72,524 | ₩73,632 | +0.38% | 171.6만 |
|---|
| 2026.02.20 | ₩72,631 | ₩72,965 | ₩71,150 | ₩71,537 | -1.51% | 364.5만 |
|---|
| 2026.02.19 | ₩73,672 | ₩74,259 | ₩72,538 | ₩72,858 | -1.10% | 178.5만 |
|---|
| 2026.02.18 | ₩73,498 | ₩74,539 | ₩73,118 | ₩74,045 | +0.74% | 98.6만 |
|---|
| 2026.02.17 | ₩72,845 | ₩73,445 | ₩72,284 | ₩73,272 | +0.59% | 175.3만 |
|---|
| 2026.02.13 | ₩72,604 | ₩74,005 | ₩72,431 | ₩73,939 | +1.84% | 189.1만 |
|---|
| 2026.02.12 | ₩74,632 | ₩74,913 | ₩71,377 | ₩71,577 | -4.09% | 238.3만 |
|---|
| 2026.02.11 | ₩76,047 | ₩76,407 | ₩74,792 | ₩74,846 | -1.58% | 201.2만 |
|---|
| 2026.02.10 | ₩76,900 | ₩77,170 | ₩75,593 | ₩76,207 | -0.90% | 191.3만 |
|---|
| 2026.02.09 | ₩76,353 | ₩77,034 | ₩75,666 | ₩76,714 | +0.47% | 273.3만 |
|---|
| 2026.02.06 | ₩73,378 | ₩77,901 | ₩73,378 | ₩77,314 | +5.36% | 272만 |
|---|
| 2026.02.05 | ₩72,818 | ₩74,499 | ₩72,564 | ₩74,272 | +2.00% | 345.7만 |
|---|
| 2026.02.04 | ₩68,389 | ₩71,257 | ₩67,241 | ₩70,897 | +3.67% | 259만 |
|---|
| 2026.02.03 | ₩67,041 | ₩68,148 | ₩66,961 | ₩67,695 | +0.98% | 184.7만 |
|---|
| 2026.02.02 | ₩65,320 | ₩67,521 | ₩65,320 | ₩67,481 | +3.31% | 128.9만 |
|---|
| 2026.01.30 | ₩66,414 | ₩67,174 | ₩65,714 | ₩65,934 | -0.72% | 137.1만 |
|---|
| 2026.01.29 | ₩67,708 | ₩68,295 | ₩66,934 | ₩67,388 | -0.47% | 98만 |
|---|
| 2026.01.28 | ₩68,042 | ₩68,549 | ₩66,627 | ₩66,654 | -2.04% | 131.7만 |
|---|
| 2026.01.27 | ₩66,174 | ₩67,295 | ₩66,094 | ₩66,934 | +1.15% | 128.7만 |
|---|
| 2026.01.26 | ₩65,894 | ₩65,894 | ₩64,746 | ₩64,893 | -1.52% | 129.9만 |
|---|
| 2026.01.23 | ₩65,413 | ₩65,760 | ₩64,906 | ₩65,480 | +0.10% | 113.7만 |
|---|
| 2026.01.22 | ₩65,373 | ₩66,177 | ₩65,347 | ₩65,867 | +0.76% | 120.6만 |
|---|
| 2026.01.21 | ₩64,039 | ₩65,147 | ₩64,039 | ₩65,040 | +1.56% | 95.8만 |
|---|
| 2026.01.20 | ₩62,959 | ₩64,306 | ₩62,959 | ₩63,292 | +0.53% | 104.2만 |
|---|
| 2026.01.16 | ₩64,279 | ₩64,746 | ₩62,785 | ₩63,439 | -1.31% | 130.7만 |
|---|
| 2026.01.15 | ₩63,385 | ₩64,760 | ₩63,292 | ₩64,293 | +1.43% | 125.6만 |
|---|
| 2026.01.14 | ₩64,293 | ₩64,453 | ₩62,939 | ₩62,999 | -2.01% | 119.5만 |
|---|
| 2026.01.13 | ₩64,213 | ₩65,373 | ₩64,159 | ₩64,266 | +0.08% | 103.3만 |
|---|
| 2026.01.12 | ₩64,266 | ₩65,774 | ₩63,839 | ₩64,893 | +0.98% | 101.7만 |
|---|
| 2026.01.09 | ₩64,173 | ₩64,293 | ₩62,585 | ₩63,012 | -1.81% | 96만 |
|---|
| 2026.01.08 | ₩63,212 | ₩64,157 | ₩63,179 | ₩64,039 | +1.31% | 88.1만 |
|---|
| 2026.01.07 | ₩64,306 | ₩64,600 | ₩63,425 | ₩63,425 | -1.37% | 69만 |
|---|
| 2026.01.06 | ₩62,732 | ₩64,093 | ₩62,705 | ₩63,612 | +1.40% | 114.8만 |
|---|
| 2026.01.05 | ₩62,865 | ₩63,319 | ₩62,111 | ₩62,505 | -0.57% | 114.7만 |
|---|
| 2026.01.02 | ₩64,413 | ₩64,666 | ₩63,786 | ₩64,266 | -0.23% | 100.1만 |
|---|
| 2025.12.31 | ₩63,652 | ₩63,999 | ₩63,532 | ₩63,692 | +0.06% | 58.6만 |
|---|
| 2025.12.30 | ₩64,333 | ₩64,493 | ₩63,452 | ₩63,786 | -0.85% | 97.7만 |
|---|
| 2025.12.29 | ₩64,666 | ₩65,066 | ₩64,079 | ₩64,733 | +0.10% | 89.1만 |
|---|
| 2025.12.26 | ₩65,467 | ₩65,947 | ₩65,360 | ₩65,560 | +0.14% | 67.8만 |
|---|
| 2025.12.24 | ₩64,600 | ₩65,680 | ₩64,573 | ₩65,413 | +1.26% | 67.6만 |
|---|
| 2025.12.23 | ₩64,680 | ₩65,000 | ₩64,493 | ₩64,720 | +0.06% | 53.1만 |
|---|
| 2025.12.22 | ₩64,319 | ₩64,746 | ₩64,279 | ₩64,746 | +0.66% | 71.7만 |
|---|
| 2025.12.19 | ₩64,026 | ₩65,026 | ₩64,026 | ₩64,586 | +0.88% | 198.1만 |
|---|
| 2025.12.18 | ₩63,732 | ₩64,800 | ₩63,472 | ₩64,426 | +1.09% | 109.7만 |
|---|
| 2025.12.17 | ₩63,305 | ₩64,033 | ₩63,185 | ₩63,732 | +0.67% | 105.4만 |
|---|
| 2025.12.16 | ₩63,412 | ₩63,859 | ₩63,059 | ₩63,212 | -0.32% | 120.8만 |
|---|
| 2025.12.15 | ₩64,626 | ₩64,666 | ₩63,892 | ₩64,066 | -0.87% | 161.9만 |
|---|
| 2025.12.12 | ₩64,640 | ₩65,347 | ₩64,099 | ₩64,760 | +0.19% | 120.2만 |
|---|
| 2025.12.11 | ₩62,705 | ₩63,959 | ₩62,705 | ₩63,532 | +1.32% | 117.3만 |
|---|
| 2025.12.10 | ₩61,825 | ₩63,132 | ₩61,825 | ₩62,625 | +1.29% | 146.3만 |
|---|
| 2025.12.09 | ₩60,824 | ₩61,624 | ₩60,731 | ₩61,384 | +0.92% | 104.5만 |
|---|
| 2025.12.08 | ₩62,331 | ₩62,785 | ₩61,371 | ₩61,384 | -1.52% | 116.1만 |
|---|
| 2025.12.05 | ₩62,091 | ₩62,425 | ₩61,364 | ₩61,678 | -0.67% | 229.6만 |
|---|
| 2025.12.04 | ₩63,332 | ₩63,639 | ₩62,025 | ₩62,171 | -1.83% | 138.7만 |
|---|
| 2025.12.03 | ₩64,146 | ₩64,746 | ₩62,892 | ₩63,025 | -1.75% | 455만 |
|---|
| 2025.12.02 | ₩64,693 | ₩65,213 | ₩64,426 | ₩64,479 | -0.33% | 110.7만 |
|---|
| 2025.12.01 | ₩64,239 | ₩65,760 | ₩64,226 | ₩64,439 | +0.31% | 153.6만 |
|---|
| 2025.11.28 | ₩64,666 | ₩65,093 | ₩64,026 | ₩64,226 | -0.68% | 89.5만 |
|---|
| 2025.11.26 | ₩64,253 | ₩65,280 | ₩63,746 | ₩64,413 | +0.25% | 119.5만 |
|---|
| 2025.11.25 | ₩63,239 | ₩64,906 | ₩63,239 | ₩64,093 | +1.35% | 193.2만 |
|---|
| 2025.11.24 | ₩64,173 | ₩64,706 | ₩63,399 | ₩63,439 | -1.14% | 190만 |
|---|
| 2025.11.21 | ₩62,705 | ₩64,666 | ₩61,834 | ₩64,066 | +2.17% | 142.3만 |
|---|
| 2025.11.20 | ₩64,039 | ₩64,880 | ₩63,112 | ₩63,199 | -1.31% | 160만 |
|---|
| 2025.11.19 | ₩63,412 | ₩64,226 | ₩63,119 | ₩63,652 | +0.38% | 141.6만 |
|---|
| 2025.11.18 | ₩62,331 | ₩63,939 | ₩62,058 | ₩63,412 | +1.73% | 178.1만 |
|---|
| 2025.11.17 | ₩61,544 | ₩62,345 | ₩61,471 | ₩61,878 | +0.54% | 125.8만 |
|---|
| 2025.11.14 | ₩61,358 | ₩62,118 | ₩61,358 | ₩61,598 | +0.39% | 107.8만 |
|---|
| 2025.11.13 | ₩61,344 | ₩61,891 | ₩61,144 | ₩61,865 | +0.85% | 115.9만 |
|---|
| 2025.11.12 | ₩61,384 | ₩61,971 | ₩61,324 | ₩61,718 | +0.54% | 122.4만 |
|---|
| 2025.11.11 | ₩61,171 | ₩61,598 | ₩61,157 | ₩61,411 | +0.39% | 146만 |
|---|
| 2025.11.10 | ₩59,596 | ₩60,731 | ₩59,596 | ₩59,757 | +0.27% | 165.7만 |
|---|
| 2025.11.07 | ₩57,715 | ₩58,209 | ₩57,622 | ₩58,156 | +0.76% | 88만 |
|---|
| 2025.11.06 | ₩59,103 | ₩59,103 | ₩57,388 | ₩57,475 | -2.75% | 97.4만 |
|---|
| 2025.11.05 | ₩59,210 | ₩59,210 | ₩57,462 | ₩58,529 | -1.15% | 275.9만 |
|---|
| 2025.11.04 | ₩58,369 | ₩61,478 | ₩58,369 | ₩59,797 | +2.45% | 162.4만 |
|---|
| 2025.11.03 | ₩57,782 | ₩59,063 | ₩57,729 | ₩58,676 | +1.55% | 148.6만 |
|---|
| 2025.10.31 | ₩57,302 | ₩58,489 | ₩57,302 | ₩57,715 | +0.72% | 197.3만 |
|---|
| 2025.10.30 | ₩57,502 | ₩58,756 | ₩57,502 | ₩58,302 | +1.39% | 109.5만 |
|---|
| 2025.10.29 | ₩58,129 | ₩58,629 | ₩58,049 | ₩58,489 | +0.62% | 95.6만 |
|---|
| 2025.10.28 | ₩58,876 | ₩59,143 | ₩58,062 | ₩58,196 | -1.16% | 112.9만 |
|---|
| 2025.10.27 | ₩60,037 | ₩60,410 | ₩59,023 | ₩59,276 | -1.27% | 121.6만 |
|---|
| 2025.10.24 | ₩60,731 | ₩61,177 | ₩59,697 | ₩59,770 | -1.58% | 105.6만 |
|---|
| 2025.10.23 | ₩60,490 | ₩61,104 | ₩60,324 | ₩60,717 | +0.37% | 97.4만 |
|---|
| 2025.10.22 | ₩59,703 | ₩60,457 | ₩59,703 | ₩60,037 | +0.56% | 94.9만 |
|---|
| 2025.10.21 | ₩59,503 | ₩60,370 | ₩59,396 | ₩60,050 | +0.92% | 128.4만 |
|---|
| 2025.10.20 | ₩59,049 | ₩59,903 | ₩58,936 | ₩59,850 | +1.36% | 122만 |
|---|
| 2025.10.17 | ₩57,555 | ₩58,729 | ₩57,262 | ₩58,462 | +1.58% | 114.1만 |
|---|
| 2025.10.16 | ₩58,116 | ₩58,663 | ₩57,489 | ₩57,769 | -0.60% | 131.2만 |
|---|
| 2025.10.15 | ₩58,022 | ₩58,796 | ₩57,795 | ₩58,756 | +1.26% | 118.9만 |
|---|
| 2025.10.14 | ₩56,701 | ₩57,935 | ₩56,181 | ₩57,462 | +1.34% | 114.2만 |
|---|
| 2025.10.13 | ₩57,435 | ₩57,862 | ₩57,035 | ₩57,595 | +0.28% | 157.9만 |
|---|
| 2025.10.10 | ₩58,249 | ₩59,570 | ₩56,755 | ₩56,888 | -2.34% | 209.2만 |
|---|