Yum! Brands

YUM
🏛️ 독일 →
131.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 122.25 123.10 122.25 122.65 0.0M
2021-12-29 122.00 122.90 121.95 122.00 0.0M
2021-12-28 121.90 122.45 121.80 121.95 0.0M
2021-12-27 119.65 121.65 119.00 121.50 0.0M
2021-12-23 119.05 120.20 119.00 119.50 0.0M
2021-12-22 118.15 119.30 118.05 119.00 0.0M
2021-12-21 117.35 118.40 117.20 117.90 0.0M
2021-12-20 116.10 116.60 115.10 116.60 0.0M
2021-12-17 118.10 118.40 117.20 118.10 0.0M
2021-12-16 117.80 118.30 117.80 118.30 0.0M
2021-12-15 117.35 117.35 116.75 116.75 0.0M
2021-12-14 117.50 117.50 116.90 117.15 0.0M
2021-12-13 119.30 119.30 117.15 117.15 0.0M
2021-12-10 118.05 119.05 118.05 118.80 0.0M
2021-12-09 116.45 118.20 116.45 118.05 0.0M
2021-12-08 116.60 118.15 116.00 116.90 0.0M
2021-12-07 114.75 116.75 114.75 116.60 0.0M
2021-12-06 111.00 115.70 110.50 114.30 0.0M
2021-12-03 112.40 112.75 109.70 109.70 0.0M
2021-12-02 109.25 112.95 109.25 112.50 0.0M
2021-12-01 108.85 110.65 108.85 110.65 0.0M
2021-11-30 108.10 109.70 108.00 108.00 0.0M
2021-11-29 111.45 111.80 110.45 111.40 0.0M
2021-11-26 111.25 111.25 109.20 109.85 0.0M
2021-11-25 112.95 113.35 112.95 113.05 0.0M
2021-11-24 111.85 113.75 111.85 113.75 0.0M
2021-11-23 112.30 112.70 111.45 112.70 0.0M
2021-11-22 113.30 114.15 112.75 113.70 0.0M
2021-11-19 111.65 112.75 111.60 112.30 0.0M
2021-11-18 112.70 112.80 111.35 111.40 0.0M
2021-11-17 112.50 112.75 112.10 112.75 0.0M
2021-11-16 111.35 112.65 111.10 112.65 0.0M
2021-11-15 109.40 111.50 108.95 111.50 0.0M
2021-11-12 108.75 109.25 108.40 109.25 0.0M
2021-11-11 109.70 110.00 107.90 109.00 0.0M
2021-11-10 109.10 109.60 108.50 109.45 0.0M
2021-11-09 108.45 109.40 108.40 108.40 0.0M
2021-11-08 109.75 110.30 108.85 109.15 0.0M
2021-11-05 108.35 110.30 108.35 109.85 0.0M
2021-11-04 107.30 108.80 107.30 108.80 0.0M
2021-11-03 107.40 107.80 106.60 107.05 0.0M
2021-11-02 109.05 109.55 107.40 107.40 0.0M
2021-11-01 108.15 109.45 108.05 109.15 0.0M
2021-10-29 107.55 108.05 107.15 107.15 0.0M
2021-10-28 108.55 109.40 105.90 107.20 0.0M
2021-10-27 109.00 110.50 108.90 109.45 0.0M
2021-10-26 108.75 109.15 108.55 108.65 0.0M
2021-10-25 108.80 109.40 108.25 108.25 0.0M
2021-10-22 108.95 109.10 108.80 108.80 0.0M
2021-10-21 107.95 108.85 107.60 108.85 0.0M
2021-10-20 108.25 108.60 108.20 108.60 0.0M
2021-10-19 108.75 109.20 108.40 108.40 0.0M
2021-10-18 108.00 109.20 107.75 108.45 0.0M
2021-10-15 108.35 109.15 108.35 108.50 0.0M
2021-10-14 106.70 108.15 106.70 107.65 0.0M
2021-10-13 106.10 106.10 105.80 105.95 0.0M
2021-10-12 105.55 106.75 105.05 106.75 0.0M
2021-10-11 106.90 107.30 106.00 106.00 0.0M
2021-10-08 108.35 108.40 107.60 107.60 0.0M
2021-10-07 107.30 109.15 107.30 108.40 0.0M
2021-10-06 106.05 106.45 105.15 106.15 0.0M
2021-10-05 106.65 107.00 106.00 106.90 0.0M
2021-10-04 106.65 107.10 105.20 106.30 0.0M
2021-10-01 104.75 106.30 104.75 105.60 0.0M
2021-09-30 107.05 107.05 105.95 105.95 0.0M
2021-09-29 105.40 105.85 105.40 105.85 0.0M
2021-09-28 107.20 107.20 104.85 105.00 0.0M
2021-09-27 107.50 108.05 107.15 107.40 0.0M
2021-09-24 106.45 107.05 106.15 107.05 0.0M
2021-09-23 107.60 107.70 106.85 106.85 0.0M
2021-09-22 106.75 107.95 106.75 107.45 0.0M
2021-09-21 107.85 107.90 107.70 107.85 0.0M
2021-09-20 107.75 107.75 105.85 105.85 0.0M
2021-09-17 109.05 109.20 108.55 108.95 0.0M
2021-09-16 109.05 109.45 108.25 108.25 0.0M
2021-09-15 109.10 109.45 108.40 108.45 0.0M
2021-09-14 109.50 109.50 109.15 109.15 0.0M
2021-09-13 110.65 111.15 108.90 108.90 0.0M
2021-09-10 109.95 110.05 109.40 109.75 0.0M
2021-09-09 111.00 111.00 109.55 109.60 0.0M
2021-09-08 108.20 110.20 108.00 109.85 0.0M
2021-09-07 110.55 110.55 108.70 109.15 0.0M
2021-09-06 110.15 110.55 110.15 110.15 0.0M
2021-09-03 110.60 110.70 109.95 110.45 0.0M
2021-09-02 111.20 111.35 110.45 110.45 0.0M
2021-09-01 111.10 111.65 110.35 111.20 0.0M
2021-08-31 110.95 111.65 110.35 111.15 0.0M
2021-08-30 112.00 112.30 111.10 111.30 0.0M
2021-08-27 112.35 112.35 112.00 112.20 0.0M
2021-08-26 113.60 113.60 111.60 111.70 0.0M
2021-08-25 113.40 114.20 113.40 114.15 0.0M
2021-08-24 115.25 115.25 114.05 114.20 0.0M
2021-08-23 115.40 115.40 114.25 114.55 0.0M
2021-08-20 114.30 115.05 113.80 115.05 0.0M
2021-08-19 114.40 114.70 113.85 114.70 0.0M
2021-08-18 115.10 115.65 114.75 114.95 0.0M
2021-08-17 114.45 114.70 114.30 114.70 0.0M
2021-08-16 114.15 114.70 112.80 114.70 0.0M
2021-08-13 113.85 113.85 113.35 113.35 0.0M
2021-08-12 114.00 115.05 113.45 113.45 0.0M
2021-08-11 113.65 114.55 112.85 114.15 0.0M
2021-08-10 113.65 114.00 113.65 113.95 0.0M
2021-08-09 114.05 114.30 113.35 113.75 0.0M
2021-08-06 112.90 114.45 112.90 113.85 0.0M
2021-08-05 113.05 113.10 112.50 112.50 0.0M
2021-08-04 112.40 112.90 111.50 112.90 0.0M
2021-08-03 112.05 112.05 110.65 111.50 0.0M
2021-08-02 111.00 111.75 110.60 111.60 0.0M
2021-07-30 109.00 111.25 108.65 110.65 0.0M
2021-07-29 104.35 109.75 104.35 109.10 0.0M
2021-07-28 105.85 105.85 103.15 103.65 0.0M
2021-07-27 104.90 106.10 104.50 105.80 0.0M
2021-07-26 103.50 104.65 103.35 104.45 0.0M
2021-07-23 102.35 104.75 102.30 104.05 0.0M
2021-07-22 99.16 102.40 99.16 102.35 0.0M
2021-07-21 98.46 99.56 98.46 98.98 0.0M
2021-07-20 96.66 98.22 96.66 98.22 0.0M
2021-07-19 97.46 97.90 95.56 95.84 0.0M
2021-07-16 99.36 99.38 98.64 98.64 0.0M
2021-07-15 98.84 98.90 98.52 98.90 0.0M
2021-07-14 99.36 99.36 99.12 99.24 0.0M
2021-07-13 99.36 99.74 99.06 99.56 0.0M
2021-07-12 99.94 99.94 99.24 99.24 0.0M
2021-07-09 99.18 100.00 99.00 99.66 0.0M
2021-07-08 98.42 99.12 97.84 99.08 0.0M
2021-07-07 98.10 99.90 98.10 99.90 0.0M
2021-07-06 98.66 98.72 98.28 98.28 0.0M
2021-07-05 98.90 98.90 98.32 98.32 0.0M
2021-07-02 98.24 98.78 97.54 98.78 0.0M
2021-07-01 97.42 97.86 96.68 97.86 0.0M
2021-06-30 96.90 97.54 96.70 97.30 0.0M
2021-06-29 97.74 97.80 97.00 97.20 0.0M
2021-06-28 98.68 98.68 97.00 97.62 0.0M
2021-06-25 98.44 98.44 97.78 98.10 0.0M
2021-06-24 98.16 98.66 97.96 97.96 0.0M
2021-06-23 98.92 98.92 97.88 97.88 0.0M
2021-06-22 98.14 98.72 97.96 98.72 0.0M
2021-06-21 97.18 97.90 96.80 97.90 0.0M
2021-06-18 98.44 98.44 96.70 97.02 0.0M
2021-06-17 98.32 98.74 98.00 98.00 0.0M
2021-06-16 97.88 97.94 97.30 97.42 0.0M
2021-06-15 97.60 98.10 97.28 97.54 0.0M
2021-06-14 98.76 99.62 97.38 97.38 0.0M
2021-06-11 97.22 99.18 97.22 99.00 0.0M
2021-06-10 96.86 97.44 96.40 97.44 0.0M
2021-06-09 97.88 98.00 97.22 97.76 0.0M
2021-06-08 96.90 97.84 96.90 97.82 0.0M
2021-06-07 97.82 98.24 96.58 96.58 0.0M
2021-06-04 97.98 98.10 97.32 97.32 0.0M
2021-06-03 97.88 97.88 97.06 97.68 0.0M
2021-06-02 98.32 98.84 97.86 98.14 0.0M
2021-06-01 98.42 99.10 97.84 98.12 0.0M
2021-05-31 98.24 98.52 98.12 98.36 0.0M
2021-05-28 99.34 99.42 98.44 98.44 0.0M
2021-05-27 98.46 98.70 98.08 98.70 0.0M
2021-05-26 98.88 99.06 98.62 99.06 0.0M
2021-05-25 98.92 98.92 98.30 98.60 0.0M
2021-05-24 98.74 98.86 98.56 98.56 0.0M
2021-05-21 98.10 98.68 98.10 98.68 0.0M
2021-05-20 97.32 98.24 96.94 98.22 0.0M
2021-05-19 97.20 97.56 96.36 97.56 0.0M
2021-05-18 98.08 98.08 97.14 98.08 0.0M
2021-05-17 98.30 98.30 97.26 97.42 0.0M
2021-05-14 98.50 98.50 97.74 98.38 0.0M
2021-05-13 96.66 97.78 96.14 97.74 0.0M
2021-05-12 98.10 98.30 96.66 96.66 0.0M
2021-05-11 100.20 100.20 97.34 97.80 0.0M
2021-05-10 100.50 100.90 99.82 99.90 0.0M
2021-05-07 100.95 101.00 99.78 99.78 0.0M
2021-05-06 101.00 101.00 100.35 100.60 0.0M
2021-05-05 99.92 100.95 99.50 100.95 0.0M
2021-05-04 99.78 100.05 98.96 99.68 0.0M
2021-05-03 99.98 100.30 99.54 99.92 0.0M
2021-04-30 98.16 99.42 97.90 99.42 0.0M
2021-04-29 97.50 98.50 97.20 98.30 0.0M
2021-04-28 96.68 97.36 95.90 96.98 0.0M
2021-04-27 95.66 96.38 95.66 96.08 0.0M
2021-04-26 97.02 97.80 95.72 96.38 0.0M
2021-04-23 97.80 98.08 97.54 97.54 0.0M
2021-04-22 97.68 98.68 97.32 98.40 0.0M
2021-04-21 97.84 98.94 97.80 97.80 0.0M
2021-04-20 97.62 97.66 97.02 97.66 0.0M
2021-04-19 98.60 98.60 97.66 97.68 0.0M
2021-04-16 98.40 98.84 98.10 98.42 0.0M
2021-04-15 99.18 99.32 98.28 98.28 0.0M
2021-04-14 98.40 100.40 98.14 99.06 0.0M
2021-04-13 97.98 98.92 97.36 98.12 0.0M
2021-04-12 96.32 97.98 96.32 97.50 0.0M
2021-04-09 96.60 96.96 95.60 96.30 0.0M
2021-04-08 96.18 96.58 95.26 95.52 0.0M
2021-04-07 96.22 96.56 95.86 96.26 0.0M
2021-04-06 93.92 96.76 93.44 96.34 0.0M
2021-04-01 92.12 93.54 92.12 93.12 0.0M
2021-03-31 93.58 93.58 92.79 93.00 0.0M
2021-03-30 93.18 93.82 93.02 93.82 0.0M
2021-03-29 91.05 93.44 91.05 93.44 0.0M
2021-03-26 91.55 91.69 90.55 90.55 0.0M
2021-03-25 91.08 91.11 90.00 91.11 0.0M
2021-03-24 91.22 91.81 91.22 91.56 0.0M
2021-03-23 91.28 91.28 90.96 91.28 0.0M
2021-03-22 90.25 91.18 90.22 91.18 0.0M
2021-03-19 90.74 91.70 90.66 91.59 0.0M
2021-03-18 92.76 93.20 91.10 91.10 0.0M
2021-03-17 91.08 93.31 91.02 92.84 0.0M
2021-03-16 90.78 91.12 90.30 91.03 0.0M
2021-03-15 88.17 90.66 87.82 90.66 0.0M
2021-03-12 87.54 88.28 87.54 87.74 0.0M
2021-03-11 87.49 88.35 87.49 87.62 0.0M
2021-03-10 86.20 87.72 86.20 87.72 0.0M
2021-03-09 88.23 88.33 86.46 86.50 0.0M
2021-03-08 87.96 88.88 87.67 88.50 0.0M
2021-03-05 86.19 87.50 85.81 86.98 0.0M
2021-03-04 85.93 86.72 85.50 86.33 0.0M
2021-03-03 87.31 87.55 86.11 86.11 0.0M
2021-03-02 86.96 87.25 86.44 86.88 0.0M
2021-03-01 86.50 87.35 86.45 87.00 0.0M
2021-02-26 85.98 86.67 85.58 86.38 0.0M
2021-02-25 86.26 86.31 85.04 86.31 0.0M
2021-02-24 86.13 86.37 85.71 86.07 0.0M
2021-02-23 86.35 87.07 85.96 86.25 0.0M
2021-02-22 86.90 86.90 85.64 86.12 0.0M
2021-02-19 87.26 87.41 86.66 87.28 0.0M
2021-02-18 86.77 87.55 85.91 87.29 0.0M
2021-02-17 87.15 87.68 86.50 86.50 0.0M
2021-02-16 87.57 87.57 86.73 87.39 0.0M
2021-02-15 87.03 87.65 86.87 87.65 0.0M
2021-02-12 87.12 87.24 86.63 86.76 0.0M
2021-02-11 86.40 87.30 85.91 86.80 0.0M
2021-02-10 85.51 86.91 84.96 86.62 0.0M
2021-02-09 85.75 86.35 84.59 85.54 0.0M
2021-02-08 87.81 89.64 85.35 85.99 0.0M
2021-02-05 86.03 88.09 85.83 87.57 0.0M
2021-02-04 87.02 88.00 86.00 86.19 0.0M
2021-02-03 88.75 88.88 87.51 87.97 0.0M
2021-02-02 86.12 88.92 86.12 88.59 0.0M
2021-02-01 84.25 85.77 83.75 85.60 0.0M
2021-01-29 84.00 84.65 83.46 83.78 0.0M
2021-01-28 84.41 85.42 83.82 85.10 0.0M
2021-01-27 87.54 87.58 84.50 84.64 0.0M
2021-01-26 86.17 87.89 85.50 87.89 0.0M
2021-01-25 88.00 88.42 86.03 86.68 0.0M
2021-01-22 88.50 88.54 87.50 88.27 0.0M
2021-01-21 90.62 91.20 88.98 89.31 0.0M
2021-01-20 88.16 90.16 88.16 90.09 0.0M
2021-01-19 87.76 88.66 87.72 88.66 0.0M
2021-01-18 88.04 88.59 87.64 88.52 0.0M
2021-01-15 88.97 89.49 87.91 87.91 0.0M
2021-01-14 88.58 90.26 88.16 90.01 0.0M
2021-01-13 88.55 89.21 87.59 88.16 0.0M
2021-01-12 88.89 89.12 88.26 88.26 0.0M
2021-01-11 87.56 88.82 87.23 88.06 0.0M
2021-01-08 86.87 87.75 86.08 87.75 0.0M
2021-01-07 87.14 87.31 86.04 86.39 0.0M
2021-01-06 86.22 86.73 85.21 86.68 0.0M
2021-01-05 86.59 86.76 85.74 86.44 0.0M
2021-01-04 88.85 89.64 85.66 86.62 0.0M