Stockscreener 앱 받기
78.87
0.83%
0.65
시장 영업 전:
81.83
2.96
+3.75%
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $80.27 | $78.35 | $1.92 | 2,025,074.0 | +0.83% |
| 2026-09-01 | $78.72 | $77.47 | $1.25 | 3,716,776.0 | +0.44% |
| 2026-08-31 | $78.52 | $77.33 | $1.19 | 1,661,266.0 | -0.49% |
| 2026-08-28 | $78.54 | $77.86 | $0.68 | 2,471,248.0 | +0.24% |
| 2026-08-27 | $79.23 | $77.90 | $1.33 | 1,674,812.0 | -1.50% |
| 2026-08-26 | $81.40 | $79.23 | $2.17 | 1,688,063.0 | -2.82% |
| 2026-08-25 | $81.69 | $81.03 | $0.655 | 2,009,242.0 | -0.01% |
| 2026-08-24 | $81.88 | $80.40 | $1.48 | 2,145,592.0 | +0.88% |
| 2026-08-21 | $81.02 | $79.19 | $1.83 | 2,558,596.0 | +1.65% |
| 2026-08-20 | $80.73 | $77.97 | $2.76 | 4,021,729.0 | +3.18% |
| 2026-08-19 | $78.61 | $76.08 | $2.53 | 2,163,888.0 | +0.71% |
| 2026-08-18 | $78.04 | $76.52 | $1.52 | 1,399,162.0 | -0.78% |
| 2026-08-17 | $77.73 | $76.49 | $1.25 | 1,997,362.0 | -0.62% |
| 2026-08-14 | $77.73 | $76.70 | $1.03 | 2,049,586.0 | +1.37% |
| 2026-08-13 | $77.46 | $75.77 | $1.69 | 2,176,227.0 | +2.26% |
| 2026-08-12 | $75.17 | $73.24 | $1.93 | 1,884,546.0 | +2.14% |
| 2026-08-11 | $73.64 | $72.59 | $1.05 | 1,605,647.0 | +0.65% |
| 2026-08-10 | $74.03 | $72.67 | $1.36 | 2,595,393.0 | -1.39% |
| 2026-08-07 | $74.42 | $72.47 | $1.95 | 2,443,490.0 | +1.33% |
| 2026-08-06 | $74.64 | $70.96 | $3.68 | 3,694,226.0 | -2.11% |
| 2026-08-05 | $74.74 | $73.55 | $1.19 | 2,488,802.0 | +0.83% |
| 2026-08-04 | $73.98 | $72.36 | $1.62 | 2,164,960.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $80.27 | $77.47 | $2.80 | 7,766,924.0 | +1.27% |
| 2026-08 | $81.88 | $70.96 | $10.92 | 47,257,261.0 | +5.24% |
| 2026-07 | $77.92 | $71.34 | $6.58 | 53,830,204.0 | +2.05% |
| 2026-06 | $76.90 | $70.95 | $5.95 | 73,470,652.0 | -2.93% |
| 2026-05 | $81.96 | $73.79 | $8.17 | 68,158,492.0 | -7.41% |
| 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% |
2.07%
0.29%
자본화:
|
볼륨(24시간):