Restaurant Brands Asia

RESR
🏛️ 인도 →
79.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 80.39 80.39 79.77 79.77 13.6K
09:20 79.62 79.79 79.52 79.79 4.0K
09:25 79.69 79.79 79.30 79.30 4.3K
09:30 79.24 79.54 78.82 79.43 7.8K
09:35 79.45 79.59 79.34 79.45 1.1K
09:40 79.50 79.51 79.40 79.40 2.0K
09:45 79.38 79.49 79.33 79.49 2.1K
09:50 79.53 79.53 79.49 79.49 0.0K
09:55 79.40 79.41 79.26 79.26 1.4K
10:00 79.38 79.38 79.20 79.20 2.1K
10:05 79.21 79.21 79.10 79.10 0.7K
10:10 79.00 79.07 78.97 79.02 1.8K
10:15 79.00 79.58 78.89 79.16 7.4K
10:20 79.86 80.00 79.48 79.92 3.5K
10:25 79.82 80.01 79.82 79.90 1.1K
10:30 79.85 79.97 79.85 79.97 0.1K
10:35 79.91 80.09 79.91 79.98 0.7K
10:40 80.00 80.00 79.67 79.84 4.5K
10:45 80.02 81.07 80.02 81.01 4.2K
10:50 80.75 80.75 80.65 80.65 1.0K
10:55 80.58 80.72 80.47 80.72 0.8K
11:00 80.50 80.56 80.31 80.31 0.3K
11:05 80.30 80.56 80.30 80.35 2.3K
11:10 80.48 80.49 80.30 80.35 0.2K
11:15 80.30 80.41 80.24 80.41 0.1K
11:20 80.30 80.39 80.25 80.25 0.3K
11:25 80.25 80.25 80.02 80.09 5.1K
11:30 80.11 80.11 80.10 80.10 0.3K
11:35 80.13 80.14 80.01 80.01 0.3K
11:40 80.01 80.11 80.01 80.11 0.1K
11:45 80.01 80.02 80.01 80.02 0.1K
11:55 80.09 80.21 80.09 80.21 0.6K
12:00 80.14 80.14 80.14 80.14 0.0K
12:05 80.04 80.13 79.98 79.98 1.9K
12:10 80.21 80.21 80.01 80.13 0.1K
12:15 80.20 80.20 80.00 80.18 0.5K
12:25 80.07 80.07 80.07 80.07 0.1K
12:30 80.07 80.07 80.07 80.07 0.5K
12:40 79.81 79.99 79.80 79.90 2.0K
12:45 79.99 79.99 79.89 79.99 0.2K
12:50 79.86 80.04 79.86 80.04 0.1K
12:55 79.95 79.95 79.86 79.86 0.0K
13:00 79.91 79.91 79.81 79.81 0.0K
13:05 79.84 79.92 79.75 79.75 0.3K
13:10 79.93 79.94 79.90 79.93 0.8K
13:15 79.90 79.91 79.83 79.83 0.0K
13:20 79.75 79.76 79.70 79.76 0.5K
13:25 79.61 79.72 79.35 79.35 1.3K
13:30 79.38 79.38 79.30 79.30 0.0K
13:35 79.32 79.36 79.25 79.25 0.8K
13:40 79.37 79.37 79.30 79.30 0.0K
13:45 79.27 79.30 79.27 79.30 0.0K
13:50 79.25 79.26 79.04 79.20 6.0K
13:55 79.30 79.30 79.05 79.05 0.9K
14:00 79.00 79.23 79.00 79.15 2.0K
14:05 79.04 79.04 79.04 79.04 0.1K
14:15 79.15 79.16 79.04 79.13 0.3K
14:20 79.13 79.13 79.13 79.13 0.0K
14:25 79.00 79.06 78.82 78.82 1.1K
14:30 78.88 79.00 78.84 79.00 3.3K
14:35 79.03 79.07 79.03 79.07 0.2K
14:40 79.09 79.19 79.08 79.17 0.4K
14:45 79.15 79.49 79.14 79.49 0.8K
14:50 79.43 79.51 79.35 79.36 1.2K
14:55 79.46 79.50 79.40 79.50 0.6K
15:00 79.55 79.56 79.46 79.47 0.3K
15:05 79.53 79.57 79.22 79.29 6.3K
15:10 79.16 79.16 79.00 79.05 1.0K
15:15 79.00 79.04 79.00 79.00 12.6K
15:20 79.00 79.00 78.78 78.98 2.9K
15:25 78.75 79.37 78.75 79.07 1.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 81.25 81.25 78.75 79.07 0.1M
2025-09-25 82.95 82.95 79.93 80.34 0.0M
2025-09-24 82.22 84.20 81.44 82.90 1.0M
2025-09-23 84.59 84.59 81.35 82.25 0.2M
2025-09-22 85.39 85.92 83.19 83.46 0.1M
2025-09-19 86.29 87.39 84.82 86.09 0.1M
2025-09-18 79.77 87.60 79.77 85.72 0.9M
2025-09-17 79.39 81.40 79.39 80.09 0.1M
2025-09-16 80.69 80.95 80.00 80.16 0.1M
2025-09-15 81.17 81.57 80.50 80.69 0.0M
2025-09-12 81.35 83.80 80.89 81.17 0.1M
2025-09-11 80.00 82.48 79.64 80.96 0.0M
2025-09-10 79.92 80.53 79.39 80.04 0.0M
2025-09-09 80.99 81.40 79.80 80.07 0.0M
2025-09-08 80.00 81.22 77.74 80.14 0.1M
2025-09-05 79.00 81.35 79.00 79.48 0.1M
2025-09-04 82.00 83.73 80.00 80.44 0.1M
2025-09-03 82.94 84.09 81.06 81.30 0.0M
2025-09-02 82.41 83.45 81.86 82.32 0.1M
2025-09-01 80.65 82.83 80.19 82.52 0.0M
2025-08-29 80.24 80.39 78.58 79.82 0.0M
2025-08-28 78.63 80.10 76.65 79.79 0.1M
2025-08-26 79.62 79.63 77.11 77.78 0.0M
2025-08-25 80.12 81.05 79.51 79.76 0.1M
2025-08-22 80.09 81.06 79.76 80.19 0.0M
2025-08-21 82.50 82.50 80.00 80.09 0.0M
2025-08-20 80.14 83.97 80.14 81.75 0.2M
2025-08-19 79.97 80.18 79.00 79.92 0.0M
2025-08-18 79.14 80.49 77.55 78.56 0.0M
2025-08-14 79.44 79.46 78.20 78.64 0.0M
2025-08-13 79.07 79.49 78.46 79.15 0.1M
2025-08-12 79.28 79.31 76.77 79.13 0.1M
2025-08-11 79.89 79.89 78.03 78.43 0.1M
2025-08-08 80.99 81.22 79.27 79.89 0.0M
2025-08-07 80.51 82.02 78.60 81.72 0.1M
2025-08-06 79.01 80.86 78.11 80.55 0.1M
2025-08-05 81.50 82.13 78.84 79.36 0.1M
2025-08-04 85.34 85.34 81.33 81.60 0.0M
2025-08-01 82.64 85.49 81.26 83.90 0.2M
2025-07-31 81.78 83.12 81.10 81.42 0.0M
2025-07-30 82.99 83.50 81.63 82.78 0.0M
2025-07-29 80.33 83.34 80.33 83.08 0.1M
2025-07-28 81.76 82.15 81.00 81.18 0.1M
2025-07-25 82.63 83.70 81.57 81.76 0.0M
2025-07-24 84.51 85.00 83.63 83.89 0.1M
2025-07-23 84.85 85.51 84.00 84.51 0.0M
2025-07-22 83.31 87.54 83.29 84.83 0.3M
2025-07-21 82.98 83.89 82.92 83.31 0.0M
2025-07-18 84.08 84.08 82.50 83.15 0.1M
2025-07-17 84.32 86.38 83.50 84.25 0.1M
2025-07-16 84.00 84.79 82.40 84.50 0.1M
2025-07-15 82.18 84.77 81.98 83.77 0.1M
2025-07-14 82.50 82.79 81.51 81.85 0.0M
2025-07-11 84.28 84.28 82.01 82.19 0.0M
2025-07-10 81.62 85.37 81.62 84.10 0.1M
2025-07-09 81.86 82.69 81.41 81.64 0.0M
2025-07-08 80.57 82.46 80.57 81.86 0.0M
2025-07-07 81.61 82.16 81.00 81.17 0.1M
2025-07-04 82.94 82.94 81.57 81.98 0.1M
2025-07-03 82.41 84.32 82.17 82.52 0.2M
2025-07-02 82.67 82.96 81.70 82.38 0.1M
2025-07-01 82.74 83.70 82.23 83.15 0.2M
2025-06-30 81.59 82.82 81.44 82.57 0.2M
2025-06-27 82.73 82.73 80.30 81.19 0.1M
2025-06-26 82.12 84.39 81.21 82.08 0.1M
2025-06-25 81.08 82.57 80.90 82.22 0.1M
2025-06-24 81.02 82.23 80.00 80.59 0.2M
2025-06-23 78.41 81.90 78.41 80.64 0.2M
2025-06-20 78.66 80.79 78.56 79.75 0.2M
2025-06-19 75.84 83.75 75.71 79.64 1.8M
2025-06-18 75.89 76.22 75.34 75.69 0.0M
2025-06-17 78.09 78.09 75.65 75.85 0.1M
2025-06-16 79.49 79.49 77.30 77.89 0.0M
2025-06-13 79.84 79.84 78.59 78.83 0.1M
2025-06-12 81.02 81.02 79.49 80.08 0.1M
2025-06-11 80.09 82.05 79.42 81.02 0.2M
2025-06-10 80.89 80.90 79.30 80.04 0.1M
2025-06-09 80.26 81.85 80.21 80.41 0.1M
2025-06-06 80.62 81.23 80.05 80.23 0.0M
2025-06-05 80.73 81.54 80.35 80.64 0.1M
2025-06-04 80.35 81.74 80.06 80.53 0.1M
2025-06-03 82.11 82.11 79.77 80.34 0.1M
2025-06-02 81.58 82.20 81.02 81.56 0.1M
2025-05-30 82.17 82.17 80.90 81.40 0.0M
2025-05-29 81.62 82.70 81.26 81.54 0.0M
2025-05-28 81.42 82.48 81.28 81.91 0.1M
2025-05-27 82.09 82.09 81.10 81.36 0.0M
2025-05-26 83.82 84.40 81.65 82.09 0.1M
2025-05-23 82.42 84.50 81.60 83.79 0.1M
2025-05-22 84.36 84.98 82.01 83.01 0.1M
2025-05-21 86.83 86.83 83.53 84.36 0.2M
2025-05-20 83.14 89.53 83.14 86.21 0.5M
2025-05-19 83.77 83.77 80.86 81.67 0.0M
2025-05-16 81.45 84.48 81.45 82.29 0.1M
2025-05-15 81.84 83.18 80.86 82.92 0.1M
2025-05-14 79.89 81.99 79.70 81.28 0.1M
2025-05-13 78.00 80.29 78.00 79.65 0.1M
2025-05-12 80.17 80.17 78.47 78.74 0.0M
2025-05-09 76.09 77.80 74.90 76.83 0.2M
2025-05-08 81.01 81.48 76.54 77.91 0.1M
2025-05-07 78.86 81.30 77.52 81.14 0.1M
2025-05-06 82.50 82.50 78.62 79.15 0.1M
2025-05-05 82.61 83.54 81.10 82.82 0.0M
2025-05-02 80.99 83.65 80.37 82.47 0.1M
2025-04-30 80.60 83.70 80.16 80.99 0.2M
2025-04-29 82.94 86.92 79.25 81.50 0.5M
2025-04-28 82.94 84.06 80.95 82.72 0.2M
2025-04-25 77.94 83.38 75.13 82.35 0.4M
2025-04-24 78.30 78.30 75.52 77.71 0.1M
2025-04-23 78.00 78.71 76.99 78.29 0.2M
2025-04-22 77.53 78.15 76.00 77.84 0.1M
2025-04-21 78.82 79.02 76.35 77.13 0.1M
2025-04-17 72.85 79.67 72.77 78.43 0.4M
2025-04-16 73.30 73.82 71.79 72.71 0.1M
2025-04-15 73.99 73.99 72.00 73.29 0.1M
2025-04-11 70.87 74.84 69.91 73.30 0.2M
2025-04-09 67.40 69.52 65.98 69.30 0.1M
2025-04-08 67.27 68.37 67.10 67.46 0.1M
2025-04-07 60.11 67.78 60.11 66.29 0.3M
2025-04-04 71.99 72.42 69.76 70.57 0.1M
2025-04-03 66.98 73.90 65.44 72.01 0.4M
2025-04-02 64.12 67.58 63.10 67.09 0.2M
2025-04-01 60.42 66.75 60.40 64.34 0.3M
2025-03-28 63.61 63.99 60.20 60.45 0.2M
2025-03-27 61.70 65.00 61.64 63.55 0.4M
2025-03-26 63.14 63.78 62.00 62.33 0.1M
2025-03-25 64.93 65.70 62.67 62.95 0.1M
2025-03-24 64.58 65.76 63.90 64.27 0.3M
2025-03-21 62.83 65.02 62.20 63.88 0.2M
2025-03-20 63.44 64.09 62.42 62.59 0.2M
2025-03-19 62.01 64.14 62.01 63.19 0.2M
2025-03-18 60.69 63.34 60.12 62.60 0.2M
2025-03-17 60.58 62.02 59.50 59.85 0.1M
2025-03-13 62.69 62.69 59.66 60.13 0.1M
2025-03-12 63.00 63.72 60.00 61.49 0.1M
2025-03-11 64.11 65.50 62.59 62.93 0.2M
2025-03-10 65.39 66.07 64.41 65.35 0.1M
2025-03-07 65.58 67.00 65.29 65.64 0.1M
2025-03-06 65.42 67.00 64.92 66.01 0.3M
2025-03-05 63.44 65.78 63.17 65.41 0.1M
2025-03-04 62.11 64.19 62.11 63.21 0.3M
2025-03-03 63.19 64.83 61.53 63.89 0.2M
2025-02-28 66.00 66.37 62.97 63.83 0.2M
2025-02-27 68.36 68.36 65.19 66.22 0.1M
2025-02-25 69.00 69.24 66.40 67.02 0.1M
2025-02-24 67.55 69.67 67.15 69.20 0.1M
2025-02-21 70.27 70.89 68.41 68.93 0.1M
2025-02-20 69.00 70.79 68.50 69.63 0.1M
2025-02-19 66.52 69.76 66.52 69.21 0.1M
2025-02-18 67.61 70.29 66.75 68.13 0.1M
2025-02-17 71.47 71.47 66.40 69.07 0.2M
2025-02-14 74.28 74.37 69.50 69.84 0.2M
2025-02-13 73.79 75.28 73.46 73.69 0.1M
2025-02-12 73.57 74.70 72.25 73.79 0.1M
2025-02-11 72.56 76.10 72.56 73.57 0.1M
2025-02-10 77.01 77.74 74.65 75.77 0.2M
2025-02-07 78.57 78.79 76.25 77.15 0.1M
2025-02-06 78.85 79.27 78.02 78.57 0.1M
2025-02-05 77.13 79.36 76.61 78.87 0.1M
2025-02-04 77.10 78.05 75.53 76.73 0.2M
2025-02-03 73.22 78.69 73.22 76.07 0.4M
2025-02-01 72.98 76.51 71.44 74.47 0.2M
2025-01-31 71.97 73.16 70.40 72.72 0.1M
2025-01-30 72.38 72.38 69.41 71.41 0.2M
2025-01-29 71.22 73.95 71.22 72.11 0.2M
2025-01-28 73.91 73.91 70.11 71.81 0.2M
2025-01-27 74.29 74.44 72.06 72.59 0.1M
2025-01-24 77.87 78.45 74.29 74.79 0.1M
2025-01-23 77.17 78.37 77.02 77.87 0.1M
2025-01-22 78.56 78.98 76.87 77.50 0.1M
2025-01-21 79.00 81.45 77.80 78.29 0.2M
2025-01-20 79.98 80.29 78.79 80.03 0.1M
2025-01-17 77.28 81.35 77.28 79.60 0.1M
2025-01-16 78.70 80.09 77.52 78.16 0.1M
2025-01-15 75.87 78.32 74.86 77.23 0.1M
2025-01-14 75.54 77.96 74.90 75.84 0.1M
2025-01-13 77.27 80.50 73.82 75.32 0.1M
2025-01-10 80.29 80.29 75.93 76.24 0.1M
2025-01-09 80.91 81.42 79.43 79.57 0.1M
2025-01-08 83.24 83.27 79.55 80.21 0.1M
2025-01-07 84.17 85.34 82.50 82.86 0.1M
2025-01-06 84.77 85.75 82.44 83.62 0.2M
2025-01-03 84.97 85.10 83.00 83.29 0.0M
2025-01-02 84.42 85.58 84.10 84.97 0.1M
2025-01-01 85.27 85.27 83.93 84.83 0.0M