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 | ₩14,597 | ₩15,004 | ₩14,396 | ₩14,663 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,876 | ₩14,690 | ₩13,782 | ₩14,637 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,049 | ₩14,209 | ₩13,769 | ₩14,022 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,036 | ₩14,376 | ₩13,929 | ₩14,169 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,209 | ₩14,410 | ₩13,515 | ₩14,036 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,795 | ₩14,209 | ₩13,635 | ₩14,116 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,608 | ₩14,149 | ₩13,522 | ₩13,662 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,889 | ₩13,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,582 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,555 | ₩13,969 | ₩13,475 | ₩13,862 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,502 | ₩13,809 | ₩13,194 | ₩13,555 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,649 | ₩13,742 | ₩13,435 | ₩13,542 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,675 | ₩13,849 | ₩13,482 | ₩13,649 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,755 | ₩13,795 | ₩13,194 | ₩13,622 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,782 | ₩14,276 | ₩13,582 | ₩13,782 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,662 | ₩13,749 | ₩13,368 | ₩13,542 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,315 | ₩13,669 | ₩13,301 | ₩13,595 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,076 | ₩14,296 | ₩13,488 | ₩13,495 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,009 | ₩14,316 | ₩13,835 | ₩13,929 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,037 | ₩15,051 | ₩13,702 | ₩14,009 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,184 | ₩15,438 | ₩14,837 | ₩15,171 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,505 | ₩15,505 | ₩14,797 | ₩15,158 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,944 | ₩15,171 | ₩14,806 | ₩14,944 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,199 | ₩16,199 | ₩15,044 | ₩15,064 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,213 | ₩16,960 | ₩16,159 | ₩16,413 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,759 | ₩16,560 | ₩15,625 | ₩16,092 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,413 | ₩16,413 | ₩15,532 | ₩15,625 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,173 | ₩16,627 | ₩16,019 | ₩16,173 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,747 | ₩17,162 | ₩16,046 | ₩16,126 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,600 | ₩17,067 | ₩16,360 | ₩16,934 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,854 | ₩17,014 | ₩16,546 | ₩16,707 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,960 | ₩16,960 | ₩16,226 | ₩16,533 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,388 | ₩17,388 | ₩17,067 | ₩17,214 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,561 | ₩17,858 | ₩17,261 | ₩17,348 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,401 | ₩17,895 | ₩17,374 | ₩17,588 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,241 | ₩17,441 | ₩16,860 | ₩17,401 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,573 | ₩16,954 | ₩16,186 | ₩16,867 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,186 | ₩17,121 | ₩16,173 | ₩16,680 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,453 | ₩16,800 | ₩15,992 | ₩16,039 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,733 | ₩16,827 | ₩16,306 | ₩16,440 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,241 | ₩17,648 | ₩16,934 | ₩16,987 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,174 | ₩17,588 | ₩16,987 | ₩17,321 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,892 | ₩17,094 | ₩15,745 | ₩16,894 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,066 | ₩16,239 | ₩15,398 | ₩15,732 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,453 | ₩16,560 | ₩15,592 | ₩16,066 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,600 | ₩16,733 | ₩16,146 | ₩16,587 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,014 | ₩17,254 | ₩16,533 | ₩16,627 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,107 | ₩17,508 | ₩16,774 | ₩17,174 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,727 | ₩17,615 | ₩15,712 | ₩17,094 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,361 | ₩17,682 | ₩16,560 | ₩16,693 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,882 | ₩17,949 | ₩16,814 | ₩17,161 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,748 | ₩18,162 | ₩17,521 | ₩17,815 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,254 | ₩17,882 | ₩17,201 | ₩17,628 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,348 | ₩17,655 | ₩17,141 | ₩17,361 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,540 | ₩17,281 | ₩16,466 | ₩17,208 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,132 | ₩16,533 | ₩15,932 | ₩16,186 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,213 | ₩16,226 | ₩15,905 | ₩15,972 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,774 | ₩16,827 | ₩16,253 | ₩16,480 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,526 | ₩16,693 | ₩16,066 | ₩16,587 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,693 | ₩16,733 | ₩16,012 | ₩16,333 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,959 | ₩17,001 | ₩15,959 | ₩16,627 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,132 | ₩16,506 | ₩16,079 | ₩16,266 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,173 | ₩16,807 | ₩16,099 | ₩16,132 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,360 | ₩16,426 | ₩16,052 | ₩16,213 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,814 | ₩17,134 | ₩16,226 | ₩16,293 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,707 | ₩17,121 | ₩16,573 | ₩16,640 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,413 | ₩17,067 | ₩16,413 | ₩16,653 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,880 | ₩17,027 | ₩16,119 | ₩16,573 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,094 | ₩17,508 | ₩16,993 | ₩17,174 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,622 | ₩17,708 | ₩16,720 | ₩17,268 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,949 | ₩18,022 | ₩17,041 | ₩17,481 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,254 | ₩18,216 | ₩16,947 | ₩17,815 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,094 | ₩17,428 | ₩16,934 | ₩17,214 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩16,987 | ₩17,495 | ₩16,728 | ₩17,321 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,199 | ₩17,074 | ₩16,199 | ₩17,014 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,159 | ₩16,780 | ₩16,072 | ₩16,293 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,051 | ₩16,306 | ₩14,984 | ₩16,132 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,198 | ₩15,511 | ₩14,877 | ₩14,890 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,745 | ₩15,825 | ₩15,278 | ₩15,438 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,692 | ₩15,992 | ₩15,478 | ₩15,772 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,385 | ₩16,099 | ₩15,211 | ₩15,331 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,812 | ₩16,132 | ₩15,411 | ₩15,491 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,613 | ₩16,867 | ₩15,765 | ₩15,825 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,785 | ₩16,920 | ₩15,785 | ₩16,546 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,683 | ₩16,039 | ₩14,423 | ₩15,946 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,555 | ₩14,810 | ₩13,555 | ₩14,663 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,635 | ₩14,169 | ₩13,502 | ₩13,702 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,555 | ₩14,062 | ₩13,475 | ₩13,809 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,902 | ₩14,169 | ₩13,488 | ₩13,595 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,290 | ₩14,474 | ₩13,315 | ₩13,675 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,862 | ₩14,089 | ₩13,635 | ₩14,062 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,757 | ₩14,904 | ₩13,822 | ₩13,942 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,572 | ₩15,772 | ₩14,824 | ₩14,864 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,812 | ₩16,132 | ₩15,478 | ₩15,532 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,278 | ₩15,885 | ₩15,104 | ₩15,612 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,545 | ₩16,214 | ₩15,298 | ₩15,358 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,398 | ₩15,598 | ₩14,917 | ₩15,411 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,144 | ₩15,498 | ₩14,944 | ₩15,345 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,557 | ₩15,158 | ₩14,149 | ₩15,144 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,557 | ₩14,890 | ₩14,143 | ₩14,650 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,864 | ₩15,024 | ₩14,436 | ₩14,543 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,904 | ₩15,077 | ₩14,677 | ₩14,704 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,330 | ₩15,064 | ₩14,290 | ₩14,997 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,450 | ₩14,818 | ₩14,263 | ₩14,370 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,037 | ₩15,104 | ₩14,370 | ₩14,396 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,745 | ₩15,759 | ₩15,091 | ₩15,158 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,079 | ₩16,079 | ₩15,358 | ₩15,598 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,233 | ₩16,633 | ₩15,892 | ₩16,159 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,199 | ₩16,213 | ₩15,385 | ₩15,959 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,293 | ₩16,740 | ₩16,026 | ₩16,253 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,733 | ₩17,642 | ₩16,226 | ₩16,266 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,281 | ₩17,461 | ₩16,266 | ₩16,306 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,548 | ₩17,829 | ₩17,234 | ₩17,481 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,508 | ₩17,829 | ₩17,441 | ₩17,521 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,321 | ₩17,441 | ₩17,054 | ₩17,241 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,561 | ₩17,962 | ₩17,067 | ₩17,174 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,642 | ₩17,855 | ₩17,254 | ₩17,575 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,655 | ₩17,869 | ₩17,201 | ₩17,735 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,189 | ₩18,456 | ₩17,615 | ₩17,655 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,241 | ₩18,136 | ₩16,907 | ₩18,069 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,147 | ₩17,588 | ₩16,840 | ₩16,907 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,587 | ₩17,374 | ₩16,587 | ₩17,174 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,560 | ₩17,361 | ₩16,560 | ₩17,027 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,692 | ₩16,239 | ₩15,572 | ₩16,146 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,585 | ₩15,905 | ₩15,291 | ₩15,665 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,971 | ₩15,552 | ₩14,957 | ₩15,438 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,198 | ₩15,198 | ₩14,637 | ₩14,797 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,518 | ₩15,692 | ₩15,044 | ₩15,331 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,824 | ₩15,718 | ₩14,784 | ₩15,558 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,278 | ₩15,558 | ₩14,610 | ₩14,904 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,011 | ₩15,158 | ₩14,456 | ₩14,570 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,323 | ₩15,505 | ₩14,223 | ₩15,171 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,196 | ₩14,396 | ₩13,809 | ₩14,370 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,209 | ₩14,677 | ₩13,982 | ₩14,610 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,729 | ₩14,550 | ₩13,683 | ₩13,996 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,662 | ₩14,029 | ₩13,475 | ₩13,502 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,343 | ₩14,483 | ₩13,742 | ₩13,769 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,024 | ₩15,331 | ₩14,497 | ₩14,570 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,385 | ₩15,598 | ₩14,290 | ₩15,051 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,239 | ₩16,453 | ₩15,278 | ₩15,304 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,814 | ₩16,872 | ₩16,333 | ₩16,493 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,173 | ₩16,580 | ₩16,173 | ₩16,266 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,346 | ₩16,827 | ₩16,153 | ₩16,546 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,707 | ₩16,974 | ₩16,360 | ₩16,453 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩15,999 | ₩16,960 | ₩15,999 | ₩16,840 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,612 | ₩16,052 | ₩15,425 | ₩15,932 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,705 | ₩15,839 | ₩15,278 | ₩15,398 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,346 | ₩16,640 | ₩15,431 | ₩15,625 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,653 | ₩16,854 | ₩16,106 | ₩16,613 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,653 | ₩17,081 | ₩16,533 | ₩16,720 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,960 | ₩17,161 | ₩16,226 | ₩16,907 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,321 | ₩17,575 | ₩16,653 | ₩17,268 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,879 | ₩17,515 | ₩15,865 | ₩17,321 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,693 | ₩16,767 | ₩15,959 | ₩15,972 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,106 | ₩16,680 | ₩16,039 | ₩16,560 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,159 | ₩16,867 | ₩15,932 | ₩16,640 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,134 | ₩17,421 | ₩16,553 | ₩16,640 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,067 | ₩17,822 | ₩16,774 | ₩17,561 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,587 | ₩17,468 | ₩16,246 | ₩16,727 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,216 | ₩19,338 | ₩16,253 | ₩16,453 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,114 | ₩21,218 | ₩20,426 | ₩20,700 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,887 | ₩21,274 | ₩20,580 | ₩21,261 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,221 | ₩21,221 | ₩20,620 | ₩20,873 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,020 | ₩21,888 | ₩20,925 | ₩21,314 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,913 | ₩21,221 | ₩20,526 | ₩21,020 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,873 | ₩21,261 | ₩20,319 | ₩20,526 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,463 | ₩22,796 | ₩20,720 | ₩20,980 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,810 | ₩22,950 | ₩21,995 | ₩22,142 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,424 | ₩23,638 | ₩22,796 | ₩22,837 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,544 | ₩23,631 | ₩22,850 | ₩23,237 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,703 | ₩23,643 | ₩22,703 | ₩23,424 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩22,997 | ₩23,291 | ₩22,489 | ₩22,676 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,770 | ₩23,144 | ₩22,369 | ₩23,024 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,488 | ₩22,730 | ₩21,474 | ₩22,503 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,354 | ₩21,862 | ₩21,154 | ₩21,528 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,514 | ₩21,554 | ₩20,780 | ₩21,354 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,554 | ₩21,835 | ₩21,207 | ₩21,581 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,688 | ₩22,616 | ₩21,434 | ₩21,621 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,474 | ₩21,595 | ₩21,100 | ₩21,408 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,049 | ₩22,049 | ₩21,327 | ₩21,581 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,596 | ₩22,783 | ₩22,035 | ₩22,049 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,316 | ₩22,890 | ₩22,316 | ₩22,650 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,115 | ₩22,376 | ₩21,488 | ₩22,316 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,915 | ₩22,449 | ₩21,621 | ₩21,768 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,249 | ₩22,449 | ₩21,935 | ₩22,302 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,209 | ₩22,503 | ₩21,888 | ₩22,329 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,554 | ₩22,196 | ₩21,554 | ₩22,129 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,942 | ₩22,329 | ₩21,635 | ₩21,715 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,780 | ₩22,022 | ₩20,353 | ₩21,995 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,646 | ₩21,020 | ₩20,272 | ₩20,793 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,206 | ₩20,987 | ₩20,032 | ₩20,606 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,820 | ₩21,247 | ₩20,286 | ₩20,366 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,461 | ₩22,122 | ₩21,194 | ₩21,234 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,459 | ₩21,755 | ₩20,459 | ₩21,461 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,139 | ₩20,726 | ₩20,059 | ₩20,526 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,099 | ₩20,393 | ₩19,972 | ₩20,139 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,620 | ₩20,633 | ₩19,785 | ₩20,099 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,234 | ₩21,234 | ₩20,286 | ₩20,606 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩21,007 | ₩21,301 | ₩20,900 | ₩21,247 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,793 | ₩21,161 | ₩20,700 | ₩21,087 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,167 | ₩21,167 | ₩20,720 | ₩20,807 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,581 | ₩21,741 | ₩21,060 | ₩21,247 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,703 | ₩22,703 | ₩21,595 | ₩21,648 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,329 | ₩23,251 | ₩22,115 | ₩22,970 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,768 | ₩22,623 | ₩21,514 | ₩22,022 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,209 | ₩22,382 | ₩21,287 | ₩21,862 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,888 | ₩22,569 | ₩21,497 | ₩22,115 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,316 | ₩22,997 | ₩21,822 | ₩21,848 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,902 | ₩22,810 | ₩21,819 | ₩22,276 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,928 | ₩22,369 | ₩21,695 | ₩21,768 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,703 | ₩23,264 | ₩21,982 | ₩22,169 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,638 | ₩23,665 | ₩22,276 | ₩22,690 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,239 | ₩24,239 | ₩23,558 | ₩23,638 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,958 | ₩24,286 | ₩23,691 | ₩24,159 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,332 | ₩24,927 | ₩23,811 | ₩23,945 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,493 | ₩24,499 | ₩23,785 | ₩24,265 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,105 | ₩25,067 | ₩24,105 | ₩24,292 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,653 | ₩24,840 | ₩24,185 | ₩24,786 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,892 | ₩25,040 | ₩23,805 | ₩24,639 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,796 | ₩24,439 | ₩22,796 | ₩23,905 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,209 | ₩23,064 | ₩21,822 | ₩22,489 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,353 | ₩22,302 | ₩20,353 | ₩22,129 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,087 | ₩21,554 | ₩20,312 | ₩20,353 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,635 | ₩22,115 | ₩20,833 | ₩20,900 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,675 | ₩22,229 | ₩21,526 | ₩21,782 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,690 | ₩22,837 | ₩21,888 | ₩22,035 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,196 | ₩23,010 | ₩22,049 | ₩22,663 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,610 | ₩23,357 | ₩22,189 | ₩22,423 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,437 | ₩23,678 | ₩22,436 | ₩22,690 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,598 | ₩23,851 | ₩22,823 | ₩23,237 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,104 | ₩23,678 | ₩22,463 | ₩23,611 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,090 | ₩23,397 | ₩22,756 | ₩22,957 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩23,985 | ₩24,907 | ₩22,743 | ₩23,024 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,451 | ₩24,132 | ₩22,730 | ₩23,958 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,411 | ₩24,359 | ₩22,289 | ₩23,504 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,902 | ₩21,902 | ₩20,613 | ₩21,167 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,741 | ₩22,062 | ₩21,287 | ₩22,022 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,369 | ₩22,603 | ₩21,715 | ₩22,022 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,491 | ₩23,547 | ₩22,556 | ₩22,783 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,865 | ₩24,001 | ₩23,357 | ₩23,624 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,613 | ₩24,800 | ₩23,932 | ₩24,079 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,599 | ₩24,599 | ₩23,918 | ₩24,426 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,586 | ₩25,107 | ₩24,012 | ₩24,038 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,666 | ₩25,138 | ₩24,666 | ₩24,920 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,172 | ₩24,665 | ₩23,965 | ₩24,559 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,691 | ₩24,426 | ₩22,329 | ₩24,159 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,237 | ₩23,985 | ₩23,237 | ₩23,932 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,825 | ₩23,972 | ₩22,743 | ₩23,491 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,571 | ₩24,426 | ₩23,571 | ₩23,758 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,368 | ₩23,437 | ₩21,314 | ₩23,397 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,686 | ₩21,701 | ₩20,686 | ₩21,701 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,261 | ₩21,501 | ₩20,139 | ₩20,206 | -4.96% | 127.6만 |
|---|