[중국증시 주간 포인트] 미·중 관세조치 발효, 3월 CPI∙PPI∙3대 금융지표, 1Q 실적발표 시즌
무료
Yum Brands : 얌 브랜즈 ( YUM:US )
145.99USD ▲ 1.03 (0.71%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 145.99 | ▲1.03 | ▲0.71% |
| 25-04-11 | 144.96 | ▼-0.88 | ▼-0.6% |
| 25-04-10 | 145.84 | ▲0.50 | ▲0.34% |
| 25-04-09 | 145.34 | ▲4.18 | ▲2.96% |
| 25-04-08 | 141.16 | ▼-6.37 | ▼-4.32% |
| 25-04-04 | 147.52 | ▼-14.09 | ▼-8.72% |
| 25-04-03 | 161.61 | ▲3.45 | ▲2.18% |
| 25-04-02 | 158.16 | ▼-0.81 | ▼-0.51% |
| 25-04-01 | 158.97 | ▲1.89 | ▲1.2% |
| 25-03-31 | 157.08 | ▲1.33 | ▲0.85% |
| 25-03-28 | 155.75 | ▼-1.91 | ▼-1.21% |
| 25-03-27 | 157.66 | ▼-1.04 | ▼-0.66% |
| 25-03-26 | 158.70 | ▲2.94 | ▲1.89% |
| 25-03-25 | 155.75 | ▼-0.05 | ▼-0.03% |
| 25-03-24 | 155.80 | ▼-0.99 | ▼-0.63% |
| 25-03-21 | 156.79 | ▼-1.16 | ▼-0.73% |
| 25-03-20 | 157.95 | ▲0.41 | ▲0.26% |
| 25-03-19 | 157.54 | ▲0.24 | ▲0.15% |
| 25-03-18 | 157.30 | ▲0.07 | ▲0.04% |
| 25-03-17 | 157.23 | ▲2.13 | ▲1.37% |
| 25-03-14 | 155.10 | ▲1.62 | ▲1.06% |
| 25-03-13 | 153.48 | ▼-0.81 | ▼-0.53% |
| 25-03-12 | 154.29 | ▼-2.44 | ▼-1.56% |
| 25-03-11 | 156.73 | ▼-1.19 | ▼-0.75% |
| 25-03-10 | 157.92 | ▼-4.76 | ▼-2.93% |
| 25-03-07 | 162.67 | ▲2.86 | ▲1.79% |
| 25-03-06 | 159.81 | ▲0.25 | ▲0.16% |
| 25-03-05 | 159.55 | ▲0.92 | ▲0.58% |
| 25-03-04 | 158.63 | ▲1.79 | ▲1.14% |
| 25-03-03 | 156.84 | ▲0.34 | ▲0.22% |
| 25-02-28 | 156.50 | ▲2.57 | ▲1.67% |
| 25-02-27 | 153.93 | ▲2.63 | ▲1.74% |
| 25-02-26 | 151.30 | ▼-3.09 | ▼-2% |
| 25-02-25 | 154.39 | ▲5.86 | ▲3.95% |
| 25-02-21 | 148.53 | ▼-2.56 | ▼-1.69% |
| 25-02-20 | 151.09 | ▲2.66 | ▲1.79% |
| 25-02-19 | 148.43 | ▲1.17 | ▲0.79% |
| 25-02-18 | 147.27 | ▼-0.55 | ▼-0.37% |
| 25-02-14 | 147.81 | ▼-1.13 | ▼-0.76% |
| 25-02-13 | 148.94 | ▲2.38 | ▲1.62% |
| 25-02-12 | 146.57 | ▼-0.09 | ▼-0.06% |
| 25-02-11 | 146.66 | ▼-1.06 | ▼-0.72% |
| 25-02-10 | 147.72 | ▲4.26 | ▲2.97% |
| 25-02-07 | 143.46 | ▼-0.32 | ▼-0.22% |
| 25-02-06 | 143.78 | ▲12.41 | ▲9.45% |
| 25-02-05 | 131.37 | ▼-0.14 | ▼-0.11% |
| 25-02-04 | 131.51 | ▼-0.08 | ▼-0.06% |
| 25-02-03 | 131.59 | ▲1.13 | ▲0.87% |
| 25-01-31 | 130.46 | ▼-0.13 | ▼-0.1% |
| 25-01-30 | 130.58 | ▲1.28 | ▲0.99% |
| 25-01-29 | 129.30 | ▲0.17 | ▲0.13% |
| 25-01-28 | 129.13 | ▼-1.66 | ▼-1.27% |
| 25-01-27 | 130.79 | ▲2.46 | ▲1.92% |
| 25-01-24 | 128.33 | ▲1.14 | ▲0.9% |
| 25-01-23 | 127.19 | ▲1.04 | ▲0.82% |
| 25-01-22 | 126.15 | ▲0.59 | ▲0.47% |
| 25-01-21 | 125.56 | ▲0.18 | ▲0.14% |
| 25-01-17 | 125.38 | ▼-0.85 | ▼-0.67% |
| 25-01-16 | 126.23 | ▲0.41 | ▲0.33% |
| 25-01-15 | 125.82 | ▲1.21 | ▲0.97% |
| 25-01-14 | 124.61 | ▲0.66 | ▲0.53% |
| 25-01-13 | 123.95 | ▲0.59 | ▲0.48% |
| 25-01-10 | 123.36 | ▼-4.35 | ▼-3.41% |
| 25-01-08 | 127.71 | ▼-0.80 | ▼-0.62% |
| 25-01-07 | 128.51 | ▼-1.65 | ▼-1.27% |
| 25-01-06 | 130.15 | ▼-3.22 | ▼-2.41% |
| 25-01-03 | 133.37 | ▼-0.14 | ▼-0.1% |
| 25-01-02 | 133.51 | ▼-0.37 | ▼-0.28% |
| 24-12-31 | 133.88 | ▲0.23 | ▲0.17% |
| 24-12-30 | 133.65 | ▼-1.60 | ▼-1.18% |
| 24-12-27 | 135.25 | ▼-0.86 | ▼-0.63% |
| 24-12-26 | 136.11 | ▲1.11 | ▲0.82% |
| 24-12-24 | 135.00 | ▲1.13 | ▲0.84% |
| 24-12-23 | 133.88 | ▲1.53 | ▲1.16% |
| 24-12-20 | 132.35 | ▲1.94 | ▲1.49% |
| 24-12-19 | 130.41 | ▼-1.07 | ▼-0.81% |
| 24-12-18 | 131.48 | ▼-3.36 | ▼-2.49% |
| 24-12-17 | 134.83 | ▼-0.29 | ▼-0.21% |
| 24-12-16 | 135.12 | ▼-1.84 | ▼-1.34% |
| 24-12-13 | 136.96 | ▼-1.60 | ▼-1.15% |
| 24-12-12 | 138.56 | ▼-0.01 | ▼-0.01% |
| 24-12-11 | 138.58 | ▲0.39 | ▲0.28% |
| 24-12-10 | 138.19 | ▼-0.76 | ▼-0.55% |
| 24-12-09 | 138.95 | ▲1.48 | ▲1.08% |
| 24-12-06 | 137.47 | ▼-0.69 | ▼-0.5% |
| 24-12-05 | 138.16 | ▼-0.13 | ▼-0.09% |
| 24-12-04 | 138.28 | ▲0.45 | ▲0.33% |
| 24-12-03 | 137.83 | ▼-1.16 | ▼-0.83% |
| 24-12-02 | 138.99 | ▲0.05 | ▲0.04% |
| 24-11-29 | 138.94 | ▼-0.29 | ▼-0.21% |
| 24-11-27 | 139.23 | ▲0.69 | ▲0.5% |
| 24-11-26 | 138.54 | ▲1.37 | ▲1% |
| 24-11-25 | 137.17 | ▲1.73 | ▲1.28% |
| 24-11-22 | 135.44 | ▲1.19 | ▲0.89% |
| 24-11-21 | 134.25 | ▲1.47 | ▲1.11% |
| 24-11-20 | 132.78 | ▲0.53 | ▲0.4% |
| 24-11-19 | 132.24 | ▼-1.85 | ▼-1.38% |
| 24-11-18 | 134.09 | ▲0.63 | ▲0.47% |
| 24-11-15 | 133.46 | ▼-3.10 | ▼-2.27% |
| 24-11-14 | 136.56 | ▲1.22 | ▲0.9% |
| 24-11-13 | 135.34 | ▲0.75 | ▲0.56% |
| 24-11-12 | 134.59 | ▼-2.45 | ▼-1.79% |
| 24-11-08 | 137.04 | ▼-0.10 | ▼-0.07% |
| 24-11-07 | 137.14 | ▲3.14 | ▲2.34% |
| 24-11-06 | 134.00 | ▼-0.84 | ▼-0.62% |
| 24-11-05 | 134.84 | ▲2.35 | ▲1.77% |
| 24-11-04 | 132.50 | ▲0.17 | ▲0.13% |
| 24-11-01 | 132.33 | ▲1.07 | ▲0.82% |
| 24-10-31 | 131.25 | ▼-2.22 | ▼-1.66% |
| 24-10-30 | 133.48 | ▼-0.61 | ▼-0.45% |
| 24-10-29 | 134.08 | ▼-0.82 | ▼-0.61% |
| 24-10-28 | 134.91 | ▲1.98 | ▲1.49% |
| 24-10-25 | 132.93 | ▼-0.22 | ▼-0.17% |
| 24-10-24 | 133.15 | ▼-0.88 | ▼-0.66% |
| 24-10-23 | 134.04 | ▲0.54 | ▲0.4% |
| 24-10-22 | 133.49 | ▼-0.45 | ▼-0.34% |
| 24-10-21 | 133.94 | ▼-0.31 | ▼-0.23% |
| 24-10-18 | 134.25 | ▲0.56 | ▲0.42% |
| 24-10-17 | 133.69 | ▲0.34 | ▲0.25% |
| 24-10-16 | 133.35 | ▲0.22 | ▲0.17% |
| 24-10-15 | 133.13 | ▼-0.86 | ▼-0.64% |
| 24-10-11 | 133.99 | ▲0.63 | ▲0.47% |
| 24-10-10 | 133.36 | ▼-1.54 | ▼-1.14% |
| 24-10-09 | 134.90 | ▲0.11 | ▲0.08% |
| 24-10-08 | 134.79 | ▼-1.08 | ▼-0.79% |
| 24-10-07 | 135.87 | ▼-0.70 | ▼-0.51% |
| 24-10-04 | 136.57 | ▼-0.87 | ▼-0.63% |
| 24-10-03 | 137.44 | ▼-2.32 | ▼-1.66% |
| 24-10-02 | 139.76 | ▲0.51 | ▲0.37% |
| 24-10-01 | 139.25 | ▼-0.47 | ▼-0.34% |
| 24-09-30 | 139.72 | ▲0.16 | ▲0.11% |
| 24-09-27 | 139.56 | ▲1.57 | ▲1.14% |
| 24-09-26 | 137.99 | ▲4.88 | ▲3.67% |
| 24-09-25 | 133.11 | ▼-0.63 | ▼-0.47% |
| 24-09-24 | 133.74 | ▲3.35 | ▲2.57% |
| 24-09-23 | 130.39 | ▲0.59 | ▲0.45% |
| 24-09-20 | 129.80 | ▼-1.20 | ▼-0.92% |
| 24-09-19 | 130.99 | ▲0.37 | ▲0.28% |
| 24-09-18 | 130.62 | ▼-1.72 | ▼-1.3% |
| 24-09-17 | 132.34 | ▼-2.13 | ▼-1.58% |
| 24-09-16 | 134.47 | ▲0.81 | ▲0.61% |
| 24-09-13 | 133.65 | ▲0.33 | ▲0.25% |
| 24-09-12 | 133.33 | ▼-0.77 | ▼-0.57% |
| 24-09-11 | 134.09 | ▲1.18 | ▲0.89% |
| 24-09-10 | 132.91 | ▼-0.27 | ▼-0.2% |
| 24-09-09 | 133.18 | ▼-0.69 | ▼-0.52% |
| 24-09-06 | 133.86 | ▼-0.60 | ▼-0.45% |
| 24-09-05 | 134.46 | ▼-0.34 | ▼-0.25% |
| 24-09-04 | 134.80 | ▲1.39 | ▲1.04% |
| 24-09-03 | 133.41 | ▼-1.27 | ▼-0.94% |
| 24-08-30 | 134.68 | ▼-0.69 | ▼-0.51% |
| 24-08-29 | 135.37 | ▼-0.91 | ▼-0.67% |
| 24-08-28 | 136.28 | ▲1.56 | ▲1.16% |
| 24-08-27 | 134.72 | ▼-0.27 | ▼-0.2% |
| 24-08-26 | 134.99 | ▼-0.54 | ▼-0.4% |
| 24-08-23 | 135.53 | ▼-1.05 | ▼-0.77% |
| 24-08-22 | 136.58 | ▼-1.19 | ▼-0.86% |
| 24-08-21 | 137.78 | ▲0.78 | ▲0.57% |
| 24-08-20 | 137.00 | ▲0.47 | ▲0.34% |
| 24-08-19 | 136.54 | ▼-0.63 | ▼-0.46% |
| 24-08-16 | 137.17 | ▼-0.46 | ▼-0.33% |
| 24-08-15 | 137.63 | ▲0.28 | ▲0.2% |
| 24-08-14 | 137.35 | ▼-0.19 | ▼-0.14% |
| 24-08-13 | 137.54 | ▲2.01 | ▲1.48% |
| 24-08-12 | 135.53 | ▼-1.29 | ▼-0.94% |
| 24-08-09 | 136.82 | ▼-0.17 | ▼-0.12% |
| 24-08-08 | 136.99 | ▲0.40 | ▲0.29% |
| 24-08-07 | 136.59 | ▼-0.26 | ▼-0.19% |
| 24-08-06 | 136.85 | ▲3.72 | ▲2.79% |
| 24-08-05 | 133.13 | ▼-1.88 | ▼-1.39% |
| 24-08-02 | 135.01 | ▲0.73 | ▲0.54% |
| 24-08-01 | 134.28 | ▲1.44 | ▲1.08% |
| 24-07-31 | 132.84 | ▲0.53 | ▲0.4% |
| 24-07-30 | 132.31 | ▲1.71 | ▲1.31% |
| 24-07-29 | 130.60 | ▲2.56 | ▲2% |
| 24-07-26 | 128.05 | ▲1.05 | ▲0.83% |
| 24-07-25 | 126.99 | ▲1.16 | ▲0.92% |
| 24-07-24 | 125.83 | ▼-0.49 | ▼-0.39% |
| 24-07-23 | 126.32 | ▼-2.15 | ▼-1.67% |
| 24-07-22 | 128.47 | ▲1.61 | ▲1.27% |
| 24-07-19 | 126.86 | ▼-1.52 | ▼-1.18% |
| 24-07-18 | 128.39 | ▼-0.77 | ▼-0.6% |
| 24-07-17 | 129.16 | ▲0.06 | ▲0.05% |
| 24-07-16 | 129.09 | ▲1.15 | ▲0.9% |
| 24-07-15 | 127.94 | ▼-3.24 | ▼-2.47% |
| 24-07-12 | 131.18 | ▲1.74 | ▲1.34% |
| 24-07-11 | 129.44 | ▲0.13 | ▲0.1% |
| 24-07-10 | 129.31 | ▲2.64 | ▲2.08% |
| 24-07-09 | 126.67 | ▼-1.21 | ▼-0.95% |
| 24-07-08 | 127.88 | ▼-1.17 | ▼-0.91% |
| 24-07-05 | 129.05 | ▼-0.53 | ▼-0.41% |
| 24-07-03 | 129.58 | ▼-0.39 | ▼-0.3% |
| 24-07-02 | 129.97 | ▲0.22 | ▲0.17% |
| 24-07-01 | 129.75 | ▼-2.30 | ▼-1.74% |
| 24-06-28 | 132.05 | ▼-0.30 | ▼-0.23% |
| 24-06-27 | 132.35 | ▲0.28 | ▲0.21% |
| 24-06-26 | 132.07 | ▼-0.25 | ▼-0.19% |
| 24-06-25 | 132.32 | ▼-1.68 | ▼-1.25% |
| 24-06-24 | 134.00 | ▼-0.30 | ▼-0.22% |
| 24-06-21 | 134.30 | ▼-0.01 | ▼-0.01% |
| 24-06-20 | 134.31 | ▼-1.18 | ▼-0.87% |
| 24-06-18 | 135.49 | ▼-1.46 | ▼-1.07% |
| 24-06-17 | 136.95 | ▲0.20 | ▲0.15% |
| 24-06-14 | 136.74 | ▼-1.21 | ▼-0.88% |
| 24-06-13 | 137.95 | ▲0.63 | ▲0.46% |
| 24-06-12 | 137.32 | ▲0.32 | ▲0.23% |
| 24-06-11 | 137.00 | ▼-0.84 | ▼-0.61% |
| 24-06-10 | 137.84 | ▼-2.10 | ▼-1.5% |
| 24-06-07 | 139.94 | ▼-0.67 | ▼-0.48% |
| 24-06-06 | 140.61 | ▲0.28 | ▲0.2% |
| 24-06-05 | 140.33 | ▼-0.98 | ▼-0.69% |
| 24-06-04 | 141.31 | ▲2.29 | ▲1.65% |
| 24-06-03 | 139.02 | ▲1.54 | ▲1.12% |
| 24-05-31 | 137.48 | ▲2.64 | ▲1.96% |
| 24-05-30 | 134.84 | ▲0.02 | ▲0.01% |
| 24-05-29 | 134.82 | ▼-0.99 | ▼-0.73% |
| 24-05-28 | 135.81 | ▼-2.01 | ▼-1.46% |
| 24-05-24 | 137.82 | ▲0.82 | ▲0.6% |
| 24-05-23 | 137.00 | ▼-1.96 | ▼-1.41% |
| 24-05-22 | 138.96 | ▼-0.15 | ▼-0.11% |
| 24-05-21 | 139.11 | ▼-0.63 | ▼-0.45% |
| 24-05-20 | 139.74 | ▼-1.91 | ▼-1.35% |
| 24-05-17 | 141.65 | ▼-0.04 | ▼-0.03% |
| 24-05-16 | 141.69 | ▲3.37 | ▲2.44% |
| 24-05-15 | 138.33 | ▲0.71 | ▲0.52% |
| 24-05-14 | 137.62 | ▲1.21 | ▲0.89% |
| 24-05-13 | 136.41 | ▼-1.37 | ▼-0.99% |
| 24-05-10 | 137.78 | ▼-0.20 | ▼-0.14% |
| 24-05-09 | 137.98 | ▲0.97 | ▲0.71% |
| 24-05-08 | 137.01 | ▲1.27 | ▲0.94% |
| 24-05-07 | 135.74 | ▼-0.44 | ▼-0.32% |
| 24-05-06 | 136.18 | ▲1.78 | ▲1.32% |
| 24-05-03 | 134.40 | ▼-1.00 | ▼-0.74% |
| 24-05-01 | 135.40 | ▼-5.83 | ▼-4.13% |
| 24-04-30 | 141.23 | ▼-1.79 | ▼-1.25% |
| 24-04-29 | 143.02 | ▲1.12 | ▲0.79% |
| 24-04-26 | 141.90 | ▲0.41 | ▲0.29% |
| 24-04-25 | 141.49 | ▼-0.16 | ▼-0.11% |
| 24-04-24 | 141.65 | ▲1.53 | ▲1.09% |
| 24-04-23 | 140.12 | ▲1.07 | ▲0.77% |
| 24-04-22 | 139.05 | ▲0.72 | ▲0.52% |
| 24-04-19 | 138.33 | ▲0.56 | ▲0.41% |
| 24-04-18 | 137.77 | ▼-0.20 | ▼-0.14% |
| 24-04-17 | 137.97 | ▼-0.04 | ▼-0.03% |
| 24-04-16 | 138.01 | ▲0.32 | ▲0.23% |