Stockscreener 앱 받기
68.68
2.46%
-1.73
시간 외 거래:
70.30
1.62
+2.36%
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-14 | $69.01 | $67.42 | $1.59 | 5,589,889.0 | -2.46% |
| 2025-11-13 | $70.46 | $69.17 | $1.29 | 2,307,834.0 | +1.84% |
| 2025-11-12 | $69.54 | $68.35 | $1.19 | 1,773,315.0 | +0.36% |
| 2025-11-11 | $69.36 | $68.55 | $0.81 | 1,705,897.0 | -0.42% |
| 2025-11-10 | $69.50 | $67.98 | $1.52 | 2,856,085.0 | +2.13% |
| 2025-11-07 | $68.55 | $67.26 | $1.29 | 1,556,282.0 | -0.62% |
| 2025-11-06 | $68.36 | $67.08 | $1.28 | 4,428,484.0 | +1.69% |
| 2025-11-05 | $67.31 | $65.56 | $1.75 | 2,356,041.0 | +1.21% |
| 2025-11-04 | $66.49 | $65.28 | $1.21 | 2,568,760.0 | +0.68% |
| 2025-11-03 | $65.87 | $64.52 | $1.35 | 3,062,591.0 | +0.14% |
| 2025-10-31 | $66.97 | $65.50 | $1.48 | 3,136,674.0 | -1.97% |
| 2025-10-30 | $68.27 | $65.28 | $2.99 | 5,240,325.0 | +1.50% |
| 2025-10-29 | $66.40 | $65.55 | $0.85 | 2,822,581.0 | -1.06% |
| 2025-10-28 | $67.97 | $66.73 | $1.24 | 1,552,033.0 | -0.95% |
| 2025-10-27 | $67.76 | $67.16 | $0.605 | 1,134,057.0 | -0.07% |
| 2025-10-24 | $67.83 | $67.10 | $0.73 | 891,133.0 | -0.04% |
| 2025-10-23 | $68.00 | $67.16 | $0.84 | 1,329,889.0 | -0.33% |
| 2025-10-22 | $68.15 | $67.07 | $1.08 | 1,113,739.0 | +0.27% |
| 2025-10-21 | $67.96 | $67.34 | $0.62 | 1,939,101.0 | -0.40% |
| 2025-10-20 | $68.35 | $67.24 | $1.11 | 1,798,979.0 | +0.56% |
| 2025-10-17 | $67.58 | $66.73 | $0.845 | 2,525,769.0 | -0.06% |
Restaurant Brands International Inc 주식 (QSR) 연도별 가격 이력
이 심층 분석에서는 Restaurant Brands International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Restaurant Brands International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $70.46 | $64.52 | $5.94 | 33,795,067.0 | +4.55% |
| 2025-10 | $69.50 | $64.17 | $5.33 | 51,316,567.0 | +2.42% |
| 2025-09 | $65.94 | $61.33 | $4.61 | 62,426,451.0 | +1.28% |
| 2025-08 | $69.61 | $62.34 | $7.27 | 45,820,078.0 | -6.68% |
| 2025-07 | $71.43 | $66.38 | $5.05 | 40,647,548.0 | +2.37% |
| 2025-06 | $72.32 | $64.44 | $7.88 | 77,238,144.0 | -7.17% |
| 2025-05 | $72.32 | $63.69 | $8.63 | 52,424,632.0 | +10.89% |
| 2025-04 | $68.49 | $58.71 | $9.78 | 47,525,785.0 | -3.36% |
| 2025-03 | $70.39 | $64.30 | $6.09 | 42,110,981.0 | +2.13% |
| 2025-02 | $68.54 | $59.67 | $8.87 | 44,966,346.0 | +6.03% |
| 2025-01 | $66.52 | $59.85 | $6.66 | 37,707,209.0 | -5.58% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.65 | $64.55 | $7.10 | 35,113,211.0 | -6.75% |
| 2024-11 | $70.49 | $66.66 | $3.83 | 30,448,614.0 | +0.09% |
| 2024-10 | $74.09 | $68.90 | $5.19 | 27,543,575.0 | -3.56% |
| 2024-09 | $72.30 | $66.31 | $5.99 | 30,877,778.0 | +3.80% |
| 2024-08 | $73.39 | $68.03 | $5.36 | 38,691,782.0 | -0.73% |
| 2024-07 | $75.07 | $67.14 | $7.93 | 36,116,941.0 | -0.54% |
| 2024-06 | $71.59 | $66.96 | $4.63 | 30,860,201.0 | +2.61% |
| 2024-05 | $76.48 | $65.87 | $10.61 | 41,920,399.0 | -9.58% |
| 2024-04 | $79.28 | $69.42 | $9.86 | 34,913,584.0 | -4.53% |
| 2024-03 | $83.28 | $76.64 | $6.64 | 28,862,717.0 | +2.32% |
| 2024-02 | $79.57 | $73.17 | $6.40 | 33,901,674.0 | -0.55% |
| 2024-01 | $79.94 | $75.20 | $4.74 | 25,154,782.0 | -0.06% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.50 | $71.16 | $7.34 | 24,622,610.0 | +9.92% |
| 2023-11 | $71.50 | $65.51 | $5.99 | 30,876,337.0 | +5.77% |
| 2023-10 | $68.16 | $61.77 | $6.39 | 41,538,128.0 | +0.87% |
| 2023-09 | $70.76 | $65.16 | $5.61 | 28,881,770.0 | -4.07% |
| 2023-08 | $76.70 | $67.52 | $9.18 | 30,110,640.0 | -9.29% |
| 2023-07 | $78.30 | $74.37 | $3.93 | 15,089,668.0 | -1.24% |
| 2023-06 | $77.84 | $72.05 | $5.79 | 26,639,834.0 | +6.32% |
| 2023-05 | $74.20 | $69.93 | $4.27 | 24,097,997.0 | +3.96% |
| 2023-04 | $70.18 | $65.62 | $4.56 | 16,230,680.0 | +4.45% |
| 2023-03 | $67.85 | $59.99 | $7.86 | 37,280,965.0 | +4.11% |
| 2023-02 | $68.89 | $63.96 | $4.93 | 30,770,834.0 | -3.65% |
| 2023-01 | $68.65 | $63.83 | $4.83 | 21,321,130.0 | +3.49% |
0.91%
0.36%
자본화:
|
볼륨(24시간):