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 | ₩14,598 | ₩15,005 | ₩14,397 | ₩14,665 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,877 | ₩14,691 | ₩13,783 | ₩14,638 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,050 | ₩14,210 | ₩13,770 | ₩14,023 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,037 | ₩14,377 | ₩13,930 | ₩14,170 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,210 | ₩14,411 | ₩13,516 | ₩14,037 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,796 | ₩14,210 | ₩13,636 | ₩14,117 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,609 | ₩14,150 | ₩13,523 | ₩13,663 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,890 | ₩13,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,583 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,556 | ₩13,970 | ₩13,476 | ₩13,863 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,503 | ₩13,810 | ₩13,195 | ₩13,556 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,650 | ₩13,743 | ₩13,436 | ₩13,543 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,676 | ₩13,850 | ₩13,483 | ₩13,650 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,756 | ₩13,796 | ₩13,195 | ₩13,623 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,783 | ₩14,277 | ₩13,583 | ₩13,783 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,663 | ₩13,750 | ₩13,369 | ₩13,543 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,316 | ₩13,670 | ₩13,302 | ₩13,596 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,077 | ₩14,297 | ₩13,489 | ₩13,496 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,010 | ₩14,317 | ₩13,837 | ₩13,930 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,039 | ₩15,052 | ₩13,703 | ₩14,010 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,185 | ₩15,439 | ₩14,838 | ₩15,172 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,506 | ₩15,506 | ₩14,798 | ₩15,159 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,945 | ₩15,172 | ₩14,807 | ₩14,945 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,200 | ₩16,200 | ₩15,045 | ₩15,065 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,214 | ₩16,962 | ₩16,160 | ₩16,414 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,760 | ₩16,561 | ₩15,626 | ₩16,094 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,414 | ₩16,414 | ₩15,533 | ₩15,626 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,174 | ₩16,628 | ₩16,020 | ₩16,174 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,748 | ₩17,163 | ₩16,047 | ₩16,127 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,601 | ₩17,069 | ₩16,361 | ₩16,935 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,855 | ₩17,015 | ₩16,548 | ₩16,708 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,962 | ₩16,962 | ₩16,227 | ₩16,534 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,389 | ₩17,389 | ₩17,069 | ₩17,215 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,563 | ₩17,859 | ₩17,262 | ₩17,349 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,402 | ₩17,897 | ₩17,376 | ₩17,589 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,242 | ₩17,443 | ₩16,862 | ₩17,402 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,574 | ₩16,955 | ₩16,187 | ₩16,868 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,187 | ₩17,122 | ₩16,174 | ₩16,681 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,454 | ₩16,801 | ₩15,993 | ₩16,040 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,735 | ₩16,828 | ₩16,307 | ₩16,441 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,242 | ₩17,650 | ₩16,935 | ₩16,988 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,175 | ₩17,589 | ₩16,988 | ₩17,322 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,893 | ₩17,095 | ₩15,746 | ₩16,895 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,067 | ₩16,241 | ₩15,399 | ₩15,733 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,454 | ₩16,561 | ₩15,593 | ₩16,067 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,601 | ₩16,735 | ₩16,147 | ₩16,588 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,015 | ₩17,256 | ₩16,534 | ₩16,628 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,109 | ₩17,509 | ₩16,775 | ₩17,175 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,728 | ₩17,616 | ₩15,713 | ₩17,095 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,362 | ₩17,683 | ₩16,561 | ₩16,695 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,883 | ₩17,950 | ₩16,815 | ₩17,162 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,750 | ₩18,164 | ₩17,523 | ₩17,817 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,256 | ₩17,883 | ₩17,202 | ₩17,630 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,349 | ₩17,656 | ₩17,142 | ₩17,362 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,541 | ₩17,282 | ₩16,468 | ₩17,209 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,134 | ₩16,534 | ₩15,933 | ₩16,187 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,214 | ₩16,227 | ₩15,907 | ₩15,973 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,775 | ₩16,828 | ₩16,254 | ₩16,481 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,528 | ₩16,695 | ₩16,067 | ₩16,588 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,695 | ₩16,735 | ₩16,013 | ₩16,334 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,960 | ₩17,002 | ₩15,960 | ₩16,628 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,134 | ₩16,508 | ₩16,080 | ₩16,267 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,174 | ₩16,808 | ₩16,100 | ₩16,134 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,361 | ₩16,428 | ₩16,054 | ₩16,214 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,815 | ₩17,135 | ₩16,227 | ₩16,294 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,708 | ₩17,122 | ₩16,574 | ₩16,641 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,414 | ₩17,069 | ₩16,414 | ₩16,655 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,882 | ₩17,029 | ₩16,120 | ₩16,574 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,095 | ₩17,509 | ₩16,994 | ₩17,175 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,623 | ₩17,710 | ₩16,721 | ₩17,269 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,950 | ₩18,024 | ₩17,042 | ₩17,483 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,256 | ₩18,217 | ₩16,948 | ₩17,817 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,095 | ₩17,429 | ₩16,935 | ₩17,215 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩16,988 | ₩17,496 | ₩16,729 | ₩17,322 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,200 | ₩17,075 | ₩16,200 | ₩17,015 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,160 | ₩16,781 | ₩16,074 | ₩16,294 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,052 | ₩16,307 | ₩14,985 | ₩16,134 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,199 | ₩15,513 | ₩14,878 | ₩14,892 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,746 | ₩15,827 | ₩15,279 | ₩15,439 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,693 | ₩15,993 | ₩15,479 | ₩15,773 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,386 | ₩16,100 | ₩15,212 | ₩15,332 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,813 | ₩16,134 | ₩15,412 | ₩15,493 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,614 | ₩16,868 | ₩15,766 | ₩15,827 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,786 | ₩16,922 | ₩15,786 | ₩16,548 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,685 | ₩16,040 | ₩14,424 | ₩15,947 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,556 | ₩14,811 | ₩13,556 | ₩14,665 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,636 | ₩14,170 | ₩13,503 | ₩13,703 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,556 | ₩14,064 | ₩13,476 | ₩13,810 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,903 | ₩14,170 | ₩13,489 | ₩13,596 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,291 | ₩14,475 | ₩13,316 | ₩13,676 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,863 | ₩14,090 | ₩13,636 | ₩14,064 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,758 | ₩14,905 | ₩13,823 | ₩13,943 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,573 | ₩15,773 | ₩14,825 | ₩14,865 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,813 | ₩16,134 | ₩15,479 | ₩15,533 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,279 | ₩15,887 | ₩15,105 | ₩15,613 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,546 | ₩16,215 | ₩15,299 | ₩15,359 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,399 | ₩15,599 | ₩14,918 | ₩15,412 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,145 | ₩15,499 | ₩14,945 | ₩15,346 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,558 | ₩15,159 | ₩14,150 | ₩15,145 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,558 | ₩14,892 | ₩14,144 | ₩14,651 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,865 | ₩15,025 | ₩14,438 | ₩14,544 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,905 | ₩15,079 | ₩14,678 | ₩14,705 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,331 | ₩15,065 | ₩14,291 | ₩14,998 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,451 | ₩14,819 | ₩14,264 | ₩14,371 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,039 | ₩15,105 | ₩14,371 | ₩14,397 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,746 | ₩15,760 | ₩15,092 | ₩15,159 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,080 | ₩15,359 | ₩15,599 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,234 | ₩16,635 | ₩15,893 | ₩16,160 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,200 | ₩16,214 | ₩15,386 | ₩15,960 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,294 | ₩16,741 | ₩16,027 | ₩16,254 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,735 | ₩17,643 | ₩16,227 | ₩16,267 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,282 | ₩17,463 | ₩16,267 | ₩16,307 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,549 | ₩17,830 | ₩17,236 | ₩17,483 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,509 | ₩17,830 | ₩17,443 | ₩17,523 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,322 | ₩17,443 | ₩17,055 | ₩17,242 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,563 | ₩17,963 | ₩17,069 | ₩17,175 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,643 | ₩17,857 | ₩17,256 | ₩17,576 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,656 | ₩17,870 | ₩17,202 | ₩17,736 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,190 | ₩18,458 | ₩17,616 | ₩17,656 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,242 | ₩18,137 | ₩16,908 | ₩18,070 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,149 | ₩17,589 | ₩16,842 | ₩16,908 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,588 | ₩17,376 | ₩16,588 | ₩17,175 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,561 | ₩17,362 | ₩16,561 | ₩17,029 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,693 | ₩16,241 | ₩15,573 | ₩16,147 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,586 | ₩15,907 | ₩15,292 | ₩15,666 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,972 | ₩15,553 | ₩14,958 | ₩15,439 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,199 | ₩15,199 | ₩14,638 | ₩14,798 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,519 | ₩15,693 | ₩15,045 | ₩15,332 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,825 | ₩15,720 | ₩14,785 | ₩15,559 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,279 | ₩15,559 | ₩14,611 | ₩14,905 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,012 | ₩15,159 | ₩14,458 | ₩14,571 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,324 | ₩15,506 | ₩14,224 | ₩15,172 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,197 | ₩14,397 | ₩13,810 | ₩14,371 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,210 | ₩14,678 | ₩13,983 | ₩14,611 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,730 | ₩14,551 | ₩13,684 | ₩13,997 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,663 | ₩14,030 | ₩13,476 | ₩13,503 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,344 | ₩14,484 | ₩13,743 | ₩13,770 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,025 | ₩15,332 | ₩14,498 | ₩14,571 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,386 | ₩15,599 | ₩14,291 | ₩15,052 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,241 | ₩16,454 | ₩15,279 | ₩15,306 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,815 | ₩16,874 | ₩16,334 | ₩16,494 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,174 | ₩16,581 | ₩16,174 | ₩16,267 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,347 | ₩16,828 | ₩16,154 | ₩16,548 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,708 | ₩16,975 | ₩16,361 | ₩16,454 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,000 | ₩16,962 | ₩16,000 | ₩16,842 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,613 | ₩16,054 | ₩15,426 | ₩15,933 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,706 | ₩15,840 | ₩15,279 | ₩15,399 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,347 | ₩16,641 | ₩15,433 | ₩15,626 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,655 | ₩16,855 | ₩16,107 | ₩16,614 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,655 | ₩17,082 | ₩16,534 | ₩16,721 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,962 | ₩17,162 | ₩16,227 | ₩16,908 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,322 | ₩17,576 | ₩16,655 | ₩17,269 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,880 | ₩17,516 | ₩15,867 | ₩17,322 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,695 | ₩16,768 | ₩15,960 | ₩15,973 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,107 | ₩16,681 | ₩16,040 | ₩16,561 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,160 | ₩16,868 | ₩15,933 | ₩16,641 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,135 | ₩17,423 | ₩16,554 | ₩16,641 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,069 | ₩17,823 | ₩16,775 | ₩17,563 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,588 | ₩17,469 | ₩16,247 | ₩16,728 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,217 | ₩19,339 | ₩16,254 | ₩16,454 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,115 | ₩21,220 | ₩20,428 | ₩20,701 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,888 | ₩21,276 | ₩20,581 | ₩21,262 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,222 | ₩21,222 | ₩20,621 | ₩20,875 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,022 | ₩21,890 | ₩20,927 | ₩21,316 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,915 | ₩21,222 | ₩20,528 | ₩21,022 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,875 | ₩21,262 | ₩20,321 | ₩20,528 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,464 | ₩22,798 | ₩20,721 | ₩20,982 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,812 | ₩22,952 | ₩21,997 | ₩22,144 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,426 | ₩23,640 | ₩22,798 | ₩22,838 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,546 | ₩23,633 | ₩22,852 | ₩23,239 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,705 | ₩23,645 | ₩22,705 | ₩23,426 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩22,999 | ₩23,292 | ₩22,491 | ₩22,678 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,771 | ₩23,145 | ₩22,371 | ₩23,025 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,489 | ₩22,731 | ₩21,476 | ₩22,504 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,356 | ₩21,863 | ₩21,155 | ₩21,529 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,516 | ₩21,556 | ₩20,781 | ₩21,356 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,556 | ₩21,837 | ₩21,209 | ₩21,583 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,690 | ₩22,618 | ₩21,436 | ₩21,623 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,476 | ₩21,596 | ₩21,102 | ₩21,409 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,050 | ₩22,050 | ₩21,329 | ₩21,583 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,598 | ₩22,785 | ₩22,037 | ₩22,050 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,317 | ₩22,892 | ₩22,317 | ₩22,651 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,117 | ₩22,377 | ₩21,489 | ₩22,317 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,917 | ₩22,451 | ₩21,623 | ₩21,770 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,251 | ₩22,451 | ₩21,937 | ₩22,304 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,211 | ₩22,504 | ₩21,890 | ₩22,331 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,556 | ₩22,197 | ₩21,556 | ₩22,130 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,943 | ₩22,331 | ₩21,636 | ₩21,716 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,781 | ₩22,024 | ₩20,354 | ₩21,997 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,648 | ₩21,022 | ₩20,274 | ₩20,795 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,207 | ₩20,988 | ₩20,034 | ₩20,608 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,822 | ₩21,249 | ₩20,287 | ₩20,367 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,463 | ₩22,124 | ₩21,195 | ₩21,236 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,461 | ₩21,756 | ₩20,461 | ₩21,463 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,140 | ₩20,728 | ₩20,060 | ₩20,528 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,100 | ₩20,394 | ₩19,973 | ₩20,140 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,621 | ₩20,635 | ₩19,786 | ₩20,100 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,236 | ₩21,236 | ₩20,287 | ₩20,608 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,009 | ₩21,302 | ₩20,902 | ₩21,249 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,795 | ₩21,162 | ₩20,701 | ₩21,089 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,169 | ₩21,169 | ₩20,721 | ₩20,808 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,583 | ₩21,743 | ₩21,062 | ₩21,249 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,705 | ₩22,705 | ₩21,596 | ₩21,650 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,331 | ₩23,252 | ₩22,117 | ₩22,972 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,770 | ₩22,625 | ₩21,516 | ₩22,024 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,211 | ₩22,384 | ₩21,289 | ₩21,863 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,890 | ₩22,571 | ₩21,499 | ₩22,117 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,317 | ₩22,999 | ₩21,823 | ₩21,850 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,903 | ₩22,812 | ₩21,821 | ₩22,277 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,930 | ₩22,371 | ₩21,696 | ₩21,770 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,705 | ₩23,266 | ₩21,983 | ₩22,170 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,640 | ₩23,666 | ₩22,277 | ₩22,691 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,241 | ₩24,241 | ₩23,559 | ₩23,640 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,960 | ₩24,287 | ₩23,693 | ₩24,160 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,334 | ₩24,928 | ₩23,813 | ₩23,947 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,494 | ₩24,501 | ₩23,787 | ₩24,267 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,107 | ₩25,069 | ₩24,107 | ₩24,294 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,655 | ₩24,842 | ₩24,187 | ₩24,788 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,893 | ₩25,042 | ₩23,807 | ₩24,641 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,798 | ₩24,441 | ₩22,798 | ₩23,907 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,211 | ₩23,065 | ₩21,823 | ₩22,491 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,354 | ₩22,304 | ₩20,354 | ₩22,130 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,089 | ₩21,556 | ₩20,314 | ₩20,354 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,636 | ₩22,117 | ₩20,835 | ₩20,902 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,676 | ₩22,231 | ₩21,528 | ₩21,783 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,691 | ₩22,838 | ₩21,890 | ₩22,037 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,197 | ₩23,012 | ₩22,050 | ₩22,665 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,611 | ₩23,359 | ₩22,190 | ₩22,424 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,439 | ₩23,680 | ₩22,438 | ₩22,691 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,600 | ₩23,853 | ₩22,825 | ₩23,239 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,105 | ₩23,680 | ₩22,464 | ₩23,613 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,092 | ₩23,399 | ₩22,758 | ₩22,958 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩23,987 | ₩24,908 | ₩22,745 | ₩23,025 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,453 | ₩24,134 | ₩22,731 | ₩23,960 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,413 | ₩24,361 | ₩22,291 | ₩23,506 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,903 | ₩21,903 | ₩20,615 | ₩21,169 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,743 | ₩22,064 | ₩21,289 | ₩22,024 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,371 | ₩22,605 | ₩21,716 | ₩22,024 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,493 | ₩23,549 | ₩22,558 | ₩22,785 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,867 | ₩24,003 | ₩23,359 | ₩23,626 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,615 | ₩24,802 | ₩23,933 | ₩24,080 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,601 | ₩24,601 | ₩23,920 | ₩24,428 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,588 | ₩25,109 | ₩24,014 | ₩24,040 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,668 | ₩25,139 | ₩24,668 | ₩24,922 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,174 | ₩24,667 | ₩23,967 | ₩24,561 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,693 | ₩24,428 | ₩22,331 | ₩24,160 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,239 | ₩23,987 | ₩23,239 | ₩23,933 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,827 | ₩23,973 | ₩22,745 | ₩23,493 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,573 | ₩24,428 | ₩23,573 | ₩23,760 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,369 | ₩23,439 | ₩21,316 | ₩23,399 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,688 | ₩21,703 | ₩20,688 | ₩21,703 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,262 | ₩21,503 | ₩20,140 | ₩20,207 | -4.96% | 127.6만 |
|---|