시장 데이터를 불러오는 중
전체 종목
First Watch Restaurant Group, Inc. - Common Stock 과거 주가
First Watch Restaurant Group, Inc. - Common Stock · FWRG · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Watch Restaurant Group, Inc. - Common Stock · FWRG · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,646 | ₩15,055 | ₩14,445 | ₩14,713 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,923 | ₩14,740 | ₩13,829 | ₩14,687 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,097 | ₩14,258 | ₩13,816 | ₩14,070 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,084 | ₩14,425 | ₩13,976 | ₩14,218 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,258 | ₩14,459 | ₩13,561 | ₩14,084 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,842 | ₩14,258 | ₩13,682 | ₩14,164 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,655 | ₩14,198 | ₩13,568 | ₩13,708 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,936 | ₩13,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,628 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,601 | ₩14,017 | ₩13,521 | ₩13,909 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,548 | ₩13,856 | ₩13,239 | ₩13,601 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,695 | ₩13,789 | ₩13,481 | ₩13,588 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,722 | ₩13,896 | ₩13,528 | ₩13,695 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,802 | ₩13,842 | ₩13,239 | ₩13,668 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,829 | ₩14,325 | ₩13,628 | ₩13,829 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,708 | ₩13,796 | ₩13,414 | ₩13,588 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,360 | ₩13,715 | ₩13,347 | ₩13,641 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,124 | ₩14,345 | ₩13,534 | ₩13,541 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,057 | ₩14,365 | ₩13,883 | ₩13,976 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,089 | ₩15,102 | ₩13,749 | ₩14,057 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,236 | ₩15,491 | ₩14,888 | ₩15,223 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,558 | ₩15,558 | ₩14,847 | ₩15,209 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,995 | ₩15,223 | ₩14,857 | ₩14,995 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,254 | ₩16,254 | ₩15,095 | ₩15,115 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,268 | ₩17,018 | ₩16,214 | ₩16,469 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,812 | ₩16,616 | ₩15,678 | ₩16,147 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,469 | ₩16,469 | ₩15,584 | ₩15,678 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,228 | ₩16,683 | ₩16,074 | ₩16,228 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,804 | ₩17,221 | ₩16,100 | ₩16,181 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,656 | ₩17,125 | ₩16,415 | ₩16,991 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,911 | ₩17,072 | ₩16,603 | ₩16,764 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩17,018 | ₩17,018 | ₩16,281 | ₩16,589 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,447 | ₩17,447 | ₩17,125 | ₩17,273 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,621 | ₩17,919 | ₩17,320 | ₩17,407 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,460 | ₩17,956 | ₩17,434 | ₩17,648 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,300 | ₩17,501 | ₩16,918 | ₩17,460 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,630 | ₩17,012 | ₩16,241 | ₩16,924 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,241 | ₩17,179 | ₩16,228 | ₩16,737 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,509 | ₩16,857 | ₩16,047 | ₩16,094 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,790 | ₩16,884 | ₩16,362 | ₩16,496 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,300 | ₩17,708 | ₩16,991 | ₩17,045 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,233 | ₩17,648 | ₩17,045 | ₩17,380 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,946 | ₩17,152 | ₩15,799 | ₩16,951 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,120 | ₩16,295 | ₩15,450 | ₩15,785 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,509 | ₩16,616 | ₩15,645 | ₩16,120 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,656 | ₩16,790 | ₩16,201 | ₩16,643 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,072 | ₩17,313 | ₩16,589 | ₩16,683 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,166 | ₩17,568 | ₩16,831 | ₩17,233 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,784 | ₩17,675 | ₩15,765 | ₩17,152 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,420 | ₩17,742 | ₩16,616 | ₩16,750 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,943 | ₩18,010 | ₩16,871 | ₩17,219 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,809 | ₩18,224 | ₩17,581 | ₩17,876 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,313 | ₩17,943 | ₩17,259 | ₩17,688 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,407 | ₩17,715 | ₩17,199 | ₩17,420 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,596 | ₩17,340 | ₩16,522 | ₩17,266 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,187 | ₩16,589 | ₩15,986 | ₩16,241 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,268 | ₩16,281 | ₩15,960 | ₩16,027 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,831 | ₩16,884 | ₩16,308 | ₩16,536 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,583 | ₩16,750 | ₩16,120 | ₩16,643 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,750 | ₩16,790 | ₩16,067 | ₩16,388 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩16,013 | ₩17,058 | ₩16,013 | ₩16,683 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,187 | ₩16,563 | ₩16,134 | ₩16,321 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,228 | ₩16,864 | ₩16,154 | ₩16,187 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,415 | ₩16,482 | ₩16,107 | ₩16,268 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,871 | ₩17,192 | ₩16,281 | ₩16,348 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,764 | ₩17,179 | ₩16,630 | ₩16,697 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,469 | ₩17,125 | ₩16,469 | ₩16,710 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,938 | ₩17,085 | ₩16,174 | ₩16,630 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,152 | ₩17,568 | ₩17,050 | ₩17,233 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,682 | ₩17,769 | ₩16,777 | ₩17,326 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩18,010 | ₩18,084 | ₩17,099 | ₩17,541 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,313 | ₩18,278 | ₩17,005 | ₩17,876 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,152 | ₩17,487 | ₩16,991 | ₩17,273 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩17,045 | ₩17,554 | ₩16,785 | ₩17,380 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,254 | ₩17,132 | ₩16,254 | ₩17,072 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,214 | ₩16,837 | ₩16,127 | ₩16,348 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,102 | ₩16,362 | ₩15,035 | ₩16,187 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,249 | ₩15,564 | ₩14,928 | ₩14,941 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,799 | ₩15,879 | ₩15,330 | ₩15,491 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,745 | ₩16,047 | ₩15,531 | ₩15,826 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,437 | ₩16,154 | ₩15,263 | ₩15,383 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,866 | ₩16,187 | ₩15,464 | ₩15,544 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,670 | ₩16,924 | ₩15,819 | ₩15,879 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,839 | ₩16,978 | ₩15,839 | ₩16,603 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,734 | ₩16,094 | ₩14,472 | ₩16,000 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,601 | ₩14,861 | ₩13,601 | ₩14,713 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,682 | ₩14,218 | ₩13,548 | ₩13,749 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,601 | ₩14,110 | ₩13,521 | ₩13,856 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,950 | ₩14,218 | ₩13,534 | ₩13,641 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,338 | ₩14,523 | ₩13,360 | ₩13,722 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,909 | ₩14,137 | ₩13,682 | ₩14,110 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,807 | ₩14,955 | ₩13,869 | ₩13,990 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,625 | ₩15,826 | ₩14,874 | ₩14,914 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,866 | ₩16,187 | ₩15,531 | ₩15,584 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,330 | ₩15,940 | ₩15,156 | ₩15,665 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,598 | ₩16,269 | ₩15,350 | ₩15,410 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,450 | ₩15,651 | ₩14,968 | ₩15,464 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,196 | ₩15,551 | ₩14,995 | ₩15,397 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,606 | ₩15,209 | ₩14,198 | ₩15,196 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,606 | ₩14,941 | ₩14,191 | ₩14,700 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,914 | ₩15,075 | ₩14,486 | ₩14,593 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,955 | ₩15,129 | ₩14,727 | ₩14,754 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,378 | ₩15,115 | ₩14,338 | ₩15,048 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,499 | ₩14,869 | ₩14,311 | ₩14,419 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,089 | ₩15,156 | ₩14,419 | ₩14,445 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,799 | ₩15,812 | ₩15,142 | ₩15,209 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,134 | ₩16,134 | ₩15,410 | ₩15,651 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,288 | ₩16,690 | ₩15,946 | ₩16,214 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,254 | ₩16,268 | ₩15,437 | ₩16,013 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,797 | ₩16,080 | ₩16,308 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,790 | ₩17,702 | ₩16,281 | ₩16,321 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,340 | ₩17,521 | ₩16,321 | ₩16,362 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,608 | ₩17,889 | ₩17,293 | ₩17,541 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,568 | ₩17,889 | ₩17,501 | ₩17,581 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,380 | ₩17,501 | ₩17,112 | ₩17,300 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,621 | ₩18,023 | ₩17,125 | ₩17,233 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,702 | ₩17,916 | ₩17,313 | ₩17,635 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,715 | ₩17,929 | ₩17,259 | ₩17,795 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,251 | ₩18,519 | ₩17,675 | ₩17,715 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,300 | ₩18,197 | ₩16,965 | ₩18,130 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,206 | ₩17,648 | ₩16,898 | ₩16,965 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,643 | ₩17,434 | ₩16,643 | ₩17,233 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,616 | ₩17,420 | ₩16,616 | ₩17,085 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,745 | ₩16,295 | ₩15,625 | ₩16,201 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,638 | ₩15,960 | ₩15,343 | ₩15,718 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩15,022 | ₩15,605 | ₩15,008 | ₩15,491 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,249 | ₩15,249 | ₩14,687 | ₩14,847 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,571 | ₩15,745 | ₩15,095 | ₩15,383 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,874 | ₩15,772 | ₩14,834 | ₩15,611 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,330 | ₩15,611 | ₩14,660 | ₩14,955 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,062 | ₩15,209 | ₩14,506 | ₩14,620 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,372 | ₩15,558 | ₩14,271 | ₩15,223 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,244 | ₩14,445 | ₩13,856 | ₩14,419 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,258 | ₩14,727 | ₩14,030 | ₩14,660 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,775 | ₩14,600 | ₩13,730 | ₩14,043 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,708 | ₩14,077 | ₩13,521 | ₩13,548 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,392 | ₩14,533 | ₩13,789 | ₩13,816 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,075 | ₩15,383 | ₩14,546 | ₩14,620 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,437 | ₩15,651 | ₩14,338 | ₩15,102 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,295 | ₩16,509 | ₩15,330 | ₩15,357 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,871 | ₩16,930 | ₩16,388 | ₩16,549 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,228 | ₩16,636 | ₩16,228 | ₩16,321 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,402 | ₩16,884 | ₩16,208 | ₩16,603 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,764 | ₩17,032 | ₩16,415 | ₩16,509 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,053 | ₩17,018 | ₩16,053 | ₩16,898 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,665 | ₩16,107 | ₩15,477 | ₩15,986 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,759 | ₩15,893 | ₩15,330 | ₩15,450 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,402 | ₩16,697 | ₩15,484 | ₩15,678 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,710 | ₩16,911 | ₩16,161 | ₩16,670 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,710 | ₩17,139 | ₩16,589 | ₩16,777 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩17,018 | ₩17,219 | ₩16,281 | ₩16,965 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,380 | ₩17,635 | ₩16,710 | ₩17,326 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,933 | ₩17,574 | ₩15,919 | ₩17,380 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,750 | ₩16,824 | ₩16,013 | ₩16,027 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,161 | ₩16,737 | ₩16,094 | ₩16,616 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,214 | ₩16,924 | ₩15,986 | ₩16,697 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,192 | ₩17,481 | ₩16,610 | ₩16,697 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,125 | ₩17,883 | ₩16,831 | ₩17,621 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,643 | ₩17,527 | ₩16,301 | ₩16,784 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,278 | ₩19,403 | ₩16,308 | ₩16,509 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,186 | ₩21,290 | ₩20,496 | ₩20,770 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,958 | ₩21,347 | ₩20,650 | ₩21,333 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,293 | ₩21,293 | ₩20,690 | ₩20,945 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,092 | ₩21,963 | ₩20,997 | ₩21,387 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,985 | ₩21,293 | ₩20,596 | ₩21,092 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,945 | ₩21,333 | ₩20,388 | ₩20,596 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,539 | ₩22,874 | ₩20,790 | ₩21,052 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,888 | ₩23,028 | ₩22,070 | ₩22,218 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,504 | ₩23,718 | ₩22,874 | ₩22,914 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,625 | ₩23,712 | ₩22,928 | ₩23,316 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,780 | ₩23,724 | ₩22,780 | ₩23,504 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,075 | ₩23,370 | ₩22,566 | ₩22,754 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,847 | ₩23,223 | ₩22,445 | ₩23,102 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,561 | ₩22,807 | ₩21,548 | ₩22,579 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,427 | ₩21,936 | ₩21,226 | ₩21,601 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,588 | ₩21,628 | ₩20,851 | ₩21,427 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,628 | ₩21,909 | ₩21,280 | ₩21,655 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,762 | ₩22,693 | ₩21,507 | ₩21,695 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,548 | ₩21,668 | ₩21,172 | ₩21,481 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,124 | ₩22,124 | ₩21,400 | ₩21,655 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,673 | ₩22,861 | ₩22,110 | ₩22,124 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,392 | ₩22,968 | ₩22,392 | ₩22,727 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,191 | ₩22,452 | ₩21,561 | ₩22,392 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,990 | ₩22,526 | ₩21,695 | ₩21,842 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,325 | ₩22,526 | ₩22,010 | ₩22,378 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,285 | ₩22,579 | ₩21,963 | ₩22,405 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,628 | ₩22,271 | ₩21,628 | ₩22,204 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩22,017 | ₩22,405 | ₩21,708 | ₩21,789 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,851 | ₩22,097 | ₩20,422 | ₩22,070 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,717 | ₩21,092 | ₩20,342 | ₩20,864 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,275 | ₩21,058 | ₩20,100 | ₩20,677 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,891 | ₩21,320 | ₩20,355 | ₩20,435 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,534 | ₩22,197 | ₩21,266 | ₩21,306 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,529 | ₩21,829 | ₩20,529 | ₩21,534 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,208 | ₩20,797 | ₩20,127 | ₩20,596 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,167 | ₩20,462 | ₩20,040 | ₩20,208 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,690 | ₩20,703 | ₩19,852 | ₩20,167 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,306 | ₩21,306 | ₩20,355 | ₩20,677 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,079 | ₩21,373 | ₩20,971 | ₩21,320 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,864 | ₩21,233 | ₩20,770 | ₩21,159 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,239 | ₩21,239 | ₩20,790 | ₩20,878 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,655 | ₩21,816 | ₩21,132 | ₩21,320 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,780 | ₩22,780 | ₩21,668 | ₩21,722 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,405 | ₩23,330 | ₩22,191 | ₩23,048 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,842 | ₩22,700 | ₩21,588 | ₩22,097 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,285 | ₩22,459 | ₩21,360 | ₩21,936 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,963 | ₩22,646 | ₩21,570 | ₩22,191 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,392 | ₩23,075 | ₩21,896 | ₩21,923 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,976 | ₩22,888 | ₩21,893 | ₩22,352 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩22,003 | ₩22,445 | ₩21,769 | ₩21,842 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,780 | ₩23,343 | ₩22,057 | ₩22,244 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,718 | ₩23,745 | ₩22,352 | ₩22,767 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,321 | ₩24,321 | ₩23,638 | ₩23,718 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩24,040 | ₩24,368 | ₩23,772 | ₩24,241 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,415 | ₩25,011 | ₩23,893 | ₩24,027 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,576 | ₩24,583 | ₩23,866 | ₩24,348 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,187 | ₩25,152 | ₩24,187 | ₩24,375 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,737 | ₩24,924 | ₩24,268 | ₩24,871 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,973 | ₩25,125 | ₩23,886 | ₩24,723 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,874 | ₩24,522 | ₩22,874 | ₩23,986 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,285 | ₩23,142 | ₩21,896 | ₩22,566 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,422 | ₩22,378 | ₩20,422 | ₩22,204 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,159 | ₩21,628 | ₩20,382 | ₩20,422 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,708 | ₩22,191 | ₩20,904 | ₩20,971 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,749 | ₩22,305 | ₩21,600 | ₩21,856 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,767 | ₩22,914 | ₩21,963 | ₩22,110 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,271 | ₩23,089 | ₩22,124 | ₩22,740 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,687 | ₩23,437 | ₩22,264 | ₩22,499 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,517 | ₩23,759 | ₩22,512 | ₩22,767 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,678 | ₩23,933 | ₩22,901 | ₩23,316 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,182 | ₩23,759 | ₩22,539 | ₩23,692 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,169 | ₩23,477 | ₩22,834 | ₩23,035 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩24,067 | ₩24,991 | ₩22,821 | ₩23,102 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,531 | ₩24,214 | ₩22,807 | ₩24,040 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,491 | ₩24,442 | ₩22,365 | ₩23,584 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,976 | ₩21,976 | ₩20,683 | ₩21,239 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,816 | ₩22,137 | ₩21,360 | ₩22,097 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,445 | ₩22,680 | ₩21,789 | ₩22,097 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,571 | ₩23,627 | ₩22,633 | ₩22,861 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,946 | ₩24,083 | ₩23,437 | ₩23,705 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,697 | ₩24,884 | ₩24,013 | ₩24,161 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,683 | ₩24,683 | ₩24,000 | ₩24,509 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,670 | ₩25,192 | ₩24,094 | ₩24,120 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,750 | ₩25,223 | ₩24,750 | ₩25,005 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,254 | ₩24,749 | ₩24,047 | ₩24,643 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,772 | ₩24,509 | ₩22,405 | ₩24,241 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,316 | ₩24,067 | ₩23,316 | ₩24,013 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,906 | ₩24,053 | ₩22,821 | ₩23,571 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,651 | ₩24,509 | ₩23,651 | ₩23,839 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,440 | ₩23,517 | ₩21,387 | ₩23,477 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,757 | ₩21,775 | ₩20,757 | ₩21,775 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,333 | ₩21,574 | ₩20,208 | ₩20,275 | -4.96% | 127.6만 |
|---|