Restaurant Brands Asia

RESR
🏛️ 인도 →
79.07
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 142.50 142.50 141.30 141.55 0.1M
2021-12-30 146.00 146.00 140.80 141.45 0.1M
2021-12-29 142.00 142.45 140.75 141.45 0.1M
2021-12-28 142.70 144.00 141.25 141.65 0.1M
2021-12-27 143.00 143.00 140.35 142.55 0.1M
2021-12-24 147.30 147.30 142.80 143.30 0.1M
2021-12-23 141.00 146.30 141.00 144.80 0.1M
2021-12-22 144.35 144.35 140.10 143.10 0.1M
2021-12-21 151.85 151.85 142.40 143.85 0.1M
2021-12-20 145.00 145.85 140.25 142.35 0.2M
2021-12-17 154.90 154.90 146.95 148.35 0.1M
2021-12-16 159.50 159.50 152.75 153.30 0.1M
2021-12-15 156.15 160.65 154.70 155.45 0.3M
2021-12-14 157.10 158.15 154.90 156.10 0.1M
2021-12-13 165.90 165.90 158.00 158.15 0.1M
2021-12-10 162.95 162.95 158.00 158.95 1.2M
2021-12-09 152.50 165.65 152.50 162.70 0.4M
2021-12-08 149.05 156.20 149.00 152.50 0.2M
2021-12-07 149.10 149.85 146.50 147.80 0.3M
2021-12-06 152.40 152.40 147.60 148.30 0.1M
2021-12-03 148.80 153.20 148.50 152.05 0.1M
2021-12-02 148.00 149.00 147.50 148.80 0.0M
2021-12-01 148.00 150.25 147.20 147.95 0.1M
2021-11-30 144.50 149.95 144.50 148.65 0.2M
2021-11-29 149.00 151.00 143.15 143.80 0.3M
2021-11-26 157.00 157.00 152.00 152.65 0.1M
2021-11-25 159.00 159.30 156.35 158.15 0.1M
2021-11-24 156.00 159.95 155.50 156.75 0.2M
2021-11-23 153.65 155.70 152.85 154.35 0.2M
2021-11-22 155.25 156.90 150.05 151.65 0.1M
2021-11-18 160.05 160.95 152.50 155.25 0.3M
2021-11-17 161.10 163.00 158.65 159.80 0.1M
2021-11-16 163.95 165.20 161.50 162.55 0.2M
2021-11-15 167.50 168.70 161.65 162.55 0.2M
2021-11-12 160.30 166.00 160.30 162.45 0.4M
2021-11-11 161.70 162.50 159.70 160.65 0.1M
2021-11-10 163.90 165.45 161.25 161.70 0.1M
2021-11-09 162.90 163.20 161.25 162.05 0.1M
2021-11-08 161.75 163.50 159.85 161.60 0.1M
2021-11-04 164.00 164.00 161.40 162.00 0.1M
2021-11-03 162.00 164.05 159.45 160.35 0.1M
2021-11-02 156.80 162.05 156.80 159.75 0.3M
2021-11-01 155.20 156.05 152.70 155.10 0.1M
2021-10-29 152.35 154.30 149.05 152.60 0.2M
2021-10-28 158.00 158.20 149.65 150.95 0.3M
2021-10-27 159.00 159.50 156.70 157.15 0.1M
2021-10-26 157.60 160.40 157.50 158.15 0.1M
2021-10-25 161.50 163.40 156.30 158.10 0.1M
2021-10-22 164.00 164.40 161.30 162.80 0.1M
2021-10-21 162.00 164.95 160.80 162.30 0.2M
2021-10-20 163.60 166.95 160.60 162.00 0.2M
2021-10-19 162.70 171.85 160.90 163.05 0.9M
2021-10-18 164.00 164.00 161.25 161.50 0.1M
2021-10-14 164.95 164.95 161.95 162.15 0.1M
2021-10-13 163.00 164.65 161.55 162.30 0.2M
2021-10-12 161.30 166.30 159.75 161.70 0.2M
2021-10-11 160.25 162.65 159.75 160.10 0.2M
2021-10-08 160.25 162.25 159.60 160.25 0.1M
2021-10-07 159.80 161.45 159.40 160.25 0.1M
2021-10-06 162.75 163.25 158.70 159.45 0.1M
2021-10-05 162.00 163.85 161.90 162.40 0.1M
2021-10-04 161.90 163.35 161.25 162.60 0.1M
2021-10-01 161.50 162.30 160.30 160.50 0.2M
2021-09-30 164.50 164.50 161.75 162.45 0.1M
2021-09-29 161.60 165.45 161.60 163.30 0.2M
2021-09-28 165.00 167.60 162.35 164.15 0.4M
2021-09-27 159.00 166.10 159.00 162.80 0.4M
2021-09-24 160.55 161.35 158.75 159.25 0.1M
2021-09-23 161.00 162.55 159.80 160.20 0.2M
2021-09-22 159.50 162.60 159.30 159.75 0.1M
2021-09-21 161.45 162.25 157.10 160.35 0.3M
2021-09-20 162.50 166.35 161.00 161.45 0.3M
2021-09-17 160.60 167.60 160.60 164.70 0.7M
2021-09-16 161.60 162.65 159.75 160.30 0.2M
2021-09-15 161.50 163.35 159.85 162.35 0.1M
2021-09-14 158.00 161.90 158.00 159.90 0.1M
2021-09-13 158.90 160.35 158.00 158.30 0.2M
2021-09-09 158.20 160.40 157.85 160.00 0.2M
2021-09-08 159.80 159.80 156.85 158.25 0.1M
2021-09-07 158.80 159.50 156.85 157.70 0.1M
2021-09-06 157.30 161.35 156.60 157.50 0.4M
2021-09-03 160.30 160.30 156.55 157.15 0.3M
2021-09-02 158.90 161.35 157.60 158.15 0.3M
2021-09-01 162.30 163.35 157.15 157.50 0.3M
2021-08-31 166.25 166.25 160.05 161.25 0.3M
2021-08-30 173.10 176.10 163.05 163.80 0.2M
2021-08-27 171.50 173.60 165.00 171.40 0.2M
2021-08-26 169.90 171.00 167.30 170.20 0.1M
2021-08-25 163.85 172.40 163.35 170.50 0.2M
2021-08-24 148.80 163.50 148.80 161.60 0.4M
2021-08-23 160.50 160.90 145.45 148.55 0.2M
2021-08-20 163.95 163.95 156.65 158.35 0.2M
2021-08-18 166.35 168.55 162.60 163.25 0.1M
2021-08-17 168.00 171.30 164.25 165.50 0.2M
2021-08-16 168.60 173.40 166.30 168.00 0.2M
2021-08-13 172.80 173.50 167.10 170.30 0.3M
2021-08-12 165.50 172.55 165.45 171.95 0.3M
2021-08-11 171.70 171.70 154.25 165.00 0.4M
2021-08-10 176.25 177.95 167.65 168.95 0.2M
2021-08-09 179.40 179.40 174.65 175.60 0.3M
2021-08-06 181.20 186.80 176.65 177.75 0.4M
2021-08-05 188.00 188.90 180.75 183.30 0.3M
2021-08-04 184.90 189.60 182.95 187.25 0.4M
2021-08-03 186.40 187.20 183.30 184.05 0.2M
2021-08-02 182.80 189.95 181.00 185.75 0.3M
2021-07-30 181.00 182.65 178.15 180.40 0.2M
2021-07-29 183.65 184.65 179.10 179.95 0.4M
2021-07-28 175.05 185.00 171.45 184.00 0.3M
2021-07-27 176.90 179.35 172.55 174.80 0.3M
2021-07-26 180.95 180.95 175.20 176.25 0.2M
2021-07-23 184.90 184.95 177.50 178.30 0.3M
2021-07-22 178.50 184.50 177.10 183.15 1.2M
2021-07-20 180.00 184.50 174.40 175.65 0.6M
2021-07-19 168.00 179.90 167.00 178.10 0.7M
2021-07-16 165.55 171.55 165.55 168.60 0.2M
2021-07-15 169.70 170.90 165.50 166.25 0.4M
2021-07-14 173.65 174.25 167.30 168.15 0.2M
2021-07-13 176.90 177.15 172.70 173.65 0.2M
2021-07-12 174.80 178.65 172.30 174.00 0.3M
2021-07-09 175.05 177.75 172.05 172.80 0.6M
2021-07-08 169.10 180.40 169.10 174.65 1.1M
2021-07-07 165.00 171.45 164.85 168.25 0.7M
2021-07-06 157.70 172.40 157.70 165.00 1.9M
2021-07-05 158.05 162.00 157.05 157.90 0.3M
2021-07-02 160.00 160.75 158.00 158.50 0.1M
2021-07-01 159.00 162.35 158.00 159.05 0.2M
2021-06-30 162.35 164.15 158.30 159.00 0.2M
2021-06-29 158.00 163.10 155.10 161.25 2.3M
2021-06-28 155.00 157.05 154.65 155.50 0.1M
2021-06-25 155.15 157.00 154.15 154.85 0.1M
2021-06-24 156.80 156.80 153.30 154.25 0.1M
2021-06-23 158.00 158.65 155.00 155.35 0.2M
2021-06-22 159.70 160.65 156.20 156.70 0.2M
2021-06-21 153.85 160.40 149.00 157.90 0.3M
2021-06-18 160.00 160.45 151.30 155.45 0.5M
2021-06-17 161.50 163.55 158.30 159.05 0.3M
2021-06-16 163.50 165.50 160.45 161.60 0.5M
2021-06-15 162.80 164.95 160.55 162.55 0.3M
2021-06-14 161.20 164.55 155.50 161.25 0.2M
2021-06-11 160.95 165.30 158.70 160.90 0.6M
2021-06-10 159.00 160.85 158.00 159.60 0.3M
2021-06-09 161.50 163.75 155.30 157.45 0.7M
2021-06-08 165.95 166.50 160.20 160.80 0.4M
2021-06-07 158.90 167.00 158.70 164.95 0.6M
2021-06-04 149.85 157.70 149.85 156.55 1.1M
2021-06-03 151.95 151.95 149.50 149.80 0.2M
2021-06-02 147.95 149.95 144.50 149.45 0.2M
2021-06-01 147.15 150.80 146.10 147.15 0.4M
2021-05-31 148.70 148.70 144.75 145.65 0.2M
2021-05-28 153.95 153.95 146.35 146.90 0.2M
2021-05-27 152.10 154.00 145.05 152.05 1.0M
2021-05-26 153.60 159.30 153.60 156.35 0.7M
2021-05-25 150.15 155.55 148.35 152.90 1.3M
2021-05-24 146.95 151.55 142.30 148.40 0.5M
2021-05-21 146.00 148.50 144.25 145.20 0.2M
2021-05-20 142.80 145.90 139.20 144.80 0.3M
2021-05-19 143.00 147.35 138.75 140.05 0.4M
2021-05-18 130.00 146.65 130.00 142.60 0.9M
2021-05-17 130.35 131.75 130.20 130.45 0.2M
2021-05-14 130.35 131.65 129.10 130.10 0.4M
2021-05-12 130.40 133.00 129.65 130.15 0.5M
2021-05-11 128.00 130.50 126.85 129.00 0.7M
2021-05-10 130.00 130.85 128.10 128.65 0.6M
2021-05-07 130.10 132.40 129.05 129.40 0.8M
2021-05-06 127.10 134.75 126.70 130.90 0.6M
2021-05-05 130.00 130.00 126.15 126.80 0.3M
2021-05-04 130.00 130.30 127.05 128.95 0.4M
2021-05-03 130.00 130.70 128.60 129.30 0.3M
2021-04-30 130.00 131.95 129.15 129.85 0.3M
2021-04-29 131.75 132.95 130.95 131.25 0.2M
2021-04-28 131.95 133.45 131.25 131.80 0.3M
2021-04-27 131.05 132.75 129.40 131.15 0.8M
2021-04-26 130.00 132.00 129.70 130.25 0.2M
2021-04-23 130.55 133.10 130.05 130.60 0.3M
2021-04-22 130.40 134.25 129.05 132.40 0.7M
2021-04-20 128.90 131.05 128.70 130.75 0.3M
2021-04-19 129.50 129.50 126.95 128.15 0.1M
2021-04-16 132.40 132.40 130.00 131.25 0.0M
2021-04-15 130.00 131.85 128.75 130.05 0.1M
2021-04-13 132.35 134.25 131.30 132.30 0.1M
2021-04-12 138.80 138.80 130.65 132.55 0.1M
2021-04-09 137.50 140.70 135.90 138.80 0.2M
2021-04-08 134.15 140.75 134.10 137.60 0.2M
2021-04-07 130.50 133.40 129.45 131.95 0.2M
2021-04-06 130.35 132.60 128.95 131.00 0.3M
2021-04-05 131.00 131.00 126.35 127.40 0.1M
2021-04-01 129.70 132.30 129.15 131.05 0.2M
2021-03-31 131.90 131.90 127.00 129.10 0.1M
2021-03-30 129.90 132.45 129.90 130.70 0.2M
2021-03-26 136.50 136.75 129.40 129.90 0.4M
2021-03-25 136.90 137.00 134.00 135.70 0.2M
2021-03-24 138.20 139.95 134.55 135.10 0.3M
2021-03-23 139.00 140.15 136.65 137.75 0.3M
2021-03-22 132.50 139.75 132.50 137.45 0.2M
2021-03-19 133.35 137.90 130.45 136.45 0.4M
2021-03-18 136.55 138.20 133.00 137.05 0.3M
2021-03-17 139.70 139.70 135.50 136.15 0.1M
2021-03-16 138.10 140.70 137.35 138.15 0.2M
2021-03-15 141.00 141.20 137.20 138.25 0.1M
2021-03-12 140.30 142.80 140.25 141.00 0.3M
2021-03-10 140.85 141.80 139.60 140.20 0.2M
2021-03-09 145.60 145.60 139.65 140.05 0.1M
2021-03-08 146.75 147.20 143.15 143.45 0.1M
2021-03-05 146.00 149.35 142.90 143.70 0.3M
2021-03-04 145.00 152.35 144.70 148.25 0.5M
2021-03-03 141.00 153.45 141.00 147.80 1.1M
2021-03-02 141.60 144.10 140.60 141.20 0.2M
2021-03-01 141.55 143.20 138.00 141.45 0.2M
2021-02-26 144.00 144.00 140.05 141.55 0.2M
2021-02-25 142.50 146.25 142.50 144.20 0.3M
2021-02-24 141.70 144.75 141.55 142.20 0.4M
2021-02-23 141.55 144.10 140.30 141.55 0.1M
2021-02-22 145.00 145.00 138.55 141.20 0.1M
2021-02-19 143.05 146.80 142.00 143.20 0.1M
2021-02-18 144.90 147.90 143.35 144.45 0.2M
2021-02-17 143.10 144.40 141.15 143.00 0.1M
2021-02-16 147.60 147.60 143.05 143.85 0.1M
2021-02-15 150.00 150.80 145.60 145.90 0.1M
2021-02-12 152.70 152.70 148.10 149.50 0.1M
2021-02-11 152.50 152.60 149.35 151.00 0.1M
2021-02-10 148.70 154.30 146.05 152.40 0.9M
2021-02-09 152.30 157.50 151.70 153.95 0.5M
2021-02-08 148.00 152.40 147.60 150.70 0.2M
2021-02-05 153.00 153.90 144.75 145.95 0.4M
2021-02-04 143.40 150.35 141.70 147.90 0.9M
2021-02-03 138.00 147.35 138.00 141.95 0.6M
2021-02-02 138.00 142.20 137.00 138.95 0.5M
2021-02-01 138.00 139.05 135.25 137.00 0.1M
2021-01-29 139.50 142.50 135.65 137.55 0.3M
2021-01-28 138.80 141.85 136.50 139.05 0.1M
2021-01-27 135.20 143.50 132.55 139.95 0.3M
2021-01-25 139.95 140.20 128.00 135.20 0.9M
2021-01-22 142.40 142.40 137.20 138.80 0.2M
2021-01-21 145.15 145.90 140.70 141.60 0.5M
2021-01-20 146.50 146.90 144.25 145.15 0.4M
2021-01-19 143.35 146.35 142.30 144.75 0.2M
2021-01-18 145.90 145.90 140.00 141.55 0.2M
2021-01-15 146.00 148.65 142.10 143.80 0.8M
2021-01-14 144.05 147.40 143.85 144.85 0.5M
2021-01-13 150.00 152.85 143.65 145.00 1.1M
2021-01-12 140.00 154.80 140.00 148.05 2.3M
2021-01-11 165.90 165.90 150.15 150.15 1.4M
2021-01-08 165.50 169.75 163.85 166.80 0.6M
2021-01-07 169.50 169.90 165.00 165.25 0.6M
2021-01-06 170.20 172.00 167.00 168.20 0.2M
2021-01-05 170.95 174.50 166.15 170.15 0.6M
2021-01-04 174.20 175.00 170.10 171.05 0.4M
2021-01-01 176.00 176.95 173.10 173.30 0.2M