[미국 특징주] "타코벨 매출, 사이클로스포리아증 확산에 타격…브랜드에는 장기 손상 없을 듯"
무료
Workday : ( WDAY:US )
144.26USD ▼ -0.52 (-0.36%)
2026-07-20
최근 1년 일별 시세
(2026-07-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-20 | 144.26 | ▼-0.52 | ▼-0.36% |
| 26-07-17 | 144.78 | ▼-0.65 | ▼-0.45% |
| 26-07-16 | 145.43 | ▲3.61 | ▲2.55% |
| 26-07-15 | 141.82 | ▲2.01 | ▲1.44% |
| 26-07-14 | 139.81 | ▼-5.06 | ▼-3.49% |
| 26-07-13 | 144.87 | ▲5.92 | ▲4.26% |
| 26-07-10 | 138.95 | ▲0.61 | ▲0.44% |
| 26-07-09 | 138.34 | ▲0.46 | ▲0.33% |
| 26-07-08 | 137.88 | ▼-5.77 | ▼-4.02% |
| 26-07-07 | 143.65 | ▲5.66 | ▲4.1% |
| 26-07-06 | 137.99 | ▲2.59 | ▲1.91% |
| 26-07-02 | 135.40 | ▲5.13 | ▲3.94% |
| 26-07-01 | 130.27 | ▲7.85 | ▲6.41% |
| 26-06-30 | 122.42 | ▼-1.16 | ▼-0.94% |
| 26-06-29 | 123.58 | ▼-0.63 | ▼-0.51% |
| 26-06-26 | 124.21 | ▲10.44 | ▲9.18% |
| 26-06-25 | 113.77 | ▼-4.32 | ▼-3.66% |
| 26-06-24 | 118.09 | ▲2.96 | ▲2.57% |
| 26-06-23 | 115.13 | ▲2.09 | ▲1.85% |
| 26-06-22 | 113.04 | ▼-3.89 | ▼-3.33% |
| 26-06-18 | 116.93 | ▼-4.90 | ▼-4.02% |
| 26-06-17 | 121.83 | ▼-4.94 | ▼-3.9% |
| 26-06-16 | 126.77 | ▼-2.83 | ▼-2.18% |
| 26-06-15 | 129.60 | ▼-1.20 | ▼-0.92% |
| 26-06-12 | 130.80 | ▲0.27 | ▲0.21% |
| 26-06-11 | 130.53 | ▼-6.94 | ▼-5.05% |
| 26-06-10 | 137.47 | ▼-2.76 | ▼-1.97% |
| 26-06-09 | 140.23 | ▼-3.53 | ▼-2.46% |
| 26-06-08 | 143.76 | ▼-0.52 | ▼-0.36% |
| 26-06-05 | 144.28 | ▼-3.63 | ▼-2.45% |
| 26-06-04 | 147.91 | ▲1.01 | ▲0.69% |
| 26-06-03 | 146.90 | ▼-1.98 | ▼-1.33% |
| 26-06-02 | 148.88 | ▼-8.35 | ▼-5.31% |
| 26-06-01 | 157.23 | ▲11.04 | ▲7.55% |
| 26-05-29 | 146.19 | ▲16.18 | ▲12.45% |
| 26-05-28 | 130.01 | ▲5.51 | ▲4.43% |
| 26-05-27 | 124.50 | ▲0.48 | ▲0.39% |
| 26-05-26 | 124.02 | ▼-4.12 | ▼-3.22% |
| 26-05-22 | 128.14 | ▲6.29 | ▲5.16% |
| 26-05-21 | 121.85 | ▼-4.76 | ▼-3.76% |
| 26-05-20 | 126.61 | ▼-2.73 | ▼-2.11% |
| 26-05-19 | 129.34 | ▲0.46 | ▲0.36% |
| 26-05-18 | 128.88 | ▲3.87 | ▲3.1% |
| 26-05-15 | 125.01 | ▲6.26 | ▲5.27% |
| 26-05-14 | 118.75 | ▲2.25 | ▲1.93% |
| 26-05-13 | 116.50 | ▼-2.12 | ▼-1.79% |
| 26-05-12 | 118.62 | ▼-2.80 | ▼-2.31% |
| 26-05-11 | 121.42 | ▼-6.41 | ▼-5.01% |
| 26-05-08 | 127.83 | ▼-3.05 | ▼-2.33% |
| 26-05-07 | 130.88 | ▲8.25 | ▲6.73% |
| 26-05-06 | 122.63 | ▼-6.25 | ▼-4.85% |
| 26-05-05 | 128.88 | ▲0.99 | ▲0.77% |
| 26-05-04 | 127.89 | ▲0.93 | ▲0.73% |
| 26-05-01 | 126.96 | ▲4.56 | ▲3.73% |
| 26-04-30 | 122.40 | ▼-0.03 | ▼-0.02% |
| 26-04-29 | 122.43 | ▲1.25 | ▲1.03% |
| 26-04-28 | 121.18 | ▲3.35 | ▲2.84% |
| 26-04-27 | 117.83 | ▼-1.93 | ▼-1.61% |
| 26-04-24 | 119.76 | ▲5.09 | ▲4.44% |
| 26-04-23 | 114.67 | ▼-11.93 | ▼-9.42% |
| 26-04-22 | 126.60 | ▼-2.56 | ▼-1.98% |
| 26-04-21 | 129.16 | ▲1.22 | ▲0.95% |
| 26-04-20 | 127.94 | ▲4.11 | ▲3.32% |
| 26-04-17 | 123.83 | ▼-1.04 | ▼-0.83% |
| 26-04-16 | 124.87 | ▲0.75 | ▲0.6% |
| 26-04-15 | 124.12 | ▲6.26 | ▲5.31% |
| 26-04-14 | 117.86 | ▼-2.06 | ▼-1.72% |
| 26-04-13 | 119.92 | ▲7.42 | ▲6.6% |
| 26-04-10 | 112.50 | ▼-0.56 | ▼-0.5% |
| 26-04-09 | 113.06 | ▼-6.11 | ▼-5.13% |
| 26-04-08 | 119.17 | ▼-8.34 | ▼-6.54% |
| 26-04-07 | 127.51 | ▼-2.21 | ▼-1.7% |
| 26-04-06 | 129.72 | ▼-2.54 | ▼-1.92% |
| 26-04-02 | 132.26 | ▲3.21 | ▲2.49% |
| 26-04-01 | 129.05 | ▼-0.87 | ▼-0.67% |
| 26-03-31 | 129.92 | ▲1.15 | ▲0.89% |
| 26-03-30 | 128.77 | ▲4.59 | ▲3.7% |
| 26-03-27 | 124.18 | ▼-3.79 | ▼-2.96% |
| 26-03-26 | 127.97 | ▲0.90 | ▲0.71% |
| 26-03-25 | 127.07 | ▼-2.22 | ▼-1.72% |
| 26-03-24 | 129.29 | ▼-7.77 | ▼-5.67% |
| 26-03-23 | 137.06 | ▲1.10 | ▲0.81% |
| 26-03-20 | 135.96 | ▲2.58 | ▲1.93% |
| 26-03-19 | 133.38 | ▲1.09 | ▲0.82% |
| 26-03-18 | 132.29 | ▼-2.88 | ▼-2.13% |
| 26-03-17 | 135.17 | ▲1.54 | ▲1.15% |
| 26-03-16 | 133.63 | ▲0.54 | ▲0.41% |
| 26-03-13 | 133.09 | ▼-1.05 | ▼-0.78% |
| 26-03-12 | 134.14 | ▼-3.70 | ▼-2.68% |
| 26-03-11 | 137.84 | ▼-4.65 | ▼-3.26% |
| 26-03-10 | 142.49 | ▼-5.65 | ▼-3.81% |
| 26-03-09 | 148.14 | ▼-2.90 | ▼-1.92% |
| 26-03-06 | 151.04 | ▲3.86 | ▲2.62% |
| 26-03-05 | 147.18 | ▲4.14 | ▲2.89% |
| 26-03-04 | 143.04 | ▼-0.57 | ▼-0.4% |
| 26-03-03 | 143.61 | ▲9.60 | ▲7.16% |
| 26-03-02 | 134.01 | ▲0.25 | ▲0.19% |
| 26-02-27 | 133.76 | ▼-5.35 | ▼-3.85% |
| 26-02-26 | 139.11 | ▲5.96 | ▲4.48% |
| 26-02-25 | 133.15 | ▲2.92 | ▲2.24% |
| 26-02-24 | 130.23 | ▲1.02 | ▲0.79% |
| 26-02-23 | 129.21 | ▼-8.60 | ▼-6.24% |
| 26-02-20 | 137.81 | ▼-2.21 | ▼-1.58% |
| 26-02-19 | 140.02 | ▼-2.61 | ▼-1.83% |
| 26-02-18 | 142.63 | ▼-0.49 | ▼-0.34% |
| 26-02-17 | 143.12 | ▼-1.30 | ▼-0.9% |
| 26-02-13 | 144.42 | ▲0.38 | ▲0.26% |
| 26-02-12 | 144.04 | ▼-0.51 | ▼-0.35% |
| 26-02-11 | 144.55 | ▼-8.68 | ▼-5.66% |
| 26-02-10 | 153.23 | ▼-1.33 | ▼-0.86% |
| 26-02-09 | 154.56 | ▼-8.36 | ▼-5.13% |
| 26-02-06 | 162.92 | ▲4.16 | ▲2.62% |
| 26-02-05 | 158.76 | ▼-11.39 | ▼-6.69% |
| 26-02-04 | 170.15 | ▲8.98 | ▲5.57% |
| 26-02-03 | 161.17 | ▼-12.21 | ▼-7.04% |
| 26-02-02 | 173.38 | ▼-2.25 | ▼-1.28% |
| 26-01-30 | 175.63 | ▲0.97 | ▲0.56% |
| 26-01-29 | 174.66 | ▼-14.46 | ▼-7.65% |
| 26-01-28 | 189.12 | ▲0.54 | ▲0.29% |
| 26-01-27 | 188.58 | ▼-2.27 | ▼-1.19% |
| 26-01-26 | 190.85 | ▲1.59 | ▲0.84% |
| 26-01-23 | 189.26 | ▲1.08 | ▲0.57% |
| 26-01-22 | 188.18 | ▲4.77 | ▲2.6% |
| 26-01-21 | 183.41 | ▲0.42 | ▲0.23% |
| 26-01-20 | 182.99 | ▼-3.87 | ▼-2.07% |
| 26-01-16 | 186.86 | ▼-5.86 | ▼-3.04% |
| 26-01-15 | 192.72 | ▼-1.27 | ▼-0.65% |
| 26-01-14 | 193.99 | ▼-5.56 | ▼-2.79% |
| 26-01-13 | 199.55 | ▼-8.36 | ▼-4.02% |
| 26-01-12 | 207.91 | ▲0.72 | ▲0.35% |
| 26-01-09 | 207.19 | ▼-2.60 | ▼-1.24% |
| 26-01-08 | 209.79 | ▼-1.35 | ▼-0.64% |
| 26-01-07 | 211.14 | ▲0.84 | ▲0.4% |
| 26-01-06 | 210.30 | ▲1.40 | ▲0.67% |
| 26-01-05 | 208.90 | ▲3.11 | ▲1.51% |
| 26-01-02 | 205.79 | ▼-8.99 | ▼-4.19% |
| 25-12-31 | 214.78 | ▼-2.15 | ▼-0.99% |
| 25-12-30 | 216.93 | ▼-2.06 | ▼-0.94% |
| 25-12-29 | 218.99 | ▼-1.71 | ▼-0.77% |
| 25-12-26 | 220.70 | ▲3.85 | ▲1.78% |
| 25-12-24 | 216.85 | ▲1.41 | ▲0.65% |
| 25-12-23 | 215.44 | ▼-2.55 | ▼-1.17% |
| 25-12-22 | 217.99 | ▼-0.64 | ▼-0.29% |
| 25-12-19 | 218.63 | ▲0.55 | ▲0.25% |
| 25-12-18 | 218.08 | ▲2.08 | ▲0.96% |
| 25-12-17 | 216.00 | ▼-0.11 | ▼-0.05% |
| 25-12-16 | 216.11 | ▲1.21 | ▲0.56% |
| 25-12-15 | 214.90 | ▼-9.59 | ▼-4.27% |
| 25-12-12 | 224.49 | ▲0.45 | ▲0.2% |
| 25-12-11 | 224.04 | ▲1.29 | ▲0.58% |
| 25-12-10 | 222.75 | ▲0.50 | ▲0.22% |
| 25-12-09 | 222.25 | ▲1.25 | ▲0.57% |
| 25-12-08 | 221.00 | ▲1.04 | ▲0.47% |
| 25-12-05 | 219.96 | ▲3.34 | ▲1.54% |
| 25-12-04 | 216.62 | ▲1.78 | ▲0.83% |
| 25-12-03 | 214.84 | ▲1.78 | ▲0.84% |
| 25-12-02 | 213.06 | ▼-0.29 | ▼-0.14% |
| 25-12-01 | 213.35 | ▼-2.27 | ▼-1.05% |
| 25-11-28 | 215.62 | ▲0.28 | ▲0.13% |
| 25-11-26 | 215.34 | ▼-18.35 | ▼-7.85% |
| 25-11-25 | 233.69 | ▲7.05 | ▲3.11% |
| 25-11-24 | 226.64 | ▲1.50 | ▲0.67% |
| 25-11-21 | 225.14 | ▲8.33 | ▲3.84% |
| 25-11-20 | 216.81 | ▼-7.05 | ▼-3.15% |
| 25-11-19 | 223.86 | ▼-1.78 | ▼-0.79% |
| 25-11-18 | 225.64 | ▲0.69 | ▲0.31% |
| 25-11-17 | 224.95 | ▼-5.87 | ▼-2.54% |
| 25-11-14 | 230.82 | ▲7.33 | ▲3.28% |
| 25-11-13 | 223.49 | ▼-2.44 | ▼-1.08% |
| 25-11-12 | 225.93 | ▼-1.05 | ▼-0.46% |
| 25-11-11 | 226.98 | ▼-0.99 | ▼-0.43% |
| 25-11-10 | 227.97 | ▲2.80 | ▲1.24% |
| 25-11-07 | 225.17 | ▲0.67 | ▲0.3% |
| 25-11-06 | 224.50 | ▼-7.60 | ▼-3.27% |
| 25-11-05 | 232.10 | ▼-1.37 | ▼-0.59% |
| 25-11-04 | 233.47 | ▼-4.21 | ▼-1.77% |
| 25-11-03 | 237.68 | ▼-2.24 | ▼-0.93% |
| 25-10-31 | 239.92 | ▲7.05 | ▲3.03% |
| 25-10-30 | 232.87 | ▲1.51 | ▲0.65% |
| 25-10-29 | 231.36 | ▼-5.57 | ▼-2.35% |
| 25-10-28 | 236.93 | ▼-1.98 | ▼-0.83% |
| 25-10-27 | 238.91 | ▼-3.84 | ▼-1.58% |
| 25-10-24 | 242.75 | ▼-0.53 | ▼-0.22% |
| 25-10-23 | 243.28 | ▲0.45 | ▲0.19% |
| 25-10-22 | 242.83 | ▼-2.84 | ▼-1.16% |
| 25-10-21 | 245.67 | ▲4.47 | ▲1.85% |
| 25-10-20 | 241.20 | ▲6.95 | ▲2.97% |
| 25-10-17 | 234.25 | ▲6.65 | ▲2.92% |
| 25-10-16 | 227.60 | ▼-7.16 | ▼-3.05% |
| 25-10-15 | 234.76 | ▼-2.42 | ▼-1.02% |
| 25-10-14 | 237.18 | ▲0.58 | ▲0.25% |
| 25-10-13 | 236.60 | ▲3.42 | ▲1.47% |
| 25-10-10 | 233.18 | ▼-5.04 | ▼-2.12% |
| 25-10-09 | 238.22 | ▼-0.03 | ▼-0.01% |
| 25-10-08 | 238.25 | ▲5.08 | ▲2.18% |
| 25-10-07 | 233.17 | ▼-5.19 | ▼-2.18% |
| 25-10-06 | 238.36 | ▲1.88 | ▲0.79% |
| 25-10-03 | 236.48 | ▲4.38 | ▲1.89% |
| 25-10-02 | 232.10 | ▼-0.11 | ▼-0.05% |
| 25-10-01 | 232.21 | ▼-8.52 | ▼-3.54% |
| 25-09-30 | 240.73 | ▼-6.96 | ▼-2.81% |
| 25-09-29 | 247.69 | ▲1.02 | ▲0.41% |
| 25-09-26 | 246.67 | ▲3.92 | ▲1.61% |
| 25-09-25 | 242.75 | ▲1.24 | ▲0.51% |
| 25-09-24 | 241.51 | ▲1.19 | ▲0.5% |
| 25-09-23 | 240.32 | ▼-2.34 | ▼-0.96% |
| 25-09-22 | 242.66 | ▲9.04 | ▲3.87% |
| 25-09-19 | 233.62 | ▲0.12 | ▲0.05% |
| 25-09-18 | 233.50 | ▼-1.38 | ▼-0.59% |
| 25-09-17 | 234.88 | ▲15.87 | ▲7.25% |
| 25-09-16 | 219.01 | ▼-3.74 | ▼-1.68% |
| 25-09-15 | 222.75 | ▼-0.64 | ▼-0.29% |
| 25-09-12 | 223.39 | ▼-3.28 | ▼-1.45% |
| 25-09-11 | 226.67 | ▲0.19 | ▲0.08% |
| 25-09-10 | 226.48 | ▼-4.25 | ▼-1.84% |
| 25-09-09 | 230.73 | ▼-1.08 | ▼-0.47% |
| 25-09-08 | 231.81 | ▲0.73 | ▲0.32% |
| 25-09-05 | 231.08 | ▼-0.05 | ▼-0.02% |
| 25-09-04 | 231.13 | ▼-2.30 | ▼-0.99% |
| 25-09-03 | 233.43 | ▲4.54 | ▲1.98% |
| 25-09-02 | 228.89 | ▼-1.93 | ▼-0.84% |
| 25-08-29 | 230.82 | ▲2.32 | ▲1.02% |
| 25-08-28 | 228.50 | ▼-1.21 | ▼-0.53% |
| 25-08-27 | 229.71 | ▲6.83 | ▲3.06% |
| 25-08-26 | 222.88 | ▼-0.51 | ▼-0.23% |
| 25-08-25 | 223.39 | ▲2.12 | ▲0.96% |
| 25-08-22 | 221.27 | ▼-6.31 | ▼-2.77% |
| 25-08-21 | 227.58 | ▲0.09 | ▲0.04% |
| 25-08-20 | 227.49 | ▼-2.30 | ▼-1% |
| 25-08-19 | 229.79 | ▼-2.06 | ▼-0.89% |
| 25-08-18 | 231.85 | ▲5.76 | ▲2.55% |
| 25-08-15 | 226.09 | ▲4.17 | ▲1.88% |
| 25-08-14 | 221.92 | ▼-1.15 | ▼-0.52% |
| 25-08-13 | 223.07 | ▲8.47 | ▲3.95% |
| 25-08-12 | 214.60 | ▲0.91 | ▲0.43% |
| 25-08-11 | 213.69 | ▼-8.38 | ▼-3.77% |
| 25-08-08 | 222.07 | ▲1.09 | ▲0.49% |
| 25-08-07 | 220.98 | ▼-8.10 | ▼-3.54% |
| 25-08-06 | 229.08 | ▲4.10 | ▲1.82% |
| 25-08-05 | 224.98 | ▼-0.14 | ▼-0.06% |
| 25-08-04 | 225.12 | ▲2.90 | ▲1.31% |
| 25-08-01 | 222.22 | ▼-7.16 | ▼-3.12% |
| 25-07-31 | 229.38 | ▼-8.30 | ▼-3.49% |
| 25-07-30 | 237.68 | ▼-1.95 | ▼-0.81% |
| 25-07-29 | 239.63 | ▲1.59 | ▲0.67% |
| 25-07-28 | 238.04 | ▼-3.70 | ▼-1.53% |
| 25-07-25 | 241.74 | ▲4.54 | ▲1.91% |
| 25-07-24 | 237.20 | ▼-3.83 | ▼-1.59% |
| 25-07-23 | 241.03 | ▲1.92 | ▲0.8% |