Stockscreener 앱 받기
75.84
0.78%
-0.60
시간 외 거래:
75.29
-0.55
-0.73%
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $76.91 | $75.61 | $1.30 | 2,691,324.0 | -0.78% |
| 2026-05-14 | $77.35 | $75.67 | $1.68 | 3,322,714.0 | +0.00% |
| 2026-05-13 | $79.48 | $76.15 | $3.33 | 4,322,258.0 | -2.38% |
| 2026-05-12 | $79.02 | $77.12 | $1.89 | 3,158,715.0 | +0.09% |
| 2026-05-11 | $79.92 | $78.20 | $1.72 | 5,620,207.0 | -1.86% |
| 2026-05-08 | $80.03 | $78.40 | $1.63 | 4,019,407.0 | +0.72% |
| 2026-05-07 | $79.36 | $75.71 | $3.65 | 5,528,928.0 | +2.51% |
| 2026-05-06 | $81.96 | $76.21 | $5.75 | 7,166,973.0 | -5.47% |
| 2026-05-05 | $81.91 | $79.84 | $2.06 | 3,105,151.0 | +2.02% |
| 2026-05-04 | $81.08 | $79.63 | $1.45 | 2,946,563.0 | +0.02% |
| 2026-05-01 | $81.24 | $79.69 | $1.55 | 3,756,934.0 | -0.81% |
| 2026-04-30 | $80.99 | $78.76 | $2.23 | 4,506,672.0 | +2.52% |
| 2026-04-29 | $79.25 | $77.98 | $1.27 | 2,369,757.0 | +0.64% |
| 2026-04-28 | $79.69 | $78.05 | $1.65 | 3,947,226.0 | -0.85% |
| 2026-04-27 | $81.07 | $78.80 | $2.27 | 3,350,952.0 | -2.51% |
| 2026-04-24 | $81.67 | $80.52 | $1.15 | 3,236,646.0 | -0.41% |
| 2026-04-23 | $81.54 | $79.31 | $2.23 | 3,856,729.0 | +2.82% |
| 2026-04-22 | $79.40 | $78.39 | $1.01 | 2,257,567.0 | +0.39% |
| 2026-04-21 | $79.21 | $78.13 | $1.08 | 1,691,811.0 | -0.28% |
| 2026-04-20 | $79.16 | $78.45 | $0.71 | 1,888,767.0 | +0.75% |
| 2026-04-17 | $78.64 | $77.44 | $1.20 | 2,812,004.0 | +0.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $81.96 | $75.61 | $6.35 | 48,330,498.0 | -6.00% |
| 2026-04 | $81.67 | $73.66 | $8.01 | 60,561,284.0 | +9.17% |
| 2026-03 | $75.67 | $70.06 | $5.60 | 89,137,311.0 | +3.05% |
| 2026-02 | $72.10 | $65.42 | $6.67 | 58,947,494.0 | +7.05% |
| 2026-01 | $70.42 | $66.36 | $4.07 | 51,275,369.0 | -1.82% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.70 | $68.57 | $5.13 | 51,722,385.0 | -5.03% |
| 2025-11 | $73.13 | $64.52 | $8.61 | 51,291,416.0 | +10.20% |
| 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% |
0.66%
1.02%
자본화:
|
볼륨(24시간):