Stockscreener 앱 받기
68.48
1.18%
0.80
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-03 | $68.59 | $67.42 | $1.17 | 2,272,337.0 | +1.18% |
| 2025-10-02 | $67.79 | $65.89 | $1.90 | 2,822,465.0 | +2.30% |
| 2025-10-01 | $66.16 | $64.17 | $1.99 | 2,745,694.0 | +3.15% |
| 2025-09-30 | $65.94 | $64.11 | $1.83 | 2,280,035.0 | -2.23% |
| 2025-09-29 | $65.78 | $64.76 | $1.02 | 2,952,088.0 | +1.06% |
| 2025-09-26 | $65.10 | $64.47 | $0.63 | 1,591,126.0 | +0.54% |
| 2025-09-25 | $64.92 | $64.10 | $0.82 | 2,065,864.0 | +0.11% |
| 2025-09-24 | $64.62 | $63.59 | $1.03 | 2,256,447.0 | +0.53% |
| 2025-09-23 | $64.46 | $63.74 | $0.72 | 3,240,844.0 | -0.82% |
| 2025-09-22 | $64.77 | $63.43 | $1.34 | 8,655,920.0 | +1.44% |
| 2025-09-19 | $63.97 | $62.89 | $1.08 | 3,581,942.0 | +1.32% |
| 2025-09-18 | $63.77 | $62.85 | $0.92 | 2,123,255.0 | -1.50% |
| 2025-09-17 | $64.69 | $63.75 | $0.94 | 2,474,083.0 | +0.06% |
| 2025-09-16 | $64.35 | $63.75 | $0.60 | 2,532,173.0 | -0.05% |
| 2025-09-15 | $64.05 | $63.10 | $0.95 | 2,774,119.0 | +1.53% |
| 2025-09-12 | $63.34 | $62.78 | $0.555 | 2,568,088.0 | -0.88% |
| 2025-09-11 | $63.59 | $61.91 | $1.68 | 3,295,612.0 | +2.52% |
| 2025-09-10 | $62.31 | $61.44 | $0.87 | 3,071,579.0 | +0.10% |
| 2025-09-09 | $62.07 | $61.60 | $0.4651 | 3,787,276.0 | -0.26% |
| 2025-09-08 | $63.23 | $61.33 | $1.91 | 3,770,140.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $68.59 | $64.17 | $4.42 | 10,112,833.0 | +6.77% |
| 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% |
0.16%
0.87%
자본화:
|
볼륨(24시간):