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 | ₩14,587 | ₩14,994 | ₩14,387 | ₩14,654 | +0.46% | 152.4만 |
| 2026.10.08 | ₩13,866 | ₩14,680 | ₩13,773 | ₩14,627 | +5.49% | 299.9만 |
| 2026.10.07 | ₩14,040 | ₩14,200 | ₩13,760 | ₩14,013 | -0.19% | 180.1만 |
| 2026.10.06 | ₩14,026 | ₩14,367 | ₩13,920 | ₩14,160 | +0.95% | 100.2만 |
| 2026.10.05 | ₩14,200 | ₩14,400 | ₩13,506 | ₩14,026 | -1.22% | 157.6만 |
| 2026.10.02 | ₩13,786 | ₩14,200 | ₩13,626 | ₩14,107 | +2.32% | 183.8만 |
| 2026.10.01 | ₩13,599 | ₩14,140 | ₩13,513 | ₩13,653 | +0.39% | 176.6만 |
| 2026.09.30 | ₩13,880 | ₩13,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,573 |
| -2.21% |
| 183.6만 |
| 2026.09.29 | ₩13,546 | ₩13,960 | ₩13,466 | ₩13,853 | +2.27% | 123.3만 |
|---|
| 2026.09.28 | ₩13,493 | ₩13,800 | ₩13,186 | ₩13,546 | +0.40% | 86.2만 |
|---|
| 2026.09.25 | ₩13,639 | ₩13,733 | ₩13,426 | ₩13,533 | -0.78% | 101.3만 |
|---|
| 2026.09.24 | ₩13,666 | ₩13,840 | ₩13,473 | ₩13,639 | -0.20% | 103.3만 |
|---|
| 2026.09.23 | ₩13,746 | ₩13,786 | ₩13,186 | ₩13,613 | -0.97% | 153.4만 |
|---|
| 2026.09.22 | ₩13,773 | ₩14,267 | ₩13,573 | ₩13,773 | 0.00% | 90.6만 |
|---|
| 2026.09.21 | ₩13,653 | ₩13,740 | ₩13,359 | ₩13,533 | -0.88% | 106.5만 |
|---|
| 2026.09.18 | ₩13,306 | ₩13,659 | ₩13,292 | ₩13,586 | +2.11% | 200.8만 |
|---|
| 2026.09.17 | ₩14,066 | ₩14,287 | ₩13,479 | ₩13,486 | -4.13% | 154.8만 |
|---|
| 2026.09.16 | ₩14,000 | ₩14,307 | ₩13,826 | ₩13,920 | -0.57% | 149만 |
|---|
| 2026.09.15 | ₩15,027 | ₩15,041 | ₩13,693 | ₩14,000 | -6.84% | 205.1만 |
|---|
| 2026.09.14 | ₩15,174 | ₩15,428 | ₩14,827 | ₩15,161 | -0.09% | 82만 |
|---|
| 2026.09.11 | ₩15,494 | ₩15,494 | ₩14,787 | ₩15,147 | -2.24% | 102.5만 |
|---|
| 2026.09.10 | ₩14,934 | ₩15,161 | ₩14,796 | ₩14,934 | 0.00% | 136.2만 |
|---|
| 2026.09.09 | ₩16,188 | ₩16,188 | ₩15,034 | ₩15,054 | -7.01% | 124.4만 |
|---|
| 2026.09.08 | ₩16,202 | ₩16,949 | ₩16,148 | ₩16,402 | +1.24% | 142.9만 |
|---|
| 2026.09.04 | ₩15,748 | ₩16,549 | ₩15,615 | ₩16,082 | +2.12% | 103.1만 |
|---|
| 2026.09.03 | ₩16,402 | ₩16,402 | ₩15,521 | ₩15,615 | -4.80% | 124.4만 |
|---|
| 2026.09.02 | ₩16,162 | ₩16,616 | ₩16,008 | ₩16,162 | 0.00% | 141.9만 |
|---|
| 2026.09.01 | ₩16,736 | ₩17,151 | ₩16,035 | ₩16,115 | -3.71% | 103.2만 |
|---|
| 2026.08.31 | ₩16,589 | ₩17,056 | ₩16,349 | ₩16,922 | +2.01% | 82.8만 |
|---|
| 2026.08.28 | ₩16,842 | ₩17,003 | ₩16,535 | ₩16,696 | -0.87% | 58.6만 |
|---|
| 2026.08.27 | ₩16,949 | ₩16,949 | ₩16,215 | ₩16,522 | -2.52% | 64.7만 |
|---|
| 2026.08.26 | ₩17,376 | ₩17,376 | ₩17,056 | ₩17,203 | -1.00% | 55.7만 |
|---|
| 2026.08.25 | ₩17,550 | ₩17,846 | ₩17,249 | ₩17,336 | -1.22% | 56.9만 |
|---|
| 2026.08.24 | ₩17,390 | ₩17,883 | ₩17,363 | ₩17,576 | +1.07% | 86.8만 |
|---|
| 2026.08.21 | ₩17,229 | ₩17,430 | ₩16,849 | ₩17,390 | +0.93% | 79.4만 |
|---|
| 2026.08.20 | ₩16,562 | ₩16,942 | ₩16,175 | ₩16,856 | +1.77% | 67.7만 |
|---|
| 2026.08.19 | ₩16,175 | ₩17,109 | ₩16,162 | ₩16,669 | +3.05% | 100.9만 |
|---|
| 2026.08.18 | ₩16,442 | ₩16,789 | ₩15,982 | ₩16,028 | -2.52% | 98.5만 |
|---|
| 2026.08.17 | ₩16,722 | ₩16,816 | ₩16,295 | ₩16,429 | -1.76% | 103.8만 |
|---|
| 2026.08.14 | ₩17,229 | ₩17,636 | ₩16,922 | ₩16,976 | -1.47% | 118.5만 |
|---|
| 2026.08.13 | ₩17,163 | ₩17,576 | ₩16,976 | ₩17,310 | +0.86% | 104.1만 |
|---|
| 2026.08.12 | ₩15,882 | ₩17,083 | ₩15,735 | ₩16,882 | +6.30% | 137만 |
|---|
| 2026.08.11 | ₩16,055 | ₩16,228 | ₩15,388 | ₩15,721 | -2.08% | 105.6만 |
|---|
| 2026.08.10 | ₩16,442 | ₩16,549 | ₩15,581 | ₩16,055 | -2.35% | 144.4만 |
|---|
| 2026.08.07 | ₩16,589 | ₩16,722 | ₩16,135 | ₩16,575 | -0.08% | 84.2만 |
|---|
| 2026.08.06 | ₩17,003 | ₩17,243 | ₩16,522 | ₩16,616 | -2.28% | 82.3만 |
|---|
| 2026.08.05 | ₩17,096 | ₩17,496 | ₩16,762 | ₩17,163 | +0.39% | 148.2만 |
|---|
| 2026.08.04 | ₩16,716 | ₩17,603 | ₩15,701 | ₩17,083 | +2.20% | 384만 |
|---|
| 2026.08.03 | ₩17,350 | ₩17,670 | ₩16,549 | ₩16,682 | -3.85% | 222.3만 |
|---|
| 2026.07.31 | ₩17,870 | ₩17,937 | ₩16,802 | ₩17,149 | -4.03% | 74.9만 |
|---|
| 2026.07.30 | ₩17,737 | ₩18,150 | ₩17,510 | ₩17,803 | +0.38% | 101.5만 |
|---|
| 2026.07.29 | ₩17,243 | ₩17,870 | ₩17,189 | ₩17,616 | +2.17% | 155.4만 |
|---|
| 2026.07.28 | ₩17,336 | ₩17,643 | ₩17,129 | ₩17,350 | +0.08% | 90.1만 |
|---|
| 2026.07.27 | ₩16,529 | ₩17,269 | ₩16,455 | ₩17,196 | +4.04% | 109.5만 |
|---|
| 2026.07.24 | ₩16,122 | ₩16,522 | ₩15,922 | ₩16,175 | +0.33% | 65.8만 |
|---|
| 2026.07.23 | ₩16,202 | ₩16,215 | ₩15,895 | ₩15,962 | -1.48% | 68.5만 |
|---|
| 2026.07.22 | ₩16,762 | ₩16,816 | ₩16,242 | ₩16,469 | -1.75% | 70.1만 |
|---|
| 2026.07.21 | ₩16,515 | ₩16,682 | ₩16,055 | ₩16,575 | +0.36% | 66.5만 |
|---|
| 2026.07.20 | ₩16,682 | ₩16,722 | ₩16,002 | ₩16,322 | -2.16% | 84.4만 |
|---|
| 2026.07.17 | ₩15,948 | ₩16,989 | ₩15,948 | ₩16,616 | +4.18% | 132.4만 |
|---|
| 2026.07.16 | ₩16,122 | ₩16,495 | ₩16,068 | ₩16,255 | +0.83% | 76.6만 |
|---|
| 2026.07.15 | ₩16,162 | ₩16,796 | ₩16,088 | ₩16,122 | -0.25% | 86.1만 |
|---|
| 2026.07.14 | ₩16,349 | ₩16,415 | ₩16,042 | ₩16,202 | -0.90% | 78.3만 |
|---|
| 2026.07.13 | ₩16,802 | ₩17,123 | ₩16,215 | ₩16,282 | -3.10% | 79.3만 |
|---|
| 2026.07.10 | ₩16,696 | ₩17,109 | ₩16,562 | ₩16,629 | -0.40% | 66.8만 |
|---|
| 2026.07.09 | ₩16,402 | ₩17,056 | ₩16,402 | ₩16,642 | +1.46% | 68.2만 |
|---|
| 2026.07.08 | ₩16,869 | ₩17,016 | ₩16,108 | ₩16,562 | -1.82% | 83.1만 |
|---|
| 2026.07.07 | ₩17,083 | ₩17,496 | ₩16,981 | ₩17,163 | +0.47% | 107.3만 |
|---|
| 2026.07.06 | ₩17,610 | ₩17,697 | ₩16,709 | ₩17,256 | -2.01% | 85.5만 |
|---|
| 2026.07.02 | ₩17,937 | ₩18,010 | ₩17,029 | ₩17,470 | -2.60% | 107.4만 |
|---|
| 2026.07.01 | ₩17,243 | ₩18,204 | ₩16,936 | ₩17,803 | +3.25% | 155.4만 |
|---|
| 2026.06.30 | ₩17,083 | ₩17,416 | ₩16,922 | ₩17,203 | +0.70% | 110.7만 |
|---|
| 2026.06.29 | ₩16,976 | ₩17,483 | ₩16,717 | ₩17,310 | +1.97% | 159.6만 |
|---|
| 2026.06.26 | ₩16,188 | ₩17,063 | ₩16,188 | ₩17,003 | +5.03% | 349.6만 |
|---|
| 2026.06.25 | ₩16,148 | ₩16,769 | ₩16,062 | ₩16,282 | +0.83% | 104만 |
|---|
| 2026.06.24 | ₩15,041 | ₩16,295 | ₩14,974 | ₩16,122 | +7.19% | 133.7만 |
|---|
| 2026.06.23 | ₩15,188 | ₩15,501 | ₩14,867 | ₩14,881 | -2.02% | 107만 |
|---|
| 2026.06.22 | ₩15,735 | ₩15,815 | ₩15,268 | ₩15,428 | -1.95% | 110.7만 |
|---|
| 2026.06.18 | ₩15,681 | ₩15,982 | ₩15,468 | ₩15,761 | +0.51% | 89.8만 |
|---|
| 2026.06.17 | ₩15,374 | ₩16,088 | ₩15,201 | ₩15,321 | -0.35% | 89.5만 |
|---|
| 2026.06.16 | ₩15,801 | ₩16,122 | ₩15,401 | ₩15,481 | -2.03% | 98만 |
|---|
| 2026.06.15 | ₩16,602 | ₩16,856 | ₩15,755 | ₩15,815 | -4.74% | 136.9만 |
|---|
| 2026.06.12 | ₩15,775 | ₩16,909 | ₩15,775 | ₩16,535 | +4.82% | 146.1만 |
|---|
| 2026.06.11 | ₩14,674 | ₩16,028 | ₩14,413 | ₩15,935 | +8.59% | 123.1만 |
|---|
| 2026.06.10 | ₩13,546 | ₩14,800 | ₩13,546 | ₩14,654 | +8.18% | 131.9만 |
|---|
| 2026.06.09 | ₩13,626 | ₩14,160 | ₩13,493 | ₩13,693 | +0.49% | 124.1만 |
|---|
| 2026.06.08 | ₩13,546 | ₩14,053 | ₩13,466 | ₩13,800 | +1.87% | 102만 |
|---|
| 2026.06.05 | ₩13,893 | ₩14,160 | ₩13,479 | ₩13,586 | -2.21% | 101.3만 |
|---|
| 2026.06.04 | ₩14,280 | ₩14,464 | ₩13,306 | ₩13,666 | -4.30% | 136.3만 |
|---|
| 2026.06.03 | ₩13,853 | ₩14,080 | ₩13,626 | ₩14,053 | +1.45% | 152.4만 |
|---|
| 2026.06.02 | ₩14,747 | ₩14,894 | ₩13,813 | ₩13,933 | -5.52% | 156.9만 |
|---|
| 2026.06.01 | ₩15,561 | ₩15,761 | ₩14,814 | ₩14,854 | -4.55% | 123.1만 |
|---|
| 2026.05.29 | ₩15,801 | ₩16,122 | ₩15,468 | ₩15,521 | -1.77% | 136.2만 |
|---|
| 2026.05.28 | ₩15,268 | ₩15,875 | ₩15,094 | ₩15,601 | +2.19% | 122.4만 |
|---|
| 2026.05.27 | ₩15,535 | ₩16,203 | ₩15,288 | ₩15,348 | -1.20% | 159.4만 |
|---|
| 2026.05.26 | ₩15,388 | ₩15,588 | ₩14,907 | ₩15,401 | +0.09% | 165.8만 |
|---|
| 2026.05.22 | ₩15,134 | ₩15,488 | ₩14,934 | ₩15,334 | +1.32% | 107.9만 |
|---|
| 2026.05.21 | ₩14,547 | ₩15,147 | ₩14,140 | ₩15,134 | +4.04% | 85.6만 |
|---|
| 2026.05.20 | ₩14,547 | ₩14,881 | ₩14,133 | ₩14,640 | +0.64% | 113.4만 |
|---|
| 2026.05.19 | ₩14,854 | ₩15,014 | ₩14,427 | ₩14,534 | -2.16% | 183.4만 |
|---|
| 2026.05.18 | ₩14,894 | ₩15,067 | ₩14,667 | ₩14,694 | -1.34% | 129.5만 |
|---|
| 2026.05.15 | ₩14,320 | ₩15,054 | ₩14,280 | ₩14,987 | +4.66% | 187.6만 |
|---|
| 2026.05.14 | ₩14,440 | ₩14,808 | ₩14,253 | ₩14,360 | -0.55% | 163.8만 |
|---|
| 2026.05.13 | ₩15,027 | ₩15,094 | ₩14,360 | ₩14,387 | -4.26% | 192.4만 |
|---|
| 2026.05.12 | ₩15,735 | ₩15,748 | ₩15,081 | ₩15,147 | -3.73% | 132.1만 |
|---|
| 2026.05.11 | ₩16,068 | ₩16,068 | ₩15,348 | ₩15,588 | -2.99% | 88.5만 |
|---|
| 2026.05.08 | ₩16,222 | ₩16,622 | ₩15,882 | ₩16,148 | -0.45% | 99.1만 |
|---|
| 2026.05.07 | ₩16,188 | ₩16,202 | ₩15,374 | ₩15,948 | -1.48% | 162만 |
|---|
| 2026.05.06 | ₩16,282 | ₩16,729 | ₩16,015 | ₩16,242 | -0.25% | 241.4만 |
|---|
| 2026.05.05 | ₩16,722 | ₩17,630 | ₩16,215 | ₩16,255 | -2.79% | 215.2만 |
|---|
| 2026.05.04 | ₩17,269 | ₩17,450 | ₩16,255 | ₩16,295 | -5.64% | 208.9만 |
|---|
| 2026.05.01 | ₩17,536 | ₩17,817 | ₩17,223 | ₩17,470 | -0.38% | 87.6만 |
|---|
| 2026.04.30 | ₩17,496 | ₩17,817 | ₩17,430 | ₩17,510 | +0.08% | 124.6만 |
|---|
| 2026.04.29 | ₩17,310 | ₩17,430 | ₩17,043 | ₩17,229 | -0.46% | 80만 |
|---|
| 2026.04.28 | ₩17,550 | ₩17,950 | ₩17,056 | ₩17,163 | -2.21% | 105.8만 |
|---|
| 2026.04.27 | ₩17,630 | ₩17,843 | ₩17,243 | ₩17,563 | -0.38% | 85.6만 |
|---|
| 2026.04.24 | ₩17,643 | ₩17,857 | ₩17,189 | ₩17,723 | +0.45% | 74.5만 |
|---|
| 2026.04.23 | ₩18,177 | ₩18,444 | ₩17,603 | ₩17,643 | -2.94% | 124.3만 |
|---|
| 2026.04.22 | ₩17,229 | ₩18,124 | ₩16,896 | ₩18,057 | +4.80% | 216.3만 |
|---|
| 2026.04.21 | ₩17,136 | ₩17,576 | ₩16,829 | ₩16,896 | -1.40% | 126만 |
|---|
| 2026.04.20 | ₩16,575 | ₩17,363 | ₩16,575 | ₩17,163 | +3.54% | 119.3만 |
|---|
| 2026.04.17 | ₩16,549 | ₩17,350 | ₩16,549 | ₩17,016 | +2.82% | 136.7만 |
|---|
| 2026.04.16 | ₩15,681 | ₩16,228 | ₩15,561 | ₩16,135 | +2.89% | 155.6만 |
|---|
| 2026.04.15 | ₩15,575 | ₩15,895 | ₩15,281 | ₩15,655 | +0.51% | 149.4만 |
|---|
| 2026.04.14 | ₩14,961 | ₩15,541 | ₩14,947 | ₩15,428 | +3.12% | 122.8만 |
|---|
| 2026.04.13 | ₩15,188 | ₩15,188 | ₩14,627 | ₩14,787 | -2.64% | 111.4만 |
|---|
| 2026.04.10 | ₩15,508 | ₩15,681 | ₩15,034 | ₩15,321 | -1.20% | 64.8만 |
|---|
| 2026.04.09 | ₩14,814 | ₩15,708 | ₩14,774 | ₩15,548 | +4.95% | 91.6만 |
|---|
| 2026.04.08 | ₩15,268 | ₩15,548 | ₩14,600 | ₩14,894 | -2.45% | 197.2만 |
|---|
| 2026.04.07 | ₩15,001 | ₩15,147 | ₩14,447 | ₩14,560 | -2.94% | 153.8만 |
|---|
| 2026.04.06 | ₩14,313 | ₩15,494 | ₩14,213 | ₩15,161 | +5.92% | 176.1만 |
|---|
| 2026.04.02 | ₩14,187 | ₩14,387 | ₩13,800 | ₩14,360 | +1.22% | 137만 |
|---|
| 2026.04.01 | ₩14,200 | ₩14,667 | ₩13,973 | ₩14,600 | +2.82% | 238만 |
|---|
| 2026.03.31 | ₩13,719 | ₩14,540 | ₩13,674 | ₩13,986 | +1.95% | 237.7만 |
|---|
| 2026.03.30 | ₩13,653 | ₩14,020 | ₩13,466 | ₩13,493 | -1.17% | 180.3만 |
|---|
| 2026.03.27 | ₩14,333 | ₩14,474 | ₩13,733 | ₩13,760 | -4.00% | 231.8만 |
|---|
| 2026.03.26 | ₩15,014 | ₩15,321 | ₩14,487 | ₩14,560 | -3.02% | 258.1만 |
|---|
| 2026.03.25 | ₩15,374 | ₩15,588 | ₩14,280 | ₩15,041 | -2.17% | 291.5만 |
|---|
| 2026.03.24 | ₩16,228 | ₩16,442 | ₩15,268 | ₩15,294 | -5.76% | 171.2만 |
|---|
| 2026.03.23 | ₩16,802 | ₩16,861 | ₩16,322 | ₩16,482 | -1.91% | 120.6만 |
|---|
| 2026.03.20 | ₩16,162 | ₩16,569 | ₩16,162 | ₩16,255 | +0.58% | 136.8만 |
|---|
| 2026.03.19 | ₩16,335 | ₩16,816 | ₩16,142 | ₩16,535 | +1.23% | 126.3만 |
|---|
| 2026.03.18 | ₩16,696 | ₩16,963 | ₩16,349 | ₩16,442 | -1.52% | 81.5만 |
|---|
| 2026.03.17 | ₩15,988 | ₩16,949 | ₩15,988 | ₩16,829 | +5.26% | 111.5만 |
|---|
| 2026.03.16 | ₩15,601 | ₩16,042 | ₩15,414 | ₩15,922 | +2.05% | 147.5만 |
|---|
| 2026.03.13 | ₩15,695 | ₩15,828 | ₩15,268 | ₩15,388 | -1.96% | 115.6만 |
|---|
| 2026.03.12 | ₩16,335 | ₩16,629 | ₩15,421 | ₩15,615 | -4.41% | 214.9만 |
|---|
| 2026.03.11 | ₩16,642 | ₩16,842 | ₩16,095 | ₩16,602 | -0.24% | 149.4만 |
|---|
| 2026.03.10 | ₩16,642 | ₩17,069 | ₩16,522 | ₩16,709 | +0.40% | 174.8만 |
|---|
| 2026.03.09 | ₩16,949 | ₩17,149 | ₩16,215 | ₩16,896 | -0.31% | 202.5만 |
|---|
| 2026.03.06 | ₩17,310 | ₩17,563 | ₩16,642 | ₩17,256 | -0.31% | 337만 |
|---|
| 2026.03.05 | ₩15,868 | ₩17,503 | ₩15,855 | ₩17,310 | +9.08% | 313.8만 |
|---|
| 2026.03.04 | ₩16,682 | ₩16,756 | ₩15,948 | ₩15,962 | -4.32% | 110.8만 |
|---|
| 2026.03.03 | ₩16,095 | ₩16,669 | ₩16,028 | ₩16,549 | +2.82% | 178만 |
|---|
| 2026.03.02 | ₩16,148 | ₩16,856 | ₩15,922 | ₩16,629 | +2.98% | 250.9만 |
|---|
| 2026.02.27 | ₩17,123 | ₩17,410 | ₩16,542 | ₩16,629 | -2.88% | 247.9만 |
|---|
| 2026.02.26 | ₩17,056 | ₩17,810 | ₩16,762 | ₩17,550 | +2.90% | 218.8만 |
|---|
| 2026.02.25 | ₩16,575 | ₩17,456 | ₩16,235 | ₩16,716 | +0.85% | 574.4만 |
|---|
| 2026.02.24 | ₩18,204 | ₩19,325 | ₩16,242 | ₩16,442 | -9.68% | 1035.7만 |
|---|
| 2026.02.23 | ₩21,100 | ₩21,204 | ₩20,412 | ₩20,686 | -1.96% | 159.4만 |
|---|
| 2026.02.20 | ₩20,873 | ₩21,260 | ₩20,566 | ₩21,247 | +1.79% | 106만 |
|---|
| 2026.02.19 | ₩21,206 | ₩21,206 | ₩20,606 | ₩20,859 | -1.64% | 79.4만 |
|---|
| 2026.02.18 | ₩21,006 | ₩21,874 | ₩20,912 | ₩21,300 | +1.40% | 71.7만 |
|---|
| 2026.02.17 | ₩20,900 | ₩21,206 | ₩20,512 | ₩21,006 | +0.51% | 82.9만 |
|---|
| 2026.02.13 | ₩20,859 | ₩21,247 | ₩20,306 | ₩20,512 | -1.66% | 136.8만 |
|---|
| 2026.02.12 | ₩22,448 | ₩22,781 | ₩20,706 | ₩20,966 | -6.60% | 108.8만 |
|---|
| 2026.02.11 | ₩22,795 | ₩22,935 | ₩21,981 | ₩22,127 | -2.93% | 112.6만 |
|---|
| 2026.02.10 | ₩23,409 | ₩23,622 | ₩22,781 | ₩22,821 | -2.51% | 85.8만 |
|---|
| 2026.02.09 | ₩23,529 | ₩23,615 | ₩22,835 | ₩23,222 | -1.30% | 132.9만 |
|---|
| 2026.02.06 | ₩22,688 | ₩23,627 | ₩22,688 | ₩23,409 | +3.18% | 202만 |
|---|
| 2026.02.05 | ₩22,981 | ₩23,275 | ₩22,474 | ₩22,661 | -1.39% | 144.3만 |
|---|
| 2026.02.04 | ₩22,755 | ₩23,128 | ₩22,354 | ₩23,008 | +1.11% | 175.8만 |
|---|
| 2026.02.03 | ₩21,473 | ₩22,715 | ₩21,460 | ₩22,488 | +4.72% | 338.5만 |
|---|
| 2026.02.02 | ₩21,340 | ₩21,847 | ₩21,140 | ₩21,513 | +0.81% | 119.2만 |
|---|
| 2026.01.30 | ₩21,500 | ₩21,540 | ₩20,766 | ₩21,340 | -0.74% | 117만 |
|---|
| 2026.01.29 | ₩21,540 | ₩21,820 | ₩21,193 | ₩21,567 | +0.12% | 118.5만 |
|---|
| 2026.01.28 | ₩21,674 | ₩22,601 | ₩21,420 | ₩21,607 | -0.31% | 102.3만 |
|---|
| 2026.01.27 | ₩21,460 | ₩21,580 | ₩21,086 | ₩21,393 | -0.31% | 71.1만 |
|---|
| 2026.01.26 | ₩22,034 | ₩22,034 | ₩21,313 | ₩21,567 | -2.12% | 58.9만 |
|---|
| 2026.01.23 | ₩22,581 | ₩22,768 | ₩22,021 | ₩22,034 | -2.42% | 91.6만 |
|---|
| 2026.01.22 | ₩22,301 | ₩22,875 | ₩22,301 | ₩22,634 | +1.50% | 114.5만 |
|---|
| 2026.01.21 | ₩22,101 | ₩22,361 | ₩21,473 | ₩22,301 | +0.91% | 111.2만 |
|---|
| 2026.01.20 | ₩21,900 | ₩22,434 | ₩21,607 | ₩21,754 | -0.67% | 131.2만 |
|---|
| 2026.01.16 | ₩22,234 | ₩22,434 | ₩21,920 | ₩22,287 | +0.24% | 175.9만 |
|---|
| 2026.01.15 | ₩22,194 | ₩22,488 | ₩21,874 | ₩22,314 | +0.54% | 104.9만 |
|---|
| 2026.01.14 | ₩21,540 | ₩22,181 | ₩21,540 | ₩22,114 | +2.66% | 132.4만 |
|---|
| 2026.01.13 | ₩21,927 | ₩22,314 | ₩21,620 | ₩21,700 | -1.03% | 124.1만 |
|---|
| 2026.01.12 | ₩20,766 | ₩22,007 | ₩20,339 | ₩21,981 | +5.85% | 293.8만 |
|---|
| 2026.01.09 | ₩20,633 | ₩21,006 | ₩20,259 | ₩20,779 | +0.71% | 148.2만 |
|---|
| 2026.01.08 | ₩20,192 | ₩20,973 | ₩20,019 | ₩20,593 | +1.98% | 158.2만 |
|---|
| 2026.01.07 | ₩20,806 | ₩21,233 | ₩20,272 | ₩20,352 | -2.18% | 129만 |
|---|
| 2026.01.06 | ₩21,447 | ₩22,107 | ₩21,180 | ₩21,220 | -1.06% | 203.5만 |
|---|
| 2026.01.05 | ₩20,446 | ₩21,740 | ₩20,446 | ₩21,447 | +4.90% | 171.2만 |
|---|
| 2026.01.02 | ₩20,125 | ₩20,713 | ₩20,045 | ₩20,512 | +1.92% | 86.8만 |
|---|
| 2025.12.31 | ₩20,085 | ₩20,379 | ₩19,959 | ₩20,125 | +0.20% | 76.7만 |
|---|
| 2025.12.30 | ₩20,606 | ₩20,619 | ₩19,772 | ₩20,085 | -2.53% | 112.8만 |
|---|
| 2025.12.29 | ₩21,220 | ₩21,220 | ₩20,272 | ₩20,593 | -2.96% | 128.7만 |
|---|
| 2025.12.26 | ₩20,993 | ₩21,287 | ₩20,886 | ₩21,233 | +1.14% | 51.8만 |
|---|
| 2025.12.24 | ₩20,779 | ₩21,146 | ₩20,686 | ₩21,073 | +1.41% | 37.9만 |
|---|
| 2025.12.23 | ₩21,153 | ₩21,153 | ₩20,706 | ₩20,793 | -1.70% | 86.1만 |
|---|
| 2025.12.22 | ₩21,567 | ₩21,727 | ₩21,046 | ₩21,233 | -1.55% | 87.3만 |
|---|
| 2025.12.19 | ₩22,688 | ₩22,688 | ₩21,580 | ₩21,634 | -4.65% | 245.5만 |
|---|
| 2025.12.18 | ₩22,314 | ₩23,235 | ₩22,101 | ₩22,955 | +2.87% | 84.8만 |
|---|
| 2025.12.17 | ₩21,754 | ₩22,608 | ₩21,500 | ₩22,007 | +1.17% | 78.2만 |
|---|
| 2025.12.16 | ₩22,194 | ₩22,368 | ₩21,273 | ₩21,847 | -1.56% | 112.4만 |
|---|
| 2025.12.15 | ₩21,874 | ₩22,554 | ₩21,483 | ₩22,101 | +1.04% | 126.8만 |
|---|
| 2025.12.12 | ₩22,301 | ₩22,981 | ₩21,807 | ₩21,834 | -2.09% | 111.2만 |
|---|
| 2025.12.11 | ₩21,887 | ₩22,795 | ₩21,804 | ₩22,261 | +1.71% | 108.6만 |
|---|
| 2025.12.10 | ₩21,914 | ₩22,354 | ₩21,680 | ₩21,754 | -0.73% | 104.7만 |
|---|
| 2025.12.09 | ₩22,688 | ₩23,248 | ₩21,967 | ₩22,154 | -2.35% | 131.6만 |
|---|
| 2025.12.08 | ₩23,622 | ₩23,649 | ₩22,261 | ₩22,675 | -4.01% | 155.1만 |
|---|
| 2025.12.05 | ₩24,223 | ₩24,223 | ₩23,542 | ₩23,622 | -2.48% | 100만 |
|---|
| 2025.12.04 | ₩23,942 | ₩24,269 | ₩23,675 | ₩24,143 | +0.84% | 98.6만 |
|---|
| 2025.12.03 | ₩24,316 | ₩24,910 | ₩23,796 | ₩23,929 | -1.59% | 126.9만 |
|---|
| 2025.12.02 | ₩24,476 | ₩24,483 | ₩23,769 | ₩24,249 | -0.93% | 130만 |
|---|
| 2025.12.01 | ₩24,089 | ₩25,050 | ₩24,089 | ₩24,276 | +0.78% | 92.2만 |
|---|
| 2025.11.28 | ₩24,636 | ₩24,823 | ₩24,169 | ₩24,770 | +0.54% | 42.3만 |
|---|
| 2025.11.26 | ₩23,876 | ₩25,023 | ₩23,789 | ₩24,623 | +3.13% | 118.7만 |
|---|
| 2025.11.25 | ₩22,781 | ₩24,423 | ₩22,781 | ₩23,889 | +4.86% | 191.7만 |
|---|
| 2025.11.24 | ₩22,194 | ₩23,048 | ₩21,807 | ₩22,474 | +1.26% | 172.1만 |
|---|
| 2025.11.21 | ₩20,339 | ₩22,287 | ₩20,339 | ₩22,114 | +8.73% | 133만 |
|---|
| 2025.11.20 | ₩21,073 | ₩21,540 | ₩20,299 | ₩20,339 | -3.48% | 101만 |
|---|
| 2025.11.19 | ₩21,620 | ₩22,101 | ₩20,819 | ₩20,886 | -3.40% | 108.8만 |
|---|
| 2025.11.18 | ₩21,660 | ₩22,214 | ₩21,512 | ₩21,767 | +0.49% | 79.7만 |
|---|
| 2025.11.17 | ₩22,675 | ₩22,821 | ₩21,874 | ₩22,021 | -2.88% | 67.6만 |
|---|
| 2025.11.14 | ₩22,181 | ₩22,995 | ₩22,034 | ₩22,648 | +2.11% | 88.4만 |
|---|
| 2025.11.13 | ₩22,594 | ₩23,342 | ₩22,174 | ₩22,408 | -0.83% | 92.5만 |
|---|
| 2025.11.12 | ₩23,422 | ₩23,662 | ₩22,421 | ₩22,675 | -3.19% | 143.5만 |
|---|
| 2025.11.11 | ₩23,582 | ₩23,836 | ₩22,808 | ₩23,222 | -1.53% | 111.2만 |
|---|
| 2025.11.10 | ₩23,088 | ₩23,662 | ₩22,448 | ₩23,595 | +2.20% | 125만 |
|---|
| 2025.11.07 | ₩23,075 | ₩23,382 | ₩22,741 | ₩22,941 | -0.58% | 107만 |
|---|
| 2025.11.06 | ₩23,969 | ₩24,890 | ₩22,728 | ₩23,008 | -4.01% | 337.3만 |
|---|
| 2025.11.05 | ₩23,435 | ₩24,116 | ₩22,715 | ₩23,942 | +2.16% | 173.6만 |
|---|
| 2025.11.04 | ₩23,395 | ₩24,343 | ₩22,274 | ₩23,489 | +0.40% | 238.9만 |
|---|
| 2025.11.03 | ₩21,887 | ₩21,887 | ₩20,599 | ₩21,153 | -3.35% | 256.6만 |
|---|
| 2025.10.31 | ₩21,727 | ₩22,047 | ₩21,273 | ₩22,007 | +1.29% | 92.4만 |
|---|
| 2025.10.30 | ₩22,354 | ₩22,588 | ₩21,700 | ₩22,007 | -1.55% | 160.5만 |
|---|
| 2025.10.29 | ₩23,475 | ₩23,531 | ₩22,541 | ₩22,768 | -3.01% | 95.3만 |
|---|
| 2025.10.28 | ₩23,849 | ₩23,985 | ₩23,342 | ₩23,609 | -1.01% | 87.4만 |
|---|
| 2025.10.27 | ₩24,596 | ₩24,783 | ₩23,916 | ₩24,062 | -2.17% | 101.8만 |
|---|
| 2025.10.24 | ₩24,583 | ₩24,583 | ₩23,902 | ₩24,409 | -0.71% | 74.3만 |
|---|
| 2025.10.23 | ₩24,570 | ₩25,090 | ₩23,996 | ₩24,022 | -2.23% | 74.7만 |
|---|
| 2025.10.22 | ₩24,650 | ₩25,121 | ₩24,650 | ₩24,903 | +1.03% | 71.4만 |
|---|
| 2025.10.21 | ₩24,156 | ₩24,648 | ₩23,949 | ₩24,543 | +1.60% | 54.8만 |
|---|
| 2025.10.20 | ₩23,675 | ₩24,409 | ₩22,314 | ₩24,143 | +1.97% | 104.7만 |
|---|
| 2025.10.17 | ₩23,222 | ₩23,969 | ₩23,222 | ₩23,916 | +2.99% | 74.3만 |
|---|
| 2025.10.16 | ₩23,809 | ₩23,956 | ₩22,728 | ₩23,475 | -1.40% | 68.2만 |
|---|
| 2025.10.15 | ₩23,555 | ₩24,409 | ₩23,555 | ₩23,742 | +0.79% | 136.5만 |
|---|
| 2025.10.14 | ₩21,353 | ₩23,422 | ₩21,300 | ₩23,382 | +9.50% | 132.6만 |
|---|
| 2025.10.13 | ₩20,673 | ₩21,687 | ₩20,673 | ₩21,687 | +4.91% | 106.8만 |
|---|
| 2025.10.10 | ₩21,247 | ₩21,487 | ₩20,125 | ₩20,192 | -4.96% | 127.6만 |
|---|