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 | ₩14,622 | ₩15,030 | ₩14,421 | ₩14,689 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,900 | ₩14,716 | ₩13,806 | ₩14,662 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,073 | ₩14,234 | ₩13,793 | ₩14,047 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,060 | ₩14,401 | ₩13,953 | ₩14,194 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,234 | ₩14,435 | ₩13,538 | ₩14,060 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,819 | ₩14,234 | ₩13,659 | ₩14,140 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,632 | ₩14,174 | ₩13,545 | ₩13,685 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,913 | ₩13,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,605 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,578 | ₩13,993 | ₩13,498 | ₩13,886 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,525 | ₩13,833 | ₩13,217 | ₩13,578 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,672 | ₩13,766 | ₩13,458 | ₩13,565 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,699 | ₩13,873 | ₩13,505 | ₩13,672 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,779 | ₩13,819 | ₩13,217 | ₩13,645 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,806 | ₩14,301 | ₩13,605 | ₩13,806 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,685 | ₩13,772 | ₩13,391 | ₩13,565 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,338 | ₩13,692 | ₩13,324 | ₩13,619 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,100 | ₩14,321 | ₩13,512 | ₩13,518 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,033 | ₩14,341 | ₩13,859 | ₩13,953 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,063 | ₩15,077 | ₩13,726 | ₩14,033 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,211 | ₩15,465 | ₩14,863 | ₩15,197 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,532 | ₩15,532 | ₩14,823 | ₩15,184 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,970 | ₩15,197 | ₩14,832 | ₩14,970 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,227 | ₩16,227 | ₩15,070 | ₩15,090 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,241 | ₩16,990 | ₩16,187 | ₩16,441 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,786 | ₩16,588 | ₩15,652 | ₩16,120 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,441 | ₩16,441 | ₩15,558 | ₩15,652 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,201 | ₩16,655 | ₩16,047 | ₩16,201 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,776 | ₩17,192 | ₩16,073 | ₩16,154 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,629 | ₩17,097 | ₩16,388 | ₩16,963 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,883 | ₩17,043 | ₩16,575 | ₩16,736 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,990 | ₩16,990 | ₩16,254 | ₩16,562 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,418 | ₩17,418 | ₩17,097 | ₩17,244 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,592 | ₩17,889 | ₩17,291 | ₩17,378 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,431 | ₩17,926 | ₩17,405 | ₩17,619 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,271 | ₩17,471 | ₩16,889 | ₩17,431 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,602 | ₩16,983 | ₩16,214 | ₩16,896 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,214 | ₩17,150 | ₩16,201 | ₩16,709 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,481 | ₩16,829 | ₩16,020 | ₩16,067 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,762 | ₩16,856 | ₩16,334 | ₩16,468 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,271 | ₩17,679 | ₩16,963 | ₩17,017 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,204 | ₩17,619 | ₩17,017 | ₩17,351 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,920 | ₩17,124 | ₩15,772 | ₩16,923 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,093 | ₩16,267 | ₩15,425 | ₩15,759 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,481 | ₩16,588 | ₩15,619 | ₩16,093 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,629 | ₩16,762 | ₩16,174 | ₩16,615 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,043 | ₩17,284 | ₩16,562 | ₩16,655 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,137 | ₩17,538 | ₩16,803 | ₩17,204 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,756 | ₩17,645 | ₩15,739 | ₩17,124 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,391 | ₩17,712 | ₩16,588 | ₩16,722 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,913 | ₩17,980 | ₩16,843 | ₩17,190 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,779 | ₩18,194 | ₩17,552 | ₩17,846 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,284 | ₩17,913 | ₩17,231 | ₩17,659 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,378 | ₩17,685 | ₩17,170 | ₩17,391 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,568 | ₩17,311 | ₩16,495 | ₩17,237 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,160 | ₩16,562 | ₩15,960 | ₩16,214 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,241 | ₩16,254 | ₩15,933 | ₩16,000 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,803 | ₩16,856 | ₩16,281 | ₩16,508 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,555 | ₩16,722 | ₩16,093 | ₩16,615 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,722 | ₩16,762 | ₩16,040 | ₩16,361 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,986 | ₩17,030 | ₩15,986 | ₩16,655 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,160 | ₩16,535 | ₩16,107 | ₩16,294 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,201 | ₩16,836 | ₩16,127 | ₩16,160 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,388 | ₩16,455 | ₩16,080 | ₩16,241 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,843 | ₩17,164 | ₩16,254 | ₩16,321 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,736 | ₩17,150 | ₩16,602 | ₩16,669 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,441 | ₩17,097 | ₩16,441 | ₩16,682 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,910 | ₩17,057 | ₩16,147 | ₩16,602 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,124 | ₩17,538 | ₩17,022 | ₩17,204 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,652 | ₩17,739 | ₩16,749 | ₩17,297 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,980 | ₩18,053 | ₩17,070 | ₩17,512 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,284 | ₩18,247 | ₩16,976 | ₩17,846 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,124 | ₩17,458 | ₩16,963 | ₩17,244 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩17,017 | ₩17,525 | ₩16,757 | ₩17,351 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,227 | ₩17,104 | ₩16,227 | ₩17,043 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,187 | ₩16,809 | ₩16,100 | ₩16,321 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,077 | ₩16,334 | ₩15,010 | ₩16,160 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,224 | ₩15,538 | ₩14,903 | ₩14,916 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,772 | ₩15,853 | ₩15,304 | ₩15,465 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,719 | ₩16,020 | ₩15,505 | ₩15,799 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,411 | ₩16,127 | ₩15,237 | ₩15,358 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,839 | ₩16,160 | ₩15,438 | ₩15,518 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,642 | ₩16,896 | ₩15,792 | ₩15,853 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,813 | ₩16,950 | ₩15,813 | ₩16,575 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,709 | ₩16,067 | ₩14,448 | ₩15,973 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,578 | ₩14,836 | ₩13,578 | ₩14,689 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,659 | ₩14,194 | ₩13,525 | ₩13,726 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,578 | ₩14,087 | ₩13,498 | ₩13,833 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,926 | ₩14,194 | ₩13,512 | ₩13,619 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,314 | ₩14,499 | ₩13,338 | ₩13,699 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,886 | ₩14,114 | ₩13,659 | ₩14,087 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,782 | ₩14,930 | ₩13,846 | ₩13,966 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,599 | ₩15,799 | ₩14,849 | ₩14,889 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,839 | ₩16,160 | ₩15,505 | ₩15,558 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,304 | ₩15,913 | ₩15,130 | ₩15,639 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,572 | ₩16,242 | ₩15,324 | ₩15,384 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,425 | ₩15,625 | ₩14,943 | ₩15,438 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,170 | ₩15,525 | ₩14,970 | ₩15,371 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,582 | ₩15,184 | ₩14,174 | ₩15,170 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,582 | ₩14,916 | ₩14,167 | ₩14,675 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,889 | ₩15,050 | ₩14,461 | ₩14,568 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,930 | ₩15,104 | ₩14,702 | ₩14,729 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,354 | ₩15,090 | ₩14,314 | ₩15,023 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,475 | ₩14,844 | ₩14,287 | ₩14,395 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,063 | ₩15,130 | ₩14,395 | ₩14,421 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,772 | ₩15,786 | ₩15,117 | ₩15,184 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,107 | ₩16,107 | ₩15,384 | ₩15,625 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,261 | ₩16,662 | ₩15,920 | ₩16,187 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,227 | ₩16,241 | ₩15,411 | ₩15,986 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,321 | ₩16,769 | ₩16,053 | ₩16,281 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,762 | ₩17,672 | ₩16,254 | ₩16,294 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,311 | ₩17,491 | ₩16,294 | ₩16,334 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,578 | ₩17,859 | ₩17,264 | ₩17,512 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,538 | ₩17,859 | ₩17,471 | ₩17,552 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,351 | ₩17,471 | ₩17,083 | ₩17,271 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,592 | ₩17,993 | ₩17,097 | ₩17,204 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,672 | ₩17,886 | ₩17,284 | ₩17,605 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,685 | ₩17,899 | ₩17,231 | ₩17,766 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,221 | ₩18,488 | ₩17,645 | ₩17,685 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,271 | ₩18,167 | ₩16,936 | ₩18,100 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,177 | ₩17,619 | ₩16,869 | ₩16,936 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,615 | ₩17,405 | ₩16,615 | ₩17,204 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,588 | ₩17,391 | ₩16,588 | ₩17,057 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,719 | ₩16,267 | ₩15,599 | ₩16,174 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,612 | ₩15,933 | ₩15,318 | ₩15,692 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,997 | ₩15,578 | ₩14,983 | ₩15,465 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,224 | ₩15,224 | ₩14,662 | ₩14,823 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,545 | ₩15,719 | ₩15,070 | ₩15,358 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,849 | ₩15,746 | ₩14,809 | ₩15,585 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,304 | ₩15,585 | ₩14,635 | ₩14,930 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,037 | ₩15,184 | ₩14,481 | ₩14,595 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,348 | ₩15,532 | ₩14,247 | ₩15,197 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,221 | ₩14,421 | ₩13,833 | ₩14,395 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,234 | ₩14,702 | ₩14,007 | ₩14,635 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,752 | ₩14,575 | ₩13,707 | ₩14,020 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,685 | ₩14,053 | ₩13,498 | ₩13,525 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,368 | ₩14,508 | ₩13,766 | ₩13,793 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,050 | ₩15,358 | ₩14,522 | ₩14,595 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,411 | ₩15,625 | ₩14,314 | ₩15,077 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,267 | ₩16,481 | ₩15,304 | ₩15,331 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,843 | ₩16,902 | ₩16,361 | ₩16,522 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,201 | ₩16,609 | ₩16,201 | ₩16,294 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,374 | ₩16,856 | ₩16,180 | ₩16,575 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,736 | ₩17,003 | ₩16,388 | ₩16,481 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,027 | ₩16,990 | ₩16,027 | ₩16,869 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,639 | ₩16,080 | ₩15,451 | ₩15,960 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,732 | ₩15,866 | ₩15,304 | ₩15,425 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,374 | ₩16,669 | ₩15,458 | ₩15,652 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,682 | ₩16,883 | ₩16,134 | ₩16,642 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,682 | ₩17,110 | ₩16,562 | ₩16,749 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,990 | ₩17,190 | ₩16,254 | ₩16,936 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,351 | ₩17,605 | ₩16,682 | ₩17,297 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,906 | ₩17,545 | ₩15,893 | ₩17,351 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,722 | ₩16,796 | ₩15,986 | ₩16,000 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,134 | ₩16,709 | ₩16,067 | ₩16,588 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,187 | ₩16,896 | ₩15,960 | ₩16,669 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,164 | ₩17,451 | ₩16,582 | ₩16,669 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,097 | ₩17,853 | ₩16,803 | ₩17,592 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,615 | ₩17,498 | ₩16,274 | ₩16,756 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,247 | ₩19,371 | ₩16,281 | ₩16,481 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,150 | ₩21,255 | ₩20,461 | ₩20,736 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,923 | ₩21,311 | ₩20,615 | ₩21,297 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,257 | ₩21,257 | ₩20,655 | ₩20,910 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,057 | ₩21,926 | ₩20,962 | ₩21,351 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,950 | ₩21,257 | ₩20,562 | ₩21,057 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,910 | ₩21,297 | ₩20,354 | ₩20,562 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,501 | ₩22,836 | ₩20,756 | ₩21,017 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,849 | ₩22,990 | ₩22,033 | ₩22,180 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,465 | ₩23,679 | ₩22,836 | ₩22,876 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,585 | ₩23,672 | ₩22,889 | ₩23,277 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,742 | ₩23,684 | ₩22,742 | ₩23,465 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,037 | ₩23,331 | ₩22,528 | ₩22,716 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,809 | ₩23,184 | ₩22,408 | ₩23,063 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,525 | ₩22,769 | ₩21,512 | ₩22,542 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,391 | ₩21,899 | ₩21,190 | ₩21,565 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,552 | ₩21,592 | ₩20,816 | ₩21,391 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,592 | ₩21,873 | ₩21,244 | ₩21,619 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,726 | ₩22,655 | ₩21,471 | ₩21,659 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,512 | ₩21,632 | ₩21,137 | ₩21,445 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,087 | ₩22,087 | ₩21,364 | ₩21,619 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,635 | ₩22,823 | ₩22,073 | ₩22,087 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,354 | ₩22,930 | ₩22,354 | ₩22,689 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,154 | ₩22,415 | ₩21,525 | ₩22,354 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,953 | ₩22,488 | ₩21,659 | ₩21,806 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,287 | ₩22,488 | ₩21,973 | ₩22,341 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,247 | ₩22,542 | ₩21,926 | ₩22,368 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,592 | ₩22,234 | ₩21,592 | ₩22,167 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,980 | ₩22,368 | ₩21,672 | ₩21,752 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,816 | ₩22,060 | ₩20,388 | ₩22,033 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,682 | ₩21,057 | ₩20,308 | ₩20,829 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,241 | ₩21,023 | ₩20,067 | ₩20,642 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,856 | ₩21,284 | ₩20,321 | ₩20,401 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,498 | ₩22,160 | ₩21,231 | ₩21,271 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,495 | ₩21,792 | ₩20,495 | ₩21,498 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,174 | ₩20,762 | ₩20,093 | ₩20,562 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,134 | ₩20,428 | ₩20,006 | ₩20,174 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,655 | ₩20,669 | ₩19,819 | ₩20,134 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,271 | ₩21,271 | ₩20,321 | ₩20,642 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,043 | ₩21,338 | ₩20,936 | ₩21,284 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,829 | ₩21,197 | ₩20,736 | ₩21,124 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,204 | ₩21,204 | ₩20,756 | ₩20,843 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,619 | ₩21,779 | ₩21,097 | ₩21,284 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,742 | ₩22,742 | ₩21,632 | ₩21,685 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,368 | ₩23,291 | ₩22,154 | ₩23,010 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,806 | ₩22,662 | ₩21,552 | ₩22,060 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,247 | ₩22,421 | ₩21,324 | ₩21,899 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,926 | ₩22,608 | ₩21,534 | ₩22,154 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,354 | ₩23,037 | ₩21,859 | ₩21,886 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,940 | ₩22,849 | ₩21,857 | ₩22,314 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,966 | ₩22,408 | ₩21,732 | ₩21,806 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,742 | ₩23,304 | ₩22,020 | ₩22,207 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,679 | ₩23,705 | ₩22,314 | ₩22,729 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,281 | ₩24,281 | ₩23,598 | ₩23,679 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩24,000 | ₩24,328 | ₩23,732 | ₩24,200 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,374 | ₩24,970 | ₩23,853 | ₩23,986 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,535 | ₩24,542 | ₩23,826 | ₩24,307 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,147 | ₩25,110 | ₩24,147 | ₩24,334 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,695 | ₩24,883 | ₩24,227 | ₩24,829 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,933 | ₩25,083 | ₩23,846 | ₩24,682 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,836 | ₩24,481 | ₩22,836 | ₩23,946 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,247 | ₩23,103 | ₩21,859 | ₩22,528 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,388 | ₩22,341 | ₩20,388 | ₩22,167 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,124 | ₩21,592 | ₩20,348 | ₩20,388 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,672 | ₩22,154 | ₩20,869 | ₩20,936 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,712 | ₩22,267 | ₩21,564 | ₩21,819 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,729 | ₩22,876 | ₩21,926 | ₩22,073 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,234 | ₩23,050 | ₩22,087 | ₩22,702 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,649 | ₩23,398 | ₩22,227 | ₩22,461 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,478 | ₩23,719 | ₩22,475 | ₩22,729 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,639 | ₩23,893 | ₩22,863 | ₩23,277 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,144 | ₩23,719 | ₩22,501 | ₩23,652 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,130 | ₩23,438 | ₩22,796 | ₩22,996 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩24,027 | ₩24,950 | ₩22,782 | ₩23,063 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,491 | ₩24,174 | ₩22,769 | ₩24,000 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,451 | ₩24,401 | ₩22,328 | ₩23,545 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,940 | ₩21,940 | ₩20,649 | ₩21,204 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,779 | ₩22,100 | ₩21,324 | ₩22,060 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,408 | ₩22,642 | ₩21,752 | ₩22,060 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,532 | ₩23,588 | ₩22,595 | ₩22,823 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,906 | ₩24,043 | ₩23,398 | ₩23,665 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,655 | ₩24,843 | ₩23,973 | ₩24,120 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,642 | ₩24,642 | ₩23,960 | ₩24,468 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,629 | ₩25,150 | ₩24,053 | ₩24,080 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,709 | ₩25,181 | ₩24,709 | ₩24,963 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,214 | ₩24,707 | ₩24,006 | ₩24,602 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,732 | ₩24,468 | ₩22,368 | ₩24,200 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,277 | ₩24,027 | ₩23,277 | ₩23,973 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,866 | ₩24,013 | ₩22,782 | ₩23,532 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,612 | ₩24,468 | ₩23,612 | ₩23,799 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,404 | ₩23,478 | ₩21,351 | ₩23,438 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,722 | ₩21,739 | ₩20,722 | ₩21,739 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,297 | ₩21,538 | ₩20,174 | ₩20,241 | -4.96% | 127.6만 |
|---|