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
2022-12-30 111.45 112.30 111.10 111.80 0.0M
2022-12-29 114.00 114.00 110.40 110.75 0.0M
2022-12-28 110.00 113.60 109.50 112.50 0.0M
2022-12-27 112.30 112.40 108.60 109.30 0.1M
2022-12-26 110.00 111.00 106.25 110.30 0.0M
2022-12-23 113.65 113.80 105.30 106.25 0.0M
2022-12-22 117.00 117.75 112.10 113.80 0.0M
2022-12-21 115.20 118.35 115.20 117.90 0.0M
2022-12-20 116.10 117.95 115.10 117.00 0.0M
2022-12-19 115.45 118.90 115.45 117.80 0.0M
2022-12-16 118.15 119.40 115.30 116.00 0.1M
2022-12-15 119.95 119.95 118.00 118.95 0.0M
2022-12-14 117.20 119.50 116.70 118.85 0.0M
2022-12-13 117.80 118.45 115.50 118.00 0.1M
2022-12-12 115.70 117.65 115.65 116.30 0.0M
2022-12-09 117.15 118.70 115.10 116.20 0.0M
2022-12-08 117.80 118.40 116.65 117.05 0.1M
2022-12-07 118.00 119.50 116.60 118.35 0.0M
2022-12-06 119.30 120.65 117.40 118.00 0.0M
2022-12-05 117.85 119.40 117.85 118.60 0.0M
2022-12-02 118.55 120.30 117.25 117.65 0.1M
2022-12-01 119.20 121.00 118.65 119.70 0.0M
2022-11-30 119.05 120.95 117.35 120.45 0.1M
2022-11-29 120.00 120.95 118.25 119.05 0.1M
2022-11-28 115.65 120.50 115.65 120.15 0.0M
2022-11-25 115.95 118.55 115.20 117.05 0.0M
2022-11-24 111.50 116.30 111.50 115.95 0.1M
2022-11-23 113.05 114.00 110.90 111.25 0.0M
2022-11-22 115.90 115.90 112.20 113.20 0.0M
2022-11-21 111.70 115.50 111.70 114.40 0.1M
2022-11-18 115.50 115.50 111.65 112.30 0.1M
2022-11-17 116.45 116.75 115.40 116.25 0.0M
2022-11-16 117.85 118.30 116.15 116.85 0.1M
2022-11-15 118.90 118.90 116.25 117.70 0.0M
2022-11-14 124.45 125.15 116.50 117.00 0.2M
2022-11-11 120.05 127.25 120.05 126.00 0.1M
2022-11-10 123.80 123.80 119.55 120.50 0.0M
2022-11-09 121.55 123.60 121.50 122.35 0.0M
2022-11-07 121.25 122.70 120.45 121.50 0.0M
2022-11-04 119.25 122.30 119.25 122.05 0.0M
2022-11-03 122.00 122.30 120.00 120.80 0.0M
2022-11-02 120.40 123.70 120.40 122.10 0.0M
2022-11-01 121.25 122.95 120.30 120.70 0.0M
2022-10-31 120.35 122.50 120.35 121.55 0.0M
2022-10-28 119.75 122.45 119.75 120.60 0.0M
2022-10-27 122.50 122.85 119.65 120.75 0.0M
2022-10-25 123.05 123.05 119.95 121.95 0.1M
2022-10-24 120.25 124.05 120.05 121.85 0.0M
2022-10-21 122.60 124.00 118.55 119.95 0.1M
2022-10-20 122.50 124.05 122.30 122.70 0.0M
2022-10-19 126.75 127.60 121.40 122.45 0.1M
2022-10-18 121.55 129.70 121.55 128.00 0.1M
2022-10-17 120.95 124.80 120.95 122.65 0.1M
2022-10-14 128.15 130.55 123.10 123.80 0.1M
2022-10-13 125.95 129.80 124.75 128.20 0.0M
2022-10-12 124.95 127.20 123.85 125.90 0.1M
2022-10-11 126.95 128.05 125.30 126.40 0.1M
2022-10-10 127.60 128.90 126.15 126.30 0.0M
2022-10-07 129.95 131.20 128.80 129.20 0.0M
2022-10-06 129.95 131.55 128.60 130.60 0.0M
2022-10-04 131.90 134.00 129.00 129.90 0.1M
2022-10-03 128.95 133.75 128.30 131.60 0.2M
2022-09-30 126.70 130.15 125.55 129.30 0.0M
2022-09-29 126.55 129.85 123.45 126.30 0.0M
2022-09-28 124.45 128.60 124.45 127.60 0.0M
2022-09-27 120.05 126.60 120.05 126.20 0.1M
2022-09-26 121.15 122.25 119.00 121.25 0.1M
2022-09-23 123.00 125.65 122.70 123.70 0.1M
2022-09-22 123.10 125.90 122.35 124.40 0.1M
2022-09-21 124.05 126.60 123.25 123.75 0.1M
2022-09-20 123.95 126.50 122.25 125.20 0.1M
2022-09-19 117.15 123.55 117.15 121.60 0.1M
2022-09-16 126.50 127.45 115.60 118.95 0.4M
2022-09-15 129.60 130.15 126.50 127.00 0.1M
2022-09-14 125.30 130.45 123.50 129.00 0.2M
2022-09-13 132.00 132.20 127.35 128.05 0.2M
2022-09-12 131.50 133.00 130.95 131.15 0.0M
2022-09-09 131.45 133.75 131.20 131.80 0.0M
2022-09-08 132.25 133.40 131.15 132.40 0.1M
2022-09-07 131.35 133.75 131.35 132.25 0.1M
2022-09-06 134.95 135.00 132.00 133.20 0.1M
2022-09-05 130.15 134.35 130.15 133.15 0.1M
2022-09-02 131.20 134.00 130.10 130.65 0.0M
2022-09-01 131.90 133.00 129.70 130.95 0.1M
2022-08-30 129.65 133.30 128.05 132.40 0.0M
2022-08-29 125.35 129.55 125.35 126.85 0.1M
2022-08-26 131.70 133.35 130.00 130.20 0.1M
2022-08-25 131.15 134.40 130.60 131.30 0.1M
2022-08-24 136.00 137.75 130.80 133.15 0.1M
2022-08-23 130.75 136.60 130.75 136.00 0.1M
2022-08-22 127.15 135.90 127.15 133.30 0.4M
2022-08-19 127.00 130.10 127.00 129.40 0.2M
2022-08-18 126.10 128.45 126.00 127.65 0.3M
2022-08-17 122.45 128.20 122.45 126.10 0.1M
2022-08-16 123.55 124.90 119.00 122.50 0.2M
2022-08-12 124.10 125.20 122.30 123.20 0.0M
2022-08-11 126.25 126.25 123.05 123.75 0.1M
2022-08-10 123.70 126.30 123.65 125.05 0.1M
2022-08-08 125.00 125.20 122.90 123.65 0.0M
2022-08-05 120.25 126.90 120.25 124.95 0.2M
2022-08-04 124.00 125.25 119.00 120.80 0.1M
2022-08-03 118.00 124.20 118.00 122.95 0.2M
2022-08-02 120.80 121.00 116.40 119.55 0.1M
2022-08-01 121.00 122.20 118.25 120.00 0.1M
2022-07-29 118.10 120.55 116.65 119.90 0.2M
2022-07-28 117.50 118.50 115.10 115.55 0.1M
2022-07-27 115.05 117.60 113.75 116.30 0.0M
2022-07-26 116.80 117.95 114.60 115.50 0.0M
2022-07-25 116.35 118.70 114.65 117.85 0.1M
2022-07-22 122.20 122.20 118.00 118.85 0.0M
2022-07-21 117.00 121.40 117.00 120.70 0.2M
2022-07-20 115.85 117.90 115.20 117.30 0.1M
2022-07-19 114.20 116.35 114.20 115.25 0.0M
2022-07-18 113.35 115.95 113.35 114.75 0.1M
2022-07-15 114.30 116.00 113.05 114.05 0.1M
2022-07-14 113.20 114.30 112.45 113.15 0.0M
2022-07-13 113.15 113.95 111.60 112.40 0.1M
2022-07-12 114.20 114.40 112.30 112.95 0.1M
2022-07-11 110.35 115.40 110.35 113.70 0.2M
2022-07-08 109.85 112.45 109.85 112.00 0.1M
2022-07-07 111.80 112.50 110.25 110.80 0.1M
2022-07-06 111.00 111.95 108.85 111.15 0.1M
2022-07-05 111.00 112.40 109.70 110.50 0.2M
2022-07-04 110.45 112.10 109.30 110.65 0.2M
2022-07-01 111.70 113.00 108.80 110.60 0.1M
2022-06-30 111.75 114.25 107.40 111.70 0.1M
2022-06-29 108.80 111.15 107.40 110.50 0.1M
2022-06-28 106.75 110.35 105.50 108.95 0.2M
2022-06-27 106.95 111.75 106.00 106.65 0.2M
2022-06-24 105.40 106.85 104.20 105.80 0.0M
2022-06-23 102.15 104.80 101.75 103.90 0.1M
2022-06-22 101.65 104.10 101.10 102.40 0.2M
2022-06-21 102.45 104.90 101.95 103.35 0.1M
2022-06-20 100.35 103.35 100.15 101.80 0.1M
2022-06-17 103.20 103.35 99.40 101.20 0.1M
2022-06-16 105.05 106.00 102.20 103.25 0.2M
2022-06-15 103.95 105.60 103.50 105.05 0.1M
2022-06-14 102.30 105.45 101.20 103.90 0.0M
2022-06-13 103.90 104.75 100.85 101.95 0.1M
2022-06-10 106.00 109.10 104.25 106.65 0.1M
2022-06-09 104.40 107.00 102.75 106.00 0.2M
2022-06-08 101.50 105.40 100.50 104.75 0.0M
2022-06-07 102.85 102.85 100.30 100.80 0.1M
2022-06-06 103.05 104.55 101.15 103.40 0.1M
2022-06-03 105.90 107.35 104.75 105.30 0.1M
2022-06-02 101.35 106.35 100.95 105.75 0.2M
2022-06-01 97.75 104.00 96.65 102.25 0.3M
2022-05-31 99.10 103.00 95.00 97.50 0.2M
2022-05-30 98.05 101.90 97.65 100.40 0.1M
2022-05-27 95.80 98.45 95.35 97.55 0.1M
2022-05-26 93.70 96.25 91.05 95.40 0.1M
2022-05-25 96.30 96.30 92.10 93.10 0.1M
2022-05-24 95.10 97.20 94.40 95.00 0.1M
2022-05-23 99.40 99.40 94.50 95.10 0.0M
2022-05-20 95.70 98.75 94.25 97.95 0.1M
2022-05-19 94.70 95.45 92.90 93.75 0.1M
2022-05-18 97.40 98.95 96.15 97.25 0.1M
2022-05-17 97.60 98.00 95.00 97.20 0.1M
2022-05-16 92.50 98.70 90.55 95.70 0.2M
2022-05-13 89.00 92.70 88.90 90.25 0.3M
2022-05-12 90.00 90.25 86.60 87.40 0.1M
2022-05-11 93.00 93.35 87.50 90.75 0.3M
2022-05-10 96.65 96.65 92.45 93.15 0.0M
2022-05-09 95.90 96.30 92.75 94.10 0.2M
2022-05-06 94.80 95.80 93.50 95.15 0.2M
2022-05-05 97.30 98.95 95.60 96.50 0.2M
2022-05-04 100.00 100.95 96.20 96.95 0.2M
2022-05-02 101.00 102.45 99.30 99.65 0.2M
2022-04-29 103.55 105.00 100.75 101.55 0.2M
2022-04-28 104.60 105.90 102.70 103.55 0.1M
2022-04-27 105.00 105.95 103.55 104.80 0.2M
2022-04-26 106.80 109.30 105.95 106.80 0.1M
2022-04-25 108.00 108.00 103.95 105.10 0.1M
2022-04-22 106.00 110.70 104.75 108.85 0.3M
2022-04-21 106.05 107.60 105.35 106.60 0.1M
2022-04-20 104.85 107.10 104.40 105.70 0.1M
2022-04-19 107.25 108.35 105.00 106.15 0.1M
2022-04-18 110.80 110.80 106.95 107.25 0.1M
2022-04-13 111.40 112.95 109.65 111.20 0.1M
2022-04-12 111.45 112.65 109.05 111.25 0.1M
2022-04-11 113.00 113.75 112.10 112.80 0.1M
2022-04-08 111.90 113.60 111.55 113.00 0.1M
2022-04-07 114.60 115.70 111.10 111.75 0.2M
2022-04-06 115.60 117.65 113.80 114.95 0.1M
2022-04-05 115.10 116.75 112.70 115.85 0.4M
2022-04-04 113.90 115.00 110.20 112.40 0.4M
2022-04-01 100.70 113.70 100.70 112.80 0.6M
2022-03-31 101.30 101.80 100.00 100.70 0.2M
2022-03-30 99.00 101.85 98.25 100.25 0.3M
2022-03-29 99.70 99.70 96.40 96.80 0.1M
2022-03-28 101.60 101.60 97.20 97.95 0.1M
2022-03-25 99.20 101.15 99.20 100.20 0.1M
2022-03-24 101.50 101.65 99.30 99.80 0.1M
2022-03-23 102.40 104.30 100.20 101.00 0.2M
2022-03-22 102.00 103.30 101.15 102.35 0.1M
2022-03-21 106.00 106.00 100.50 101.85 0.2M
2022-03-17 108.95 108.95 104.00 104.40 0.2M
2022-03-16 107.00 107.20 105.50 106.35 0.1M
2022-03-15 105.00 106.60 104.45 105.60 0.1M
2022-03-14 107.05 107.90 103.40 104.45 0.1M
2022-03-11 109.20 109.20 106.15 106.85 0.1M
2022-03-10 114.00 114.00 107.60 108.75 0.1M
2022-03-09 108.05 111.15 105.30 108.85 0.1M
2022-03-08 103.20 106.75 101.55 105.70 0.1M
2022-03-07 104.20 105.05 101.50 103.10 0.1M
2022-03-04 105.40 109.00 104.80 107.05 0.0M
2022-03-03 107.30 110.75 106.00 106.80 0.1M
2022-03-02 100.50 109.15 100.50 106.50 0.1M
2022-02-28 106.70 107.10 102.15 104.75 0.2M
2022-02-25 100.10 113.00 99.45 109.50 0.5M
2022-02-24 105.00 105.00 95.20 96.25 0.8M
2022-02-23 112.00 115.35 108.10 109.10 0.4M
2022-02-22 110.25 112.85 104.90 108.75 0.8M
2022-02-21 128.90 128.90 108.25 117.50 0.6M
2022-02-18 131.05 133.00 127.15 127.65 0.2M
2022-02-17 139.80 139.80 132.70 133.20 0.1M
2022-02-16 134.10 142.55 132.35 139.90 0.3M
2022-02-15 131.00 132.40 128.75 131.80 0.1M
2022-02-14 133.00 133.00 129.65 130.00 0.2M
2022-02-11 137.90 137.90 133.65 135.00 0.1M
2022-02-10 139.00 139.00 135.65 136.30 0.0M
2022-02-09 139.00 139.00 135.30 137.00 0.1M
2022-02-08 139.60 139.60 132.80 137.05 0.1M
2022-02-07 142.25 142.25 136.45 136.70 0.1M
2022-02-04 139.00 143.05 138.25 140.90 0.2M
2022-02-03 136.50 142.25 135.60 140.20 0.2M
2022-02-02 135.40 138.50 135.25 136.35 0.1M
2022-02-01 135.00 135.95 132.85 134.65 0.1M
2022-01-31 136.95 136.95 133.60 133.90 0.0M
2022-01-28 132.45 135.40 131.40 134.25 0.2M
2022-01-27 133.00 133.25 129.40 130.50 0.1M
2022-01-25 134.00 137.10 129.50 133.00 0.2M
2022-01-24 132.55 136.10 130.05 132.95 0.3M
2022-01-21 137.90 137.90 134.35 135.40 0.2M
2022-01-20 138.50 139.35 137.05 137.90 0.1M
2022-01-19 139.10 139.85 136.40 137.25 0.2M
2022-01-18 142.50 143.40 139.30 140.10 0.2M
2022-01-17 143.85 144.20 141.20 141.50 0.2M
2022-01-14 145.85 145.85 142.95 143.55 0.1M
2022-01-13 148.40 148.40 145.20 145.85 0.1M
2022-01-12 142.20 147.70 142.20 146.10 0.2M
2022-01-11 144.40 145.60 142.10 142.60 0.1M
2022-01-10 146.95 149.20 143.60 144.40 0.1M
2022-01-07 140.00 146.85 138.30 145.00 0.4M
2022-01-06 139.50 139.50 137.40 138.75 0.1M
2022-01-05 140.70 142.50 139.20 139.50 0.2M
2022-01-04 143.70 143.70 140.35 140.95 0.1M
2022-01-03 141.00 142.70 141.00 142.20 0.1M