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 | ₩14,620 | ₩15,028 | ₩14,420 | ₩14,687 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,898 | ₩14,714 | ₩13,804 | ₩14,660 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,072 | ₩14,232 | ₩13,791 | ₩14,045 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,058 | ₩14,399 | ₩13,951 | ₩14,192 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,232 | ₩14,433 | ₩13,537 | ₩14,058 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,818 | ₩14,232 | ₩13,657 | ₩14,139 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,630 | ₩14,172 | ₩13,543 | ₩13,684 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,911 | ₩13,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,604 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,577 | ₩13,992 | ₩13,497 | ₩13,884 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,523 | ₩13,831 | ₩13,216 | ₩13,577 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,670 | ₩13,764 | ₩13,456 | ₩13,563 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,697 | ₩13,871 | ₩13,503 | ₩13,670 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,777 | ₩13,818 | ₩13,216 | ₩13,644 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,804 | ₩14,299 | ₩13,604 | ₩13,804 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,684 | ₩13,771 | ₩13,390 | ₩13,563 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,336 | ₩13,691 | ₩13,323 | ₩13,617 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,099 | ₩14,319 | ₩13,510 | ₩13,517 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,032 | ₩14,339 | ₩13,858 | ₩13,951 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,062 | ₩15,075 | ₩13,724 | ₩14,032 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,209 | ₩15,463 | ₩14,861 | ₩15,195 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,530 | ₩15,530 | ₩14,821 | ₩15,182 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,968 | ₩15,195 | ₩14,830 | ₩14,968 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,225 | ₩16,225 | ₩15,068 | ₩15,088 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,239 | ₩16,988 | ₩16,185 | ₩16,439 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,784 | ₩16,586 | ₩15,650 | ₩16,118 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,439 | ₩16,439 | ₩15,557 | ₩15,650 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,199 | ₩16,653 | ₩16,045 | ₩16,199 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,774 | ₩17,190 | ₩16,072 | ₩16,152 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,627 | ₩17,095 | ₩16,386 | ₩16,961 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,881 | ₩17,041 | ₩16,573 | ₩16,734 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,988 | ₩16,988 | ₩16,252 | ₩16,560 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,416 | ₩17,416 | ₩17,095 | ₩17,242 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,590 | ₩17,887 | ₩17,289 | ₩17,376 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,429 | ₩17,924 | ₩17,402 | ₩17,616 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,269 | ₩17,469 | ₩16,887 | ₩17,429 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,600 | ₩16,981 | ₩16,212 | ₩16,894 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,212 | ₩17,148 | ₩16,199 | ₩16,707 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,479 | ₩16,827 | ₩16,018 | ₩16,065 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,760 | ₩16,854 | ₩16,332 | ₩16,466 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,269 | ₩17,677 | ₩16,961 | ₩17,015 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,202 | ₩17,616 | ₩17,015 | ₩17,349 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,918 | ₩17,122 | ₩15,771 | ₩16,921 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,092 | ₩16,265 | ₩15,423 | ₩15,757 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,479 | ₩16,586 | ₩15,617 | ₩16,092 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,627 | ₩16,760 | ₩16,172 | ₩16,613 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,041 | ₩17,282 | ₩16,560 | ₩16,653 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,135 | ₩17,536 | ₩16,801 | ₩17,202 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,754 | ₩17,643 | ₩15,737 | ₩17,122 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,389 | ₩17,710 | ₩16,586 | ₩16,720 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,911 | ₩17,978 | ₩16,841 | ₩17,188 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,777 | ₩18,192 | ₩17,550 | ₩17,844 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,282 | ₩17,911 | ₩17,229 | ₩17,657 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,376 | ₩17,683 | ₩17,168 | ₩17,389 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,566 | ₩17,309 | ₩16,493 | ₩17,235 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,158 | ₩16,560 | ₩15,958 | ₩16,212 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,239 | ₩16,252 | ₩15,931 | ₩15,998 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,801 | ₩16,854 | ₩16,279 | ₩16,506 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,553 | ₩16,720 | ₩16,092 | ₩16,613 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,720 | ₩16,760 | ₩16,038 | ₩16,359 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,985 | ₩17,028 | ₩15,985 | ₩16,653 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,158 | ₩16,533 | ₩16,105 | ₩16,292 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,199 | ₩16,834 | ₩16,125 | ₩16,158 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,386 | ₩16,453 | ₩16,078 | ₩16,239 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,841 | ₩17,162 | ₩16,252 | ₩16,319 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,734 | ₩17,148 | ₩16,600 | ₩16,667 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,439 | ₩17,095 | ₩16,439 | ₩16,680 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,908 | ₩17,055 | ₩16,145 | ₩16,600 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,122 | ₩17,536 | ₩17,020 | ₩17,202 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,650 | ₩17,737 | ₩16,747 | ₩17,295 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,978 | ₩18,051 | ₩17,068 | ₩17,509 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,282 | ₩18,245 | ₩16,974 | ₩17,844 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,122 | ₩17,456 | ₩16,961 | ₩17,242 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩17,015 | ₩17,523 | ₩16,755 | ₩17,349 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,225 | ₩17,101 | ₩16,225 | ₩17,041 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,185 | ₩16,807 | ₩16,098 | ₩16,319 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,075 | ₩16,332 | ₩15,008 | ₩16,158 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,222 | ₩15,536 | ₩14,901 | ₩14,914 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,771 | ₩15,851 | ₩15,302 | ₩15,463 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,717 | ₩16,018 | ₩15,503 | ₩15,797 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,409 | ₩16,125 | ₩15,235 | ₩15,356 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,837 | ₩16,158 | ₩15,436 | ₩15,516 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,640 | ₩16,894 | ₩15,791 | ₩15,851 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,811 | ₩16,948 | ₩15,811 | ₩16,573 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,707 | ₩16,065 | ₩14,446 | ₩15,971 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,577 | ₩14,834 | ₩13,577 | ₩14,687 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,657 | ₩14,192 | ₩13,523 | ₩13,724 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,577 | ₩14,085 | ₩13,497 | ₩13,831 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,925 | ₩14,192 | ₩13,510 | ₩13,617 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,313 | ₩14,497 | ₩13,336 | ₩13,697 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,884 | ₩14,112 | ₩13,657 | ₩14,085 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,781 | ₩14,928 | ₩13,844 | ₩13,965 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,597 | ₩15,797 | ₩14,848 | ₩14,888 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,837 | ₩16,158 | ₩15,503 | ₩15,557 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,302 | ₩15,911 | ₩15,128 | ₩15,637 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,570 | ₩16,240 | ₩15,322 | ₩15,383 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,423 | ₩15,623 | ₩14,941 | ₩15,436 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,169 | ₩15,523 | ₩14,968 | ₩15,369 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,580 | ₩15,182 | ₩14,172 | ₩15,169 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,580 | ₩14,914 | ₩14,165 | ₩14,674 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,888 | ₩15,048 | ₩14,460 | ₩14,567 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,928 | ₩15,102 | ₩14,700 | ₩14,727 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,353 | ₩15,088 | ₩14,313 | ₩15,021 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,473 | ₩14,842 | ₩14,286 | ₩14,393 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,062 | ₩15,128 | ₩14,393 | ₩14,420 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,771 | ₩15,784 | ₩15,115 | ₩15,182 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,105 | ₩16,105 | ₩15,383 | ₩15,623 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,259 | ₩16,660 | ₩15,918 | ₩16,185 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,225 | ₩16,239 | ₩15,409 | ₩15,985 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,319 | ₩16,767 | ₩16,051 | ₩16,279 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,760 | ₩17,670 | ₩16,252 | ₩16,292 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,309 | ₩17,489 | ₩16,292 | ₩16,332 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,576 | ₩17,857 | ₩17,262 | ₩17,509 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,536 | ₩17,857 | ₩17,469 | ₩17,550 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,349 | ₩17,469 | ₩17,081 | ₩17,269 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,590 | ₩17,991 | ₩17,095 | ₩17,202 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,670 | ₩17,884 | ₩17,282 | ₩17,603 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,683 | ₩17,897 | ₩17,229 | ₩17,764 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,218 | ₩18,486 | ₩17,643 | ₩17,683 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,269 | ₩18,165 | ₩16,934 | ₩18,098 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,175 | ₩17,616 | ₩16,867 | ₩16,934 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,613 | ₩17,402 | ₩16,613 | ₩17,202 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,586 | ₩17,389 | ₩16,586 | ₩17,055 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,717 | ₩16,265 | ₩15,597 | ₩16,172 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,610 | ₩15,931 | ₩15,316 | ₩15,690 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,995 | ₩15,577 | ₩14,981 | ₩15,463 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,222 | ₩15,222 | ₩14,660 | ₩14,821 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,543 | ₩15,717 | ₩15,068 | ₩15,356 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,848 | ₩15,744 | ₩14,807 | ₩15,583 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,302 | ₩15,583 | ₩14,634 | ₩14,928 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,035 | ₩15,182 | ₩14,480 | ₩14,593 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,346 | ₩15,530 | ₩14,246 | ₩15,195 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,219 | ₩14,420 | ₩13,831 | ₩14,393 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,232 | ₩14,700 | ₩14,005 | ₩14,634 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,751 | ₩14,573 | ₩13,705 | ₩14,018 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,684 | ₩14,052 | ₩13,497 | ₩13,523 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,366 | ₩14,506 | ₩13,764 | ₩13,791 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,048 | ₩15,356 | ₩14,520 | ₩14,593 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,409 | ₩15,623 | ₩14,313 | ₩15,075 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,265 | ₩16,479 | ₩15,302 | ₩15,329 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,841 | ₩16,899 | ₩16,359 | ₩16,520 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,199 | ₩16,607 | ₩16,199 | ₩16,292 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,372 | ₩16,854 | ₩16,179 | ₩16,573 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,734 | ₩17,001 | ₩16,386 | ₩16,479 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩16,025 | ₩16,988 | ₩16,025 | ₩16,867 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,637 | ₩16,078 | ₩15,450 | ₩15,958 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,730 | ₩15,864 | ₩15,302 | ₩15,423 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,372 | ₩16,667 | ₩15,456 | ₩15,650 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,680 | ₩16,881 | ₩16,132 | ₩16,640 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,680 | ₩17,108 | ₩16,560 | ₩16,747 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,988 | ₩17,188 | ₩16,252 | ₩16,934 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,349 | ₩17,603 | ₩16,680 | ₩17,295 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,904 | ₩17,543 | ₩15,891 | ₩17,349 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,720 | ₩16,794 | ₩15,985 | ₩15,998 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,132 | ₩16,707 | ₩16,065 | ₩16,586 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,185 | ₩16,894 | ₩15,958 | ₩16,667 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,162 | ₩17,449 | ₩16,580 | ₩16,667 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,095 | ₩17,851 | ₩16,801 | ₩17,590 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,613 | ₩17,496 | ₩16,272 | ₩16,754 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,245 | ₩19,369 | ₩16,279 | ₩16,479 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,148 | ₩21,252 | ₩20,459 | ₩20,733 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,920 | ₩21,308 | ₩20,613 | ₩21,295 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,255 | ₩21,255 | ₩20,653 | ₩20,907 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,054 | ₩21,924 | ₩20,959 | ₩21,348 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,947 | ₩21,255 | ₩20,559 | ₩21,054 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,907 | ₩21,295 | ₩20,352 | ₩20,559 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,499 | ₩22,833 | ₩20,753 | ₩21,014 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,847 | ₩22,987 | ₩22,031 | ₩22,178 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,462 | ₩23,676 | ₩22,833 | ₩22,873 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,582 | ₩23,669 | ₩22,887 | ₩23,275 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,740 | ₩23,681 | ₩22,740 | ₩23,462 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩23,034 | ₩23,328 | ₩22,526 | ₩22,713 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,806 | ₩23,181 | ₩22,405 | ₩23,061 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,522 | ₩22,766 | ₩21,509 | ₩22,539 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,389 | ₩21,897 | ₩21,188 | ₩21,562 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,549 | ₩21,589 | ₩20,813 | ₩21,389 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,589 | ₩21,870 | ₩21,241 | ₩21,616 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,723 | ₩22,653 | ₩21,469 | ₩21,656 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,509 | ₩21,629 | ₩21,134 | ₩21,442 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,084 | ₩22,084 | ₩21,362 | ₩21,616 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,633 | ₩22,820 | ₩22,071 | ₩22,084 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,352 | ₩22,927 | ₩22,352 | ₩22,686 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,151 | ₩22,412 | ₩21,522 | ₩22,352 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,950 | ₩22,485 | ₩21,656 | ₩21,803 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,285 | ₩22,485 | ₩21,970 | ₩22,338 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,245 | ₩22,539 | ₩21,924 | ₩22,365 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,589 | ₩22,231 | ₩21,589 | ₩22,164 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,977 | ₩22,365 | ₩21,669 | ₩21,750 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,813 | ₩22,057 | ₩20,385 | ₩22,031 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,680 | ₩21,054 | ₩20,305 | ₩20,827 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,238 | ₩21,021 | ₩20,064 | ₩20,639 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,853 | ₩21,282 | ₩20,318 | ₩20,399 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,496 | ₩22,158 | ₩21,228 | ₩21,268 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,492 | ₩21,790 | ₩20,492 | ₩21,496 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,171 | ₩20,760 | ₩20,091 | ₩20,559 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,131 | ₩20,425 | ₩20,004 | ₩20,171 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,653 | ₩20,666 | ₩19,817 | ₩20,131 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,268 | ₩21,268 | ₩20,318 | ₩20,639 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,041 | ₩21,335 | ₩20,934 | ₩21,282 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,827 | ₩21,195 | ₩20,733 | ₩21,121 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,201 | ₩21,201 | ₩20,753 | ₩20,840 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,616 | ₩21,776 | ₩21,094 | ₩21,282 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,740 | ₩22,740 | ₩21,629 | ₩21,683 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,365 | ₩23,288 | ₩22,151 | ₩23,007 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,803 | ₩22,659 | ₩21,549 | ₩22,057 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,245 | ₩22,419 | ₩21,322 | ₩21,897 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,924 | ₩22,606 | ₩21,532 | ₩22,151 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,352 | ₩23,034 | ₩21,857 | ₩21,883 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,937 | ₩22,847 | ₩21,854 | ₩22,312 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,964 | ₩22,405 | ₩21,730 | ₩21,803 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,740 | ₩23,301 | ₩22,017 | ₩22,204 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,676 | ₩23,703 | ₩22,312 | ₩22,726 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,278 | ₩24,278 | ₩23,596 | ₩23,676 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,997 | ₩24,325 | ₩23,729 | ₩24,198 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,371 | ₩24,967 | ₩23,850 | ₩23,984 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,532 | ₩24,539 | ₩23,823 | ₩24,305 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,144 | ₩25,107 | ₩24,144 | ₩24,331 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,692 | ₩24,880 | ₩24,224 | ₩24,826 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,930 | ₩25,080 | ₩23,843 | ₩24,679 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,833 | ₩24,478 | ₩22,833 | ₩23,943 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,245 | ₩23,101 | ₩21,857 | ₩22,526 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,385 | ₩22,338 | ₩20,385 | ₩22,164 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,121 | ₩21,589 | ₩20,345 | ₩20,385 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,669 | ₩22,151 | ₩20,867 | ₩20,934 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,710 | ₩22,265 | ₩21,561 | ₩21,817 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,726 | ₩22,873 | ₩21,924 | ₩22,071 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,231 | ₩23,047 | ₩22,084 | ₩22,699 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,646 | ₩23,395 | ₩22,225 | ₩22,459 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,475 | ₩23,716 | ₩22,472 | ₩22,726 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,636 | ₩23,890 | ₩22,860 | ₩23,275 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,141 | ₩23,716 | ₩22,499 | ₩23,649 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,127 | ₩23,435 | ₩22,793 | ₩22,994 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩24,024 | ₩24,947 | ₩22,780 | ₩23,061 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,489 | ₩24,171 | ₩22,766 | ₩23,997 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,448 | ₩24,398 | ₩22,325 | ₩23,542 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,937 | ₩21,937 | ₩20,646 | ₩21,201 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,776 | ₩22,097 | ₩21,322 | ₩22,057 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,405 | ₩22,639 | ₩21,750 | ₩22,057 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,529 | ₩23,585 | ₩22,592 | ₩22,820 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,903 | ₩24,040 | ₩23,395 | ₩23,662 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,652 | ₩24,840 | ₩23,970 | ₩24,117 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,639 | ₩24,639 | ₩23,957 | ₩24,465 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,626 | ₩25,147 | ₩24,050 | ₩24,077 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,706 | ₩25,178 | ₩24,706 | ₩24,960 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,211 | ₩24,705 | ₩24,004 | ₩24,599 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,729 | ₩24,465 | ₩22,365 | ₩24,198 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,275 | ₩24,024 | ₩23,275 | ₩23,970 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,863 | ₩24,010 | ₩22,780 | ₩23,529 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,609 | ₩24,465 | ₩23,609 | ₩23,796 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,402 | ₩23,475 | ₩21,348 | ₩23,435 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,720 | ₩21,736 | ₩20,720 | ₩21,736 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,295 | ₩21,536 | ₩20,171 | ₩20,238 | -4.96% | 127.6만 |
|---|