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 | ₩14,606 | ₩15,013 | ₩14,405 | ₩14,672 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,884 | ₩14,699 | ₩13,790 | ₩14,646 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,058 | ₩14,218 | ₩13,777 | ₩14,031 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,044 | ₩14,385 | ₩13,937 | ₩14,178 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,218 | ₩14,418 | ₩13,523 | ₩14,044 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,804 | ₩14,218 | ₩13,643 | ₩14,124 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,617 | ₩14,158 | ₩13,530 | ₩13,670 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,897 | ₩13,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,590 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,563 | ₩13,977 | ₩13,483 | ₩13,871 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,510 | ₩13,817 | ₩13,202 | ₩13,563 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,657 | ₩13,750 | ₩13,443 | ₩13,550 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,684 | ₩13,857 | ₩13,490 | ₩13,657 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,764 | ₩13,804 | ₩13,202 | ₩13,630 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,790 | ₩14,285 | ₩13,590 | ₩13,790 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,670 | ₩13,757 | ₩13,376 | ₩13,550 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,323 | ₩13,677 | ₩13,309 | ₩13,603 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,084 | ₩14,305 | ₩13,496 | ₩13,503 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,018 | ₩14,325 | ₩13,844 | ₩13,937 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,047 | ₩15,060 | ₩13,710 | ₩14,018 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,194 | ₩15,447 | ₩14,846 | ₩15,180 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,514 | ₩15,514 | ₩14,806 | ₩15,167 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,953 | ₩15,180 | ₩14,815 | ₩14,953 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,209 | ₩16,209 | ₩15,053 | ₩15,073 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,222 | ₩16,971 | ₩16,169 | ₩16,423 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,768 | ₩16,570 | ₩15,634 | ₩16,102 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,423 | ₩16,423 | ₩15,541 | ₩15,634 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,182 | ₩16,637 | ₩16,029 | ₩16,182 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,757 | ₩17,173 | ₩16,055 | ₩16,136 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,610 | ₩17,078 | ₩16,369 | ₩16,944 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,864 | ₩17,024 | ₩16,557 | ₩16,717 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,971 | ₩16,971 | ₩16,236 | ₩16,543 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,398 | ₩17,398 | ₩17,078 | ₩17,225 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,572 | ₩17,869 | ₩17,271 | ₩17,358 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,412 | ₩17,906 | ₩17,385 | ₩17,599 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,251 | ₩17,452 | ₩16,871 | ₩17,412 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,583 | ₩16,964 | ₩16,196 | ₩16,877 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,196 | ₩17,131 | ₩16,182 | ₩16,690 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,463 | ₩16,810 | ₩16,002 | ₩16,049 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,744 | ₩16,837 | ₩16,316 | ₩16,450 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,251 | ₩17,659 | ₩16,944 | ₩16,997 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,185 | ₩17,599 | ₩16,997 | ₩17,332 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,902 | ₩17,104 | ₩15,755 | ₩16,904 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,075 | ₩16,249 | ₩15,407 | ₩15,741 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,463 | ₩16,570 | ₩15,601 | ₩16,075 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,610 | ₩16,744 | ₩16,156 | ₩16,597 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,024 | ₩17,265 | ₩16,543 | ₩16,637 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,118 | ₩17,519 | ₩16,784 | ₩17,185 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,737 | ₩17,626 | ₩15,721 | ₩17,104 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,372 | ₩17,692 | ₩16,570 | ₩16,704 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,893 | ₩17,960 | ₩16,824 | ₩17,171 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,759 | ₩18,173 | ₩17,532 | ₩17,826 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,265 | ₩17,893 | ₩17,211 | ₩17,639 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,358 | ₩17,666 | ₩17,151 | ₩17,372 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,550 | ₩17,291 | ₩16,476 | ₩17,218 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,142 | ₩16,543 | ₩15,942 | ₩16,196 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,222 | ₩16,236 | ₩15,915 | ₩15,982 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,784 | ₩16,837 | ₩16,263 | ₩16,490 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,536 | ₩16,704 | ₩16,075 | ₩16,597 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,704 | ₩16,744 | ₩16,022 | ₩16,343 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,969 | ₩17,011 | ₩15,969 | ₩16,637 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,142 | ₩16,516 | ₩16,089 | ₩16,276 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,182 | ₩16,817 | ₩16,109 | ₩16,142 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,369 | ₩16,436 | ₩16,062 | ₩16,222 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,824 | ₩17,144 | ₩16,236 | ₩16,303 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,717 | ₩17,131 | ₩16,583 | ₩16,650 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,423 | ₩17,078 | ₩16,423 | ₩16,663 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,891 | ₩17,038 | ₩16,129 | ₩16,583 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,104 | ₩17,519 | ₩17,003 | ₩17,185 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,632 | ₩17,719 | ₩16,730 | ₩17,278 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,960 | ₩18,033 | ₩17,051 | ₩17,492 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,265 | ₩18,227 | ₩16,957 | ₩17,826 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,104 | ₩17,438 | ₩16,944 | ₩17,225 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩16,997 | ₩17,505 | ₩16,738 | ₩17,332 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,209 | ₩17,084 | ₩16,209 | ₩17,024 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,169 | ₩16,790 | ₩16,082 | ₩16,303 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,060 | ₩16,316 | ₩14,993 | ₩16,142 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,207 | ₩15,521 | ₩14,886 | ₩14,900 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,755 | ₩15,835 | ₩15,287 | ₩15,447 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,701 | ₩16,002 | ₩15,487 | ₩15,781 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,394 | ₩16,109 | ₩15,220 | ₩15,340 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,822 | ₩16,142 | ₩15,421 | ₩15,501 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,623 | ₩16,877 | ₩15,775 | ₩15,835 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,795 | ₩16,931 | ₩15,795 | ₩16,557 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,692 | ₩16,049 | ₩14,432 | ₩15,955 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,563 | ₩14,819 | ₩13,563 | ₩14,672 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,643 | ₩14,178 | ₩13,510 | ₩13,710 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,563 | ₩14,071 | ₩13,483 | ₩13,817 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,911 | ₩14,178 | ₩13,496 | ₩13,603 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,298 | ₩14,483 | ₩13,323 | ₩13,684 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,871 | ₩14,098 | ₩13,643 | ₩14,071 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,766 | ₩14,913 | ₩13,830 | ₩13,951 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,581 | ₩15,781 | ₩14,833 | ₩14,873 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,822 | ₩16,142 | ₩15,487 | ₩15,541 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,287 | ₩15,895 | ₩15,113 | ₩15,621 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,554 | ₩16,224 | ₩15,307 | ₩15,367 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,407 | ₩15,608 | ₩14,926 | ₩15,421 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,153 | ₩15,508 | ₩14,953 | ₩15,354 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,565 | ₩15,167 | ₩14,158 | ₩15,153 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,565 | ₩14,900 | ₩14,151 | ₩14,659 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,873 | ₩15,033 | ₩14,445 | ₩14,552 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,913 | ₩15,087 | ₩14,686 | ₩14,712 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,338 | ₩15,073 | ₩14,298 | ₩15,006 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,459 | ₩14,827 | ₩14,271 | ₩14,378 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,047 | ₩15,113 | ₩14,378 | ₩14,405 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,755 | ₩15,768 | ₩15,100 | ₩15,167 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,089 | ₩16,089 | ₩15,367 | ₩15,608 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,242 | ₩16,643 | ₩15,902 | ₩16,169 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,209 | ₩16,222 | ₩15,394 | ₩15,969 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,303 | ₩16,750 | ₩16,035 | ₩16,263 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,744 | ₩17,652 | ₩16,236 | ₩16,276 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,291 | ₩17,472 | ₩16,276 | ₩16,316 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,559 | ₩17,839 | ₩17,245 | ₩17,492 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,519 | ₩17,839 | ₩17,452 | ₩17,532 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,332 | ₩17,452 | ₩17,064 | ₩17,251 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,572 | ₩17,973 | ₩17,078 | ₩17,185 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,652 | ₩17,866 | ₩17,265 | ₩17,585 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,666 | ₩17,879 | ₩17,211 | ₩17,746 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,200 | ₩18,467 | ₩17,626 | ₩17,666 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,251 | ₩18,147 | ₩16,917 | ₩18,080 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,158 | ₩17,599 | ₩16,850 | ₩16,917 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,597 | ₩17,385 | ₩16,597 | ₩17,185 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,570 | ₩17,372 | ₩16,570 | ₩17,038 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,701 | ₩16,249 | ₩15,581 | ₩16,156 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,594 | ₩15,915 | ₩15,300 | ₩15,675 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,980 | ₩15,561 | ₩14,966 | ₩15,447 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,207 | ₩15,207 | ₩14,646 | ₩14,806 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,528 | ₩15,701 | ₩15,053 | ₩15,340 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,833 | ₩15,728 | ₩14,793 | ₩15,568 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,287 | ₩15,568 | ₩14,619 | ₩14,913 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,020 | ₩15,167 | ₩14,465 | ₩14,579 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,332 | ₩15,514 | ₩14,231 | ₩15,180 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,205 | ₩14,405 | ₩13,817 | ₩14,378 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,218 | ₩14,686 | ₩13,991 | ₩14,619 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,737 | ₩14,559 | ₩13,692 | ₩14,004 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,670 | ₩14,038 | ₩13,483 | ₩13,510 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,352 | ₩14,492 | ₩13,750 | ₩13,777 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,033 | ₩15,340 | ₩14,505 | ₩14,579 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,394 | ₩15,608 | ₩14,298 | ₩15,060 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,249 | ₩16,463 | ₩15,287 | ₩15,314 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,824 | ₩16,883 | ₩16,343 | ₩16,503 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,182 | ₩16,590 | ₩16,182 | ₩16,276 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,356 | ₩16,837 | ₩16,162 | ₩16,557 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,717 | ₩16,984 | ₩16,369 | ₩16,463 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,009 | ₩16,971 | ₩16,009 | ₩16,850 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,621 | ₩16,062 | ₩15,434 | ₩15,942 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,715 | ₩15,848 | ₩15,287 | ₩15,407 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,356 | ₩16,650 | ₩15,441 | ₩15,634 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,663 | ₩16,864 | ₩16,116 | ₩16,623 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,663 | ₩17,091 | ₩16,543 | ₩16,730 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,971 | ₩17,171 | ₩16,236 | ₩16,917 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,332 | ₩17,585 | ₩16,663 | ₩17,278 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,888 | ₩17,525 | ₩15,875 | ₩17,332 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,704 | ₩16,777 | ₩15,969 | ₩15,982 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,116 | ₩16,690 | ₩16,049 | ₩16,570 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,169 | ₩16,877 | ₩15,942 | ₩16,650 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,144 | ₩17,432 | ₩16,563 | ₩16,650 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,078 | ₩17,833 | ₩16,784 | ₩17,572 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,597 | ₩17,479 | ₩16,256 | ₩16,737 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,227 | ₩19,349 | ₩16,263 | ₩16,463 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,127 | ₩21,231 | ₩20,438 | ₩20,712 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,899 | ₩21,287 | ₩20,592 | ₩21,274 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,233 | ₩21,233 | ₩20,632 | ₩20,886 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,033 | ₩21,902 | ₩20,938 | ₩21,327 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,926 | ₩21,233 | ₩20,539 | ₩21,033 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,886 | ₩21,274 | ₩20,332 | ₩20,539 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,476 | ₩22,810 | ₩20,732 | ₩20,993 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,824 | ₩22,964 | ₩22,009 | ₩22,156 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,438 | ₩23,652 | ₩22,810 | ₩22,850 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,559 | ₩23,645 | ₩22,864 | ₩23,251 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,717 | ₩23,658 | ₩22,717 | ₩23,438 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,011 | ₩23,305 | ₩22,503 | ₩22,690 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,784 | ₩23,158 | ₩22,383 | ₩23,037 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,501 | ₩22,743 | ₩21,487 | ₩22,516 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,367 | ₩21,875 | ₩21,167 | ₩21,541 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,527 | ₩21,568 | ₩20,793 | ₩21,367 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,568 | ₩21,848 | ₩21,220 | ₩21,594 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,701 | ₩22,630 | ₩21,447 | ₩21,634 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,487 | ₩21,608 | ₩21,113 | ₩21,421 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,062 | ₩22,062 | ₩21,340 | ₩21,594 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,610 | ₩22,797 | ₩22,049 | ₩22,062 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,329 | ₩22,904 | ₩22,329 | ₩22,663 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,129 | ₩22,389 | ₩21,501 | ₩22,329 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,928 | ₩22,463 | ₩21,634 | ₩21,781 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,262 | ₩22,463 | ₩21,948 | ₩22,316 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,222 | ₩22,516 | ₩21,902 | ₩22,343 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,568 | ₩22,209 | ₩21,568 | ₩22,142 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,955 | ₩22,343 | ₩21,648 | ₩21,728 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,793 | ₩22,035 | ₩20,365 | ₩22,009 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,659 | ₩21,033 | ₩20,285 | ₩20,806 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,218 | ₩21,000 | ₩20,044 | ₩20,619 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,833 | ₩21,260 | ₩20,298 | ₩20,378 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,474 | ₩22,135 | ₩21,207 | ₩21,247 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,472 | ₩21,768 | ₩20,472 | ₩21,474 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,151 | ₩20,739 | ₩20,071 | ₩20,539 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,111 | ₩20,405 | ₩19,984 | ₩20,151 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,632 | ₩20,646 | ₩19,797 | ₩20,111 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,247 | ₩21,247 | ₩20,298 | ₩20,619 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,020 | ₩21,314 | ₩20,913 | ₩21,260 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,806 | ₩21,173 | ₩20,712 | ₩21,100 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,180 | ₩21,180 | ₩20,732 | ₩20,819 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,594 | ₩21,755 | ₩21,073 | ₩21,260 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,717 | ₩22,717 | ₩21,608 | ₩21,661 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,343 | ₩23,265 | ₩22,129 | ₩22,984 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,781 | ₩22,637 | ₩21,527 | ₩22,035 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,222 | ₩22,396 | ₩21,300 | ₩21,875 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,902 | ₩22,583 | ₩21,510 | ₩22,129 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,329 | ₩23,011 | ₩21,835 | ₩21,862 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,915 | ₩22,824 | ₩21,832 | ₩22,289 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,942 | ₩22,383 | ₩21,708 | ₩21,781 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,717 | ₩23,278 | ₩21,995 | ₩22,182 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,652 | ₩23,679 | ₩22,289 | ₩22,703 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,253 | ₩24,253 | ₩23,572 | ₩23,652 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,973 | ₩24,300 | ₩23,706 | ₩24,173 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,347 | ₩24,942 | ₩23,826 | ₩23,960 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,507 | ₩24,514 | ₩23,799 | ₩24,280 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,120 | ₩25,082 | ₩24,120 | ₩24,307 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,668 | ₩24,855 | ₩24,200 | ₩24,801 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,906 | ₩25,055 | ₩23,819 | ₩24,654 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,810 | ₩24,454 | ₩22,810 | ₩23,919 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,222 | ₩23,078 | ₩21,835 | ₩22,503 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,365 | ₩22,316 | ₩20,365 | ₩22,142 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,100 | ₩21,568 | ₩20,325 | ₩20,365 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,648 | ₩22,129 | ₩20,846 | ₩20,913 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,688 | ₩22,242 | ₩21,539 | ₩21,795 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,703 | ₩22,850 | ₩21,902 | ₩22,049 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,209 | ₩23,024 | ₩22,062 | ₩22,677 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,623 | ₩23,372 | ₩22,202 | ₩22,436 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,452 | ₩23,692 | ₩22,450 | ₩22,703 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,612 | ₩23,866 | ₩22,837 | ₩23,251 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,118 | ₩23,692 | ₩22,476 | ₩23,625 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,104 | ₩23,412 | ₩22,770 | ₩22,971 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩24,000 | ₩24,922 | ₩22,757 | ₩23,037 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,465 | ₩24,147 | ₩22,743 | ₩23,973 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,425 | ₩24,374 | ₩22,303 | ₩23,519 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,915 | ₩21,915 | ₩20,625 | ₩21,180 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,755 | ₩22,075 | ₩21,300 | ₩22,035 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,383 | ₩22,617 | ₩21,728 | ₩22,035 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,505 | ₩23,561 | ₩22,570 | ₩22,797 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,879 | ₩24,016 | ₩23,372 | ₩23,639 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,628 | ₩24,815 | ₩23,946 | ₩24,093 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,614 | ₩24,614 | ₩23,933 | ₩24,441 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,601 | ₩25,122 | ₩24,026 | ₩24,053 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,681 | ₩25,153 | ₩24,681 | ₩24,935 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,187 | ₩24,680 | ₩23,980 | ₩24,574 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,706 | ₩24,441 | ₩22,343 | ₩24,173 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,251 | ₩24,000 | ₩23,251 | ₩23,946 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,839 | ₩23,986 | ₩22,757 | ₩23,505 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,585 | ₩24,441 | ₩23,585 | ₩23,772 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,380 | ₩23,452 | ₩21,327 | ₩23,412 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,699 | ₩21,715 | ₩20,699 | ₩21,715 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,274 | ₩21,514 | ₩20,151 | ₩20,218 | -4.96% | 127.6만 |
|---|