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 | ₩14,602 | ₩15,010 | ₩14,402 | ₩14,669 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,881 | ₩14,696 | ₩13,787 | ₩14,642 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,055 | ₩14,215 | ₩13,774 | ₩14,028 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,041 | ₩14,382 | ₩13,934 | ₩14,175 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,215 | ₩14,415 | ₩13,520 | ₩14,041 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,801 | ₩14,215 | ₩13,640 | ₩14,121 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,614 | ₩14,155 | ₩13,527 | ₩13,667 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,894 | ₩13,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,587 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,560 | ₩13,974 | ₩13,480 | ₩13,867 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,507 | ₩13,814 | ₩13,199 | ₩13,560 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,654 | ₩13,747 | ₩13,440 | ₩13,547 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,680 | ₩13,854 | ₩13,487 | ₩13,654 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,761 | ₩13,801 | ₩13,199 | ₩13,627 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,787 | ₩14,282 | ₩13,587 | ₩13,787 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,667 | ₩13,754 | ₩13,373 | ₩13,547 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,320 | ₩13,674 | ₩13,306 | ₩13,600 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,081 | ₩14,302 | ₩13,493 | ₩13,500 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,014 | ₩14,322 | ₩13,841 | ₩13,934 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,043 | ₩15,056 | ₩13,707 | ₩14,014 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,190 | ₩15,444 | ₩14,843 | ₩15,177 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,511 | ₩15,511 | ₩14,803 | ₩15,163 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,950 | ₩15,177 | ₩14,812 | ₩14,950 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,205 | ₩16,205 | ₩15,050 | ₩15,070 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,219 | ₩16,967 | ₩16,165 | ₩16,419 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,765 | ₩16,566 | ₩15,631 | ₩16,099 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,419 | ₩16,419 | ₩15,537 | ₩15,631 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,179 | ₩16,633 | ₩16,025 | ₩16,179 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,753 | ₩17,169 | ₩16,052 | ₩16,132 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,606 | ₩17,074 | ₩16,366 | ₩16,940 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,860 | ₩17,020 | ₩16,553 | ₩16,713 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,967 | ₩16,967 | ₩16,232 | ₩16,539 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,394 | ₩17,394 | ₩17,074 | ₩17,221 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,568 | ₩17,865 | ₩17,268 | ₩17,354 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,408 | ₩17,902 | ₩17,381 | ₩17,595 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,248 | ₩17,448 | ₩16,867 | ₩17,408 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,580 | ₩16,960 | ₩16,192 | ₩16,873 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,192 | ₩17,127 | ₩16,179 | ₩16,686 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,459 | ₩16,807 | ₩15,998 | ₩16,045 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,740 | ₩16,833 | ₩16,312 | ₩16,446 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,248 | ₩17,655 | ₩16,940 | ₩16,994 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,181 | ₩17,595 | ₩16,994 | ₩17,328 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,898 | ₩17,101 | ₩15,751 | ₩16,900 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,072 | ₩16,246 | ₩15,404 | ₩15,738 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,459 | ₩16,566 | ₩15,598 | ₩16,072 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,606 | ₩16,740 | ₩16,152 | ₩16,593 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,020 | ₩17,261 | ₩16,539 | ₩16,633 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,114 | ₩17,515 | ₩16,780 | ₩17,181 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,733 | ₩17,622 | ₩15,718 | ₩17,101 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,368 | ₩17,688 | ₩16,566 | ₩16,700 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,889 | ₩17,956 | ₩16,820 | ₩17,167 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,755 | ₩18,169 | ₩17,528 | ₩17,822 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,261 | ₩17,889 | ₩17,207 | ₩17,635 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,354 | ₩17,662 | ₩17,147 | ₩17,368 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,546 | ₩17,288 | ₩16,473 | ₩17,214 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,139 | ₩16,539 | ₩15,938 | ₩16,192 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,219 | ₩16,232 | ₩15,912 | ₩15,978 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,780 | ₩16,833 | ₩16,259 | ₩16,486 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,533 | ₩16,700 | ₩16,072 | ₩16,593 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,700 | ₩16,740 | ₩16,018 | ₩16,339 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,965 | ₩17,007 | ₩15,965 | ₩16,633 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,139 | ₩16,513 | ₩16,085 | ₩16,272 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,179 | ₩16,813 | ₩16,105 | ₩16,139 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,366 | ₩16,433 | ₩16,058 | ₩16,219 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,820 | ₩17,141 | ₩16,232 | ₩16,299 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,713 | ₩17,127 | ₩16,580 | ₩16,646 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,419 | ₩17,074 | ₩16,419 | ₩16,660 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,887 | ₩17,034 | ₩16,125 | ₩16,580 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,101 | ₩17,515 | ₩16,999 | ₩17,181 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,628 | ₩17,715 | ₩16,726 | ₩17,274 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,956 | ₩18,029 | ₩17,047 | ₩17,488 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,261 | ₩18,223 | ₩16,954 | ₩17,822 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,101 | ₩17,435 | ₩16,940 | ₩17,221 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩16,994 | ₩17,501 | ₩16,734 | ₩17,328 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,205 | ₩17,081 | ₩16,205 | ₩17,020 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,165 | ₩16,787 | ₩16,079 | ₩16,299 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,056 | ₩16,312 | ₩14,990 | ₩16,139 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,203 | ₩15,517 | ₩14,883 | ₩14,896 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,751 | ₩15,831 | ₩15,284 | ₩15,444 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,698 | ₩15,998 | ₩15,484 | ₩15,778 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,390 | ₩16,105 | ₩15,217 | ₩15,337 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,818 | ₩16,139 | ₩15,417 | ₩15,497 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,620 | ₩16,873 | ₩15,771 | ₩15,831 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,791 | ₩16,927 | ₩15,791 | ₩16,553 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,689 | ₩16,045 | ₩14,429 | ₩15,952 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,560 | ₩14,816 | ₩13,560 | ₩14,669 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,640 | ₩14,175 | ₩13,507 | ₩13,707 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,560 | ₩14,068 | ₩13,480 | ₩13,814 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,908 | ₩14,175 | ₩13,493 | ₩13,600 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,295 | ₩14,479 | ₩13,320 | ₩13,680 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,867 | ₩14,095 | ₩13,640 | ₩14,068 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,763 | ₩14,910 | ₩13,827 | ₩13,948 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,578 | ₩15,778 | ₩14,829 | ₩14,869 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,818 | ₩16,139 | ₩15,484 | ₩15,537 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,284 | ₩15,891 | ₩15,110 | ₩15,618 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,551 | ₩16,220 | ₩15,304 | ₩15,364 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,404 | ₩15,604 | ₩14,923 | ₩15,417 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,150 | ₩15,504 | ₩14,950 | ₩15,350 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,562 | ₩15,163 | ₩14,155 | ₩15,150 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,562 | ₩14,896 | ₩14,148 | ₩14,656 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,869 | ₩15,030 | ₩14,442 | ₩14,549 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,910 | ₩15,083 | ₩14,682 | ₩14,709 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,335 | ₩15,070 | ₩14,295 | ₩15,003 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,455 | ₩14,824 | ₩14,268 | ₩14,375 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,043 | ₩15,110 | ₩14,375 | ₩14,402 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,751 | ₩15,765 | ₩15,097 | ₩15,163 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,085 | ₩16,085 | ₩15,364 | ₩15,604 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,239 | ₩16,640 | ₩15,898 | ₩16,165 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,205 | ₩16,219 | ₩15,390 | ₩15,965 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,299 | ₩16,747 | ₩16,032 | ₩16,259 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,740 | ₩17,648 | ₩16,232 | ₩16,272 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,288 | ₩17,468 | ₩16,272 | ₩16,312 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,555 | ₩17,835 | ₩17,241 | ₩17,488 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,515 | ₩17,835 | ₩17,448 | ₩17,528 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,328 | ₩17,448 | ₩17,060 | ₩17,248 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,568 | ₩17,969 | ₩17,074 | ₩17,181 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,648 | ₩17,862 | ₩17,261 | ₩17,581 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,662 | ₩17,875 | ₩17,207 | ₩17,742 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,196 | ₩18,463 | ₩17,622 | ₩17,662 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,248 | ₩18,143 | ₩16,914 | ₩18,076 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,154 | ₩17,595 | ₩16,847 | ₩16,914 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,593 | ₩17,381 | ₩16,593 | ₩17,181 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,566 | ₩17,368 | ₩16,566 | ₩17,034 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,698 | ₩16,246 | ₩15,578 | ₩16,152 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,591 | ₩15,912 | ₩15,297 | ₩15,671 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,976 | ₩15,557 | ₩14,963 | ₩15,444 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,203 | ₩15,203 | ₩14,642 | ₩14,803 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,524 | ₩15,698 | ₩15,050 | ₩15,337 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,829 | ₩15,724 | ₩14,789 | ₩15,564 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,284 | ₩15,564 | ₩14,616 | ₩14,910 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,016 | ₩15,163 | ₩14,462 | ₩14,576 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,328 | ₩15,511 | ₩14,228 | ₩15,177 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,201 | ₩14,402 | ₩13,814 | ₩14,375 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,215 | ₩14,682 | ₩13,988 | ₩14,616 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,734 | ₩14,556 | ₩13,688 | ₩14,001 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,667 | ₩14,034 | ₩13,480 | ₩13,507 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,348 | ₩14,489 | ₩13,747 | ₩13,774 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,030 | ₩15,337 | ₩14,502 | ₩14,576 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,390 | ₩15,604 | ₩14,295 | ₩15,056 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,246 | ₩16,459 | ₩15,284 | ₩15,310 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,820 | ₩16,879 | ₩16,339 | ₩16,499 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,179 | ₩16,586 | ₩16,179 | ₩16,272 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,352 | ₩16,833 | ₩16,159 | ₩16,553 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,713 | ₩16,980 | ₩16,366 | ₩16,459 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,005 | ₩16,967 | ₩16,005 | ₩16,847 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,618 | ₩16,058 | ₩15,431 | ₩15,938 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,711 | ₩15,845 | ₩15,284 | ₩15,404 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,352 | ₩16,646 | ₩15,437 | ₩15,631 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,660 | ₩16,860 | ₩16,112 | ₩16,620 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,660 | ₩17,087 | ₩16,539 | ₩16,726 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,967 | ₩17,167 | ₩16,232 | ₩16,914 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,328 | ₩17,581 | ₩16,660 | ₩17,274 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,885 | ₩17,521 | ₩15,871 | ₩17,328 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,700 | ₩16,773 | ₩15,965 | ₩15,978 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,112 | ₩16,686 | ₩16,045 | ₩16,566 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,165 | ₩16,873 | ₩15,938 | ₩16,646 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,141 | ₩17,428 | ₩16,559 | ₩16,646 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,074 | ₩17,829 | ₩16,780 | ₩17,568 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,593 | ₩17,475 | ₩16,252 | ₩16,733 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,223 | ₩19,345 | ₩16,259 | ₩16,459 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,122 | ₩21,226 | ₩20,434 | ₩20,708 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,895 | ₩21,282 | ₩20,587 | ₩21,269 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,229 | ₩21,229 | ₩20,628 | ₩20,881 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,028 | ₩21,897 | ₩20,933 | ₩21,322 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,921 | ₩21,229 | ₩20,534 | ₩21,028 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,881 | ₩21,269 | ₩20,327 | ₩20,534 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,471 | ₩22,805 | ₩20,728 | ₩20,988 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,819 | ₩22,959 | ₩22,004 | ₩22,151 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,433 | ₩23,647 | ₩22,805 | ₩22,845 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,553 | ₩23,640 | ₩22,859 | ₩23,246 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,712 | ₩23,652 | ₩22,712 | ₩23,433 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,006 | ₩23,299 | ₩22,498 | ₩22,685 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,778 | ₩23,153 | ₩22,378 | ₩23,032 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,496 | ₩22,738 | ₩21,483 | ₩22,511 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,362 | ₩21,870 | ₩21,162 | ₩21,536 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,523 | ₩21,563 | ₩20,788 | ₩21,362 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,563 | ₩21,843 | ₩21,215 | ₩21,589 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,696 | ₩22,625 | ₩21,442 | ₩21,630 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,483 | ₩21,603 | ₩21,108 | ₩21,416 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,057 | ₩22,057 | ₩21,336 | ₩21,589 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,605 | ₩22,792 | ₩22,044 | ₩22,057 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,324 | ₩22,899 | ₩22,324 | ₩22,658 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,124 | ₩22,384 | ₩21,496 | ₩22,324 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,923 | ₩22,458 | ₩21,630 | ₩21,776 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,257 | ₩22,458 | ₩21,943 | ₩22,311 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,217 | ₩22,511 | ₩21,897 | ₩22,338 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,563 | ₩22,204 | ₩21,563 | ₩22,137 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,950 | ₩22,338 | ₩21,643 | ₩21,723 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,788 | ₩22,030 | ₩20,360 | ₩22,004 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,654 | ₩21,028 | ₩20,280 | ₩20,801 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,213 | ₩20,995 | ₩20,040 | ₩20,614 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,828 | ₩21,255 | ₩20,294 | ₩20,374 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,469 | ₩22,131 | ₩21,202 | ₩21,242 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,467 | ₩21,763 | ₩20,467 | ₩21,469 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,147 | ₩20,734 | ₩20,066 | ₩20,534 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,106 | ₩20,400 | ₩19,980 | ₩20,147 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,628 | ₩20,641 | ₩19,793 | ₩20,106 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,242 | ₩21,242 | ₩20,294 | ₩20,614 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,015 | ₩21,309 | ₩20,908 | ₩21,255 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,801 | ₩21,169 | ₩20,708 | ₩21,095 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,175 | ₩21,175 | ₩20,728 | ₩20,815 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,589 | ₩21,750 | ₩21,068 | ₩21,255 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,712 | ₩22,712 | ₩21,603 | ₩21,656 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,338 | ₩23,259 | ₩22,124 | ₩22,979 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,776 | ₩22,632 | ₩21,523 | ₩22,030 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,217 | ₩22,391 | ₩21,296 | ₩21,870 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,897 | ₩22,578 | ₩21,505 | ₩22,124 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,324 | ₩23,006 | ₩21,830 | ₩21,857 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,910 | ₩22,819 | ₩21,827 | ₩22,284 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,937 | ₩22,378 | ₩21,703 | ₩21,776 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,712 | ₩23,273 | ₩21,990 | ₩22,177 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,647 | ₩23,674 | ₩22,284 | ₩22,698 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,248 | ₩24,248 | ₩23,567 | ₩23,647 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,967 | ₩24,295 | ₩23,700 | ₩24,168 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,342 | ₩24,936 | ₩23,821 | ₩23,954 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,502 | ₩24,509 | ₩23,794 | ₩24,275 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,114 | ₩25,076 | ₩24,114 | ₩24,301 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,662 | ₩24,849 | ₩24,195 | ₩24,796 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,901 | ₩25,050 | ₩23,814 | ₩24,649 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,805 | ₩24,448 | ₩22,805 | ₩23,914 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,217 | ₩23,072 | ₩21,830 | ₩22,498 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,360 | ₩22,311 | ₩20,360 | ₩22,137 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,095 | ₩21,563 | ₩20,320 | ₩20,360 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,643 | ₩22,124 | ₩20,841 | ₩20,908 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,683 | ₩22,237 | ₩21,535 | ₩21,790 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,698 | ₩22,845 | ₩21,897 | ₩22,044 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,204 | ₩23,019 | ₩22,057 | ₩22,672 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,618 | ₩23,366 | ₩22,197 | ₩22,431 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,446 | ₩23,687 | ₩22,444 | ₩22,698 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,607 | ₩23,861 | ₩22,832 | ₩23,246 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,112 | ₩23,687 | ₩22,471 | ₩23,620 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,099 | ₩23,406 | ₩22,765 | ₩22,965 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩23,994 | ₩24,916 | ₩22,752 | ₩23,032 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,460 | ₩24,141 | ₩22,738 | ₩23,967 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,420 | ₩24,368 | ₩22,298 | ₩23,513 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,910 | ₩21,910 | ₩20,621 | ₩21,175 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,750 | ₩22,070 | ₩21,296 | ₩22,030 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,378 | ₩22,611 | ₩21,723 | ₩22,030 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,500 | ₩23,556 | ₩22,565 | ₩22,792 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,874 | ₩24,010 | ₩23,366 | ₩23,633 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,622 | ₩24,809 | ₩23,941 | ₩24,088 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,609 | ₩24,609 | ₩23,927 | ₩24,435 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,595 | ₩25,116 | ₩24,021 | ₩24,048 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,676 | ₩25,147 | ₩24,676 | ₩24,929 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,181 | ₩24,674 | ₩23,974 | ₩24,569 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,700 | ₩24,435 | ₩22,338 | ₩24,168 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,246 | ₩23,994 | ₩23,246 | ₩23,941 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,834 | ₩23,981 | ₩22,752 | ₩23,500 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,580 | ₩24,435 | ₩23,580 | ₩23,767 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,376 | ₩23,446 | ₩21,322 | ₩23,406 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,694 | ₩21,710 | ₩20,694 | ₩21,710 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,269 | ₩21,509 | ₩20,147 | ₩20,213 | -4.96% | 127.6만 |
|---|