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 | ₩14,608 | ₩15,015 | ₩14,407 | ₩14,675 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,886 | ₩14,701 | ₩13,792 | ₩14,648 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,060 | ₩14,220 | ₩13,779 | ₩14,033 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,046 | ₩14,387 | ₩13,939 | ₩14,180 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,220 | ₩14,421 | ₩13,525 | ₩14,046 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,806 | ₩14,220 | ₩13,645 | ₩14,127 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,619 | ₩14,160 | ₩13,532 | ₩13,672 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,899 | ₩13,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,592 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,565 | ₩13,980 | ₩13,485 | ₩13,873 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,512 | ₩13,819 | ₩13,204 | ₩13,565 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,659 | ₩13,752 | ₩13,445 | ₩13,552 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,686 | ₩13,859 | ₩13,492 | ₩13,659 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,766 | ₩13,806 | ₩13,204 | ₩13,632 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,792 | ₩14,287 | ₩13,592 | ₩13,792 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,672 | ₩13,759 | ₩13,378 | ₩13,552 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,325 | ₩13,679 | ₩13,311 | ₩13,605 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,086 | ₩14,307 | ₩13,498 | ₩13,505 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,020 | ₩14,327 | ₩13,846 | ₩13,939 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,049 | ₩15,062 | ₩13,712 | ₩14,020 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,196 | ₩15,450 | ₩14,848 | ₩15,182 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,517 | ₩15,517 | ₩14,808 | ₩15,169 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,955 | ₩15,182 | ₩14,818 | ₩14,955 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,212 | ₩16,212 | ₩15,055 | ₩15,075 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,225 | ₩16,973 | ₩16,171 | ₩16,425 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,770 | ₩16,572 | ₩15,637 | ₩16,105 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,425 | ₩16,425 | ₩15,543 | ₩15,637 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,185 | ₩16,639 | ₩16,031 | ₩16,185 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,759 | ₩17,175 | ₩16,058 | ₩16,138 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,612 | ₩17,080 | ₩16,372 | ₩16,947 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,866 | ₩17,027 | ₩16,559 | ₩16,719 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,973 | ₩16,973 | ₩16,238 | ₩16,546 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,401 | ₩17,401 | ₩17,080 | ₩17,227 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,575 | ₩17,871 | ₩17,274 | ₩17,361 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,414 | ₩17,909 | ₩17,388 | ₩17,601 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,254 | ₩17,454 | ₩16,873 | ₩17,414 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,586 | ₩16,967 | ₩16,198 | ₩16,880 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,198 | ₩17,134 | ₩16,185 | ₩16,693 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,465 | ₩16,813 | ₩16,004 | ₩16,051 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,746 | ₩16,840 | ₩16,318 | ₩16,452 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,254 | ₩17,662 | ₩16,947 | ₩17,000 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,187 | ₩17,601 | ₩17,000 | ₩17,334 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,904 | ₩17,107 | ₩15,757 | ₩16,906 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,078 | ₩16,252 | ₩15,410 | ₩15,744 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,465 | ₩16,572 | ₩15,603 | ₩16,078 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,612 | ₩16,746 | ₩16,158 | ₩16,599 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,027 | ₩17,267 | ₩16,546 | ₩16,639 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,120 | ₩17,521 | ₩16,786 | ₩17,187 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,739 | ₩17,628 | ₩15,724 | ₩17,107 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,374 | ₩17,695 | ₩16,572 | ₩16,706 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,895 | ₩17,962 | ₩16,826 | ₩17,174 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,762 | ₩18,176 | ₩17,535 | ₩17,829 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,267 | ₩17,895 | ₩17,214 | ₩17,642 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,361 | ₩17,668 | ₩17,154 | ₩17,374 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,552 | ₩17,294 | ₩16,479 | ₩17,221 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,145 | ₩16,546 | ₩15,944 | ₩16,198 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,225 | ₩16,238 | ₩15,917 | ₩15,984 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,786 | ₩16,840 | ₩16,265 | ₩16,492 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,539 | ₩16,706 | ₩16,078 | ₩16,599 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,706 | ₩16,746 | ₩16,024 | ₩16,345 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,971 | ₩17,013 | ₩15,971 | ₩16,639 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,145 | ₩16,519 | ₩16,091 | ₩16,278 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,185 | ₩16,820 | ₩16,111 | ₩16,145 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,372 | ₩16,439 | ₩16,064 | ₩16,225 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,826 | ₩17,147 | ₩16,238 | ₩16,305 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,719 | ₩17,134 | ₩16,586 | ₩16,653 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,425 | ₩17,080 | ₩16,425 | ₩16,666 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,893 | ₩17,040 | ₩16,131 | ₩16,586 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,107 | ₩17,521 | ₩17,005 | ₩17,187 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,635 | ₩17,722 | ₩16,733 | ₩17,281 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,962 | ₩18,036 | ₩17,053 | ₩17,495 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,267 | ₩18,230 | ₩16,960 | ₩17,829 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,107 | ₩17,441 | ₩16,947 | ₩17,227 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩17,000 | ₩17,508 | ₩16,741 | ₩17,334 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,212 | ₩17,087 | ₩16,212 | ₩17,027 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,171 | ₩16,793 | ₩16,085 | ₩16,305 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,062 | ₩16,318 | ₩14,995 | ₩16,145 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,209 | ₩15,523 | ₩14,888 | ₩14,902 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,757 | ₩15,837 | ₩15,289 | ₩15,450 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,704 | ₩16,004 | ₩15,490 | ₩15,784 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,396 | ₩16,111 | ₩15,223 | ₩15,343 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,824 | ₩16,145 | ₩15,423 | ₩15,503 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,626 | ₩16,880 | ₩15,777 | ₩15,837 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,797 | ₩16,933 | ₩15,797 | ₩16,559 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,695 | ₩16,051 | ₩14,434 | ₩15,958 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,565 | ₩14,822 | ₩13,565 | ₩14,675 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,645 | ₩14,180 | ₩13,512 | ₩13,712 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,565 | ₩14,073 | ₩13,485 | ₩13,819 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,913 | ₩14,180 | ₩13,498 | ₩13,605 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,300 | ₩14,485 | ₩13,325 | ₩13,686 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,873 | ₩14,100 | ₩13,645 | ₩14,073 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,768 | ₩14,915 | ₩13,833 | ₩13,953 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,583 | ₩15,784 | ₩14,835 | ₩14,875 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,824 | ₩16,145 | ₩15,490 | ₩15,543 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,289 | ₩15,897 | ₩15,116 | ₩15,623 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,557 | ₩16,226 | ₩15,309 | ₩15,370 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,410 | ₩15,610 | ₩14,928 | ₩15,423 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,156 | ₩15,510 | ₩14,955 | ₩15,356 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,568 | ₩15,169 | ₩14,160 | ₩15,156 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,568 | ₩14,902 | ₩14,153 | ₩14,661 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,875 | ₩15,035 | ₩14,447 | ₩14,554 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,915 | ₩15,089 | ₩14,688 | ₩14,715 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,340 | ₩15,075 | ₩14,300 | ₩15,009 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,461 | ₩14,830 | ₩14,274 | ₩14,381 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,049 | ₩15,116 | ₩14,381 | ₩14,407 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,757 | ₩15,770 | ₩15,102 | ₩15,169 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,091 | ₩16,091 | ₩15,370 | ₩15,610 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,245 | ₩16,646 | ₩15,904 | ₩16,171 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,212 | ₩16,225 | ₩15,396 | ₩15,971 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,305 | ₩16,753 | ₩16,038 | ₩16,265 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,746 | ₩17,655 | ₩16,238 | ₩16,278 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,294 | ₩17,474 | ₩16,278 | ₩16,318 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,561 | ₩17,842 | ₩17,247 | ₩17,495 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,521 | ₩17,842 | ₩17,454 | ₩17,535 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,334 | ₩17,454 | ₩17,067 | ₩17,254 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,575 | ₩17,976 | ₩17,080 | ₩17,187 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,655 | ₩17,869 | ₩17,267 | ₩17,588 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,668 | ₩17,882 | ₩17,214 | ₩17,748 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,203 | ₩18,470 | ₩17,628 | ₩17,668 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,254 | ₩18,149 | ₩16,920 | ₩18,083 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,160 | ₩17,601 | ₩16,853 | ₩16,920 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,599 | ₩17,388 | ₩16,599 | ₩17,187 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,572 | ₩17,374 | ₩16,572 | ₩17,040 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,704 | ₩16,252 | ₩15,583 | ₩16,158 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,597 | ₩15,917 | ₩15,303 | ₩15,677 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,982 | ₩15,563 | ₩14,969 | ₩15,450 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,209 | ₩15,209 | ₩14,648 | ₩14,808 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,530 | ₩15,704 | ₩15,055 | ₩15,343 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,835 | ₩15,730 | ₩14,795 | ₩15,570 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,289 | ₩15,570 | ₩14,621 | ₩14,915 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,022 | ₩15,169 | ₩14,467 | ₩14,581 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,334 | ₩15,517 | ₩14,234 | ₩15,182 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,207 | ₩14,407 | ₩13,819 | ₩14,381 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,220 | ₩14,688 | ₩13,993 | ₩14,621 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,739 | ₩14,561 | ₩13,694 | ₩14,006 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,672 | ₩14,040 | ₩13,485 | ₩13,512 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,354 | ₩14,494 | ₩13,752 | ₩13,779 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,035 | ₩15,343 | ₩14,507 | ₩14,581 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,396 | ₩15,610 | ₩14,300 | ₩15,062 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,252 | ₩16,465 | ₩15,289 | ₩15,316 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,826 | ₩16,885 | ₩16,345 | ₩16,506 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,185 | ₩16,592 | ₩16,185 | ₩16,278 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,359 | ₩16,840 | ₩16,165 | ₩16,559 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,719 | ₩16,987 | ₩16,372 | ₩16,465 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,011 | ₩16,973 | ₩16,011 | ₩16,853 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,623 | ₩16,064 | ₩15,436 | ₩15,944 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,717 | ₩15,851 | ₩15,289 | ₩15,410 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,359 | ₩16,653 | ₩15,443 | ₩15,637 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,666 | ₩16,866 | ₩16,118 | ₩16,626 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,666 | ₩17,094 | ₩16,546 | ₩16,733 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,973 | ₩17,174 | ₩16,238 | ₩16,920 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,334 | ₩17,588 | ₩16,666 | ₩17,281 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,891 | ₩17,528 | ₩15,877 | ₩17,334 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,706 | ₩16,780 | ₩15,971 | ₩15,984 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,118 | ₩16,693 | ₩16,051 | ₩16,572 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,171 | ₩16,880 | ₩15,944 | ₩16,653 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,147 | ₩17,434 | ₩16,566 | ₩16,653 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,080 | ₩17,835 | ₩16,786 | ₩17,575 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,599 | ₩17,481 | ₩16,258 | ₩16,739 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,230 | ₩19,352 | ₩16,265 | ₩16,465 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,130 | ₩21,234 | ₩20,441 | ₩20,715 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,903 | ₩21,290 | ₩20,595 | ₩21,277 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,237 | ₩21,237 | ₩20,635 | ₩20,889 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,036 | ₩21,905 | ₩20,941 | ₩21,330 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,929 | ₩21,237 | ₩20,542 | ₩21,036 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,889 | ₩21,277 | ₩20,335 | ₩20,542 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,480 | ₩22,814 | ₩20,735 | ₩20,996 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,827 | ₩22,967 | ₩22,012 | ₩22,159 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,442 | ₩23,656 | ₩22,814 | ₩22,854 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,562 | ₩23,649 | ₩22,867 | ₩23,255 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,720 | ₩23,661 | ₩22,720 | ₩23,442 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,014 | ₩23,308 | ₩22,506 | ₩22,693 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,787 | ₩23,161 | ₩22,386 | ₩23,041 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,504 | ₩22,747 | ₩21,491 | ₩22,520 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,370 | ₩21,878 | ₩21,170 | ₩21,544 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,531 | ₩21,571 | ₩20,796 | ₩21,370 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,571 | ₩21,851 | ₩21,223 | ₩21,598 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,704 | ₩22,633 | ₩21,451 | ₩21,638 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,491 | ₩21,611 | ₩21,116 | ₩21,424 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,065 | ₩22,065 | ₩21,344 | ₩21,598 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,613 | ₩22,800 | ₩22,052 | ₩22,065 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,333 | ₩22,907 | ₩22,333 | ₩22,667 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,132 | ₩22,393 | ₩21,504 | ₩22,333 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,932 | ₩22,466 | ₩21,638 | ₩21,785 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,266 | ₩22,466 | ₩21,952 | ₩22,319 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,226 | ₩22,520 | ₩21,905 | ₩22,346 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,571 | ₩22,212 | ₩21,571 | ₩22,145 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,958 | ₩22,346 | ₩21,651 | ₩21,731 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,796 | ₩22,039 | ₩20,368 | ₩22,012 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,662 | ₩21,036 | ₩20,288 | ₩20,809 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,221 | ₩21,003 | ₩20,047 | ₩20,622 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,836 | ₩21,263 | ₩20,301 | ₩20,381 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,477 | ₩22,139 | ₩21,210 | ₩21,250 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,475 | ₩21,771 | ₩20,475 | ₩21,477 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,154 | ₩20,742 | ₩20,074 | ₩20,542 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,114 | ₩20,408 | ₩19,987 | ₩20,154 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,635 | ₩20,649 | ₩19,800 | ₩20,114 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,250 | ₩21,250 | ₩20,301 | ₩20,622 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,023 | ₩21,317 | ₩20,916 | ₩21,263 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,809 | ₩21,177 | ₩20,715 | ₩21,103 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,183 | ₩21,183 | ₩20,735 | ₩20,822 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,598 | ₩21,758 | ₩21,076 | ₩21,263 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,720 | ₩22,720 | ₩21,611 | ₩21,664 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,346 | ₩23,268 | ₩22,132 | ₩22,987 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,785 | ₩22,640 | ₩21,531 | ₩22,039 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,226 | ₩22,399 | ₩21,303 | ₩21,878 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,905 | ₩22,587 | ₩21,513 | ₩22,132 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,333 | ₩23,014 | ₩21,838 | ₩21,865 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,918 | ₩22,827 | ₩21,835 | ₩22,292 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,945 | ₩22,386 | ₩21,711 | ₩21,785 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,720 | ₩23,281 | ₩21,998 | ₩22,186 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,656 | ₩23,682 | ₩22,292 | ₩22,707 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,257 | ₩24,257 | ₩23,576 | ₩23,656 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,976 | ₩24,304 | ₩23,709 | ₩24,177 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,351 | ₩24,945 | ₩23,829 | ₩23,963 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,511 | ₩24,518 | ₩23,803 | ₩24,284 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,123 | ₩25,086 | ₩24,123 | ₩24,311 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,671 | ₩24,859 | ₩24,204 | ₩24,805 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,910 | ₩25,059 | ₩23,823 | ₩24,658 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,814 | ₩24,458 | ₩22,814 | ₩23,923 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,226 | ₩23,081 | ₩21,838 | ₩22,506 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,368 | ₩22,319 | ₩20,368 | ₩22,145 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,103 | ₩21,571 | ₩20,328 | ₩20,368 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,651 | ₩22,132 | ₩20,849 | ₩20,916 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,691 | ₩22,246 | ₩21,543 | ₩21,798 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,707 | ₩22,854 | ₩21,905 | ₩22,052 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,212 | ₩23,028 | ₩22,065 | ₩22,680 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,627 | ₩23,375 | ₩22,206 | ₩22,440 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,455 | ₩23,696 | ₩22,453 | ₩22,707 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,616 | ₩23,870 | ₩22,840 | ₩23,255 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,121 | ₩23,696 | ₩22,480 | ₩23,629 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,108 | ₩23,415 | ₩22,774 | ₩22,974 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩24,003 | ₩24,925 | ₩22,760 | ₩23,041 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,469 | ₩24,150 | ₩22,747 | ₩23,976 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,428 | ₩24,377 | ₩22,306 | ₩23,522 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,918 | ₩21,918 | ₩20,629 | ₩21,183 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,758 | ₩22,079 | ₩21,303 | ₩22,039 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,386 | ₩22,620 | ₩21,731 | ₩22,039 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,509 | ₩23,565 | ₩22,573 | ₩22,800 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,883 | ₩24,019 | ₩23,375 | ₩23,642 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,631 | ₩24,818 | ₩23,950 | ₩24,097 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,618 | ₩24,618 | ₩23,936 | ₩24,444 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,605 | ₩25,126 | ₩24,030 | ₩24,057 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,685 | ₩25,157 | ₩24,685 | ₩24,939 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,190 | ₩24,683 | ₩23,983 | ₩24,578 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,709 | ₩24,444 | ₩22,346 | ₩24,177 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,255 | ₩24,003 | ₩23,255 | ₩23,950 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,843 | ₩23,990 | ₩22,760 | ₩23,509 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,589 | ₩24,444 | ₩23,589 | ₩23,776 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,384 | ₩23,455 | ₩21,330 | ₩23,415 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,702 | ₩21,718 | ₩20,702 | ₩21,718 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,277 | ₩21,517 | ₩20,154 | ₩20,221 | -4.96% | 127.6만 |
|---|