Restaurant Brands Historical Data - QSR

기업명	주식 심볼	시장	주식 타입
Restaurant Brands International Inc	QSR	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.99	1.35%	74.21	09:00:00

개장가	저가	고가	종가	전일 종가
73.68	72.952	74.88	74.21	73.22

QSR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	72.90	77.24	72.34	74.23	2,126,571	1.31	1.80%
1개월	76.89	77.635	69.42	73.15	1,654,162	-2.68	-3.49%
3개월	76.89	83.285	69.42	76.47	1,599,096	-2.68	-3.49%
6개월	68.09	83.285	65.51	75.21	1,440,968	6.12	8.99%
1년	71.70	83.285	61.77	72.81	1,384,028	2.51	3.50%
3년	69.22	83.285	46.68	64.41	1,399,211	4.99	7.21%
5년	65.41	83.285	25.08	61.40	1,754,465	8.80	13.45%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 5월(5) 2024	74.21	0.99	1.35%	73.68	74.88	72.952	1,650,427
02 5월(5) 2024	73.22	-2.63	-3.47%	75.37	75.65	72.54	2,288,434
01 5월(5) 2024	75.85	2.01	2.72%	75.00	77.24	73.86	3,251,199
30 4월(4) 2024	73.84	0.02	0.03%	74.14	74.39	73.45	2,578,307
27 4월(4) 2024	73.82	0.75	1.03%	73.09	74.23	72.86	1,306,254
26 4월(4) 2024	73.07	-0.55	-0.75%	72.90	73.57	72.34	1,208,660
25 4월(4) 2024	73.62	-0.73	-0.98%	74.07	74.39	73.11	959,002
24 4월(4) 2024	74.35	1.05	1.43%	73.62	74.60	73.45	1,155,824
23 4월(4) 2024	73.30	1.88	2.63%	71.75	73.87	71.46	1,936,684
20 4월(4) 2024	71.42	0.06	0.08%	71.57	71.73	71.14	962,624
19 4월(4) 2024	71.36	0.63	0.89%	71.00	71.56	70.68	2,061,828
18 4월(4) 2024	70.73	-0.09	-0.13%	71.23	71.40	70.68	1,388,114
17 4월(4) 2024	70.82	0.29	0.41%	70.06	71.08	69.42	1,646,422
16 4월(4) 2024	70.53	-0.74	-1.04%	71.51	71.80	70.21	1,423,510
13 4월(4) 2024	71.27	-0.94	-1.30%	71.55	71.595	70.81	1,079,812
12 4월(4) 2024	72.21	-0.27	-0.37%	73.22	73.24	71.49	1,425,211
11 4월(4) 2024	72.48	-1.76	-2.37%	73.13	73.34	71.88	2,436,973
10 4월(4) 2024	74.24	-0.13	-0.17%	74.60	74.85	73.73	1,687,378
09 4월(4) 2024	74.37	-0.18	-0.24%	74.55	74.935	73.96	1,182,669
06 4월(4) 2024	74.55	-0.02	-0.03%	74.53	75.05	73.76	1,379,972
05 4월(4) 2024	74.57	-2.12	-2.76%	76.89	77.635	74.52	1,724,356
04 4월(4) 2024	76.69	-1.24	-1.59%	77.72	78.00	76.46	2,077,410