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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,229 | ₩15,025 | ₩13,534 | ₩14,684 | +3.20% | 890.1만 |
| 2026.09.28–2026.10.02 | ₩13,520 | ₩14,229 | ₩13,213 | ₩14,135 | +4.55% | 753.5만 |
| 2026.09.21–2026.09.25 | ₩13,681 | ₩14,296 | ₩13,213 | ₩13,560 | -0.88% | 555.1만 |
| 2026.09.14–2026.09.18 | ₩15,205 | ₩15,459 | ₩13,320 | ₩13,614 | -10.47% | 791.7만 |
| 2026.09.08–2026.09.11 | ₩16,235 | ₩16,984 | ₩14,817 | ₩15,178 | -6.51% | 506만 |
| 2026.08.31–2026.09.04 | ₩16,623 | ₩17,186 | ₩15,553 | ₩16,115 | -3.06% | 555.4만 |
| 2026.08.24–2026.08.28 | ₩17,425 | ₩17,920 | ₩16,248 | ₩16,730 | -3.99% | 322.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,756 |
| ₩17,465 |
| ₩16,014 |
| ₩17,425 |
| +3.99% |
| 450.3만 |
| 2026.08.10–2026.08.14 | ₩16,476 | ₩17,673 | ₩15,419 | ₩17,011 | +3.25% | 609.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,385 | ₩17,706 | ₩15,733 | ₩16,609 | -4.46% | 921만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,563 | ₩18,187 | ₩16,489 | ₩17,184 | +3.75% | 531.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,716 | ₩16,850 | ₩15,927 | ₩16,208 | -3.04% | 355.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,837 | ₩17,158 | ₩15,981 | ₩16,650 | -1.11% | 452.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,646 | ₩17,733 | ₩16,141 | ₩16,663 | -5.57% | 410.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,011 | ₩18,241 | ₩16,751 | ₩17,505 | +2.91% | 533만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,767 | ₩17,098 | ₩14,898 | ₩17,037 | +8.06% | 805만 |
|---|
| 2026.06.15–2026.06.18 | ₩16,636 | ₩16,890 | ₩15,232 | ₩15,794 | -5.06% | 414.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,574 | ₩16,944 | ₩13,493 | ₩16,569 | +22.07% | 627.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,593 | ₩15,794 | ₩13,333 | ₩13,614 | -12.69% | 669.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,419 | ₩16,236 | ₩14,938 | ₩15,553 | +0.87% | 583.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,924 | ₩15,519 | ₩14,162 | ₩15,366 | +2.96% | 619.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,101 | ₩16,101 | ₩14,282 | ₩15,018 | -6.73% | 764.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,305 | ₩17,666 | ₩15,406 | ₩16,181 | -6.49% | 926.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,666 | ₩17,987 | ₩17,077 | ₩17,505 | -0.91% | 483.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,609 | ₩18,482 | ₩16,609 | ₩17,759 | +6.92% | 660.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,219 | ₩17,385 | ₩14,657 | ₩17,051 | +12.04% | 675.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,343 | ₩15,740 | ₩14,242 | ₩15,352 | +7.04% | 683.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,681 | ₩14,697 | ₩13,493 | ₩14,389 | +5.18% | 793.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,837 | ₩16,896 | ₩13,761 | ₩13,788 | -18.11% | 1073.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,633 | ₩16,997 | ₩15,446 | ₩16,288 | +4.19% | 603.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,984 | ₩17,184 | ₩15,299 | ₩15,419 | -9.21% | 857.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,181 | ₩17,599 | ₩15,887 | ₩17,291 | +6.86% | 1190.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,143 | ₩21,247 | ₩16,268 | ₩16,663 | -21.19% | 2236.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,942 | ₩21,919 | ₩20,554 | ₩21,290 | +1.66% | 340만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,577 | ₩23,670 | ₩20,347 | ₩20,554 | -12.82% | 576.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,384 | ₩23,676 | ₩21,183 | ₩23,456 | +9.69% | 979.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,079 | ₩22,647 | ₩20,809 | ₩21,384 | -3.15% | 467.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,945 | ₩22,921 | ₩21,517 | ₩22,079 | +0.61% | 448.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,809 | ₩22,534 | ₩20,381 | ₩22,333 | +7.33% | 831.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,488 | ₩22,153 | ₩20,060 | ₩20,822 | +1.63% | 810.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,263 | ₩21,263 | ₩19,812 | ₩20,554 | -3.33% | 405만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,611 | ₩21,771 | ₩20,728 | ₩21,277 | -1.55% | 263.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,919 | ₩23,283 | ₩21,317 | ₩21,678 | -1.10% | 647.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,670 | ₩23,697 | ₩21,725 | ₩21,878 | -7.57% | 611.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,138 | ₩25,101 | ₩23,590 | ₩23,670 | -1.94% | 547.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,239 | ₩25,075 | ₩21,852 | ₩24,820 | +11.61% | 524.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,721 | ₩22,868 | ₩20,340 | ₩22,159 | -2.47% | 490.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,135 | ₩23,884 | ₩22,079 | ₩22,694 | -1.91% | 560.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,932 | ₩24,941 | ₩20,641 | ₩22,988 | +4.82% | 1113.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,647 | ₩24,834 | ₩21,317 | ₩22,052 | -10.53% | 537.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,724 | ₩25,172 | ₩22,360 | ₩24,459 | +3.10% | 379.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,715 | ₩24,459 | ₩20,715 | ₩23,965 | +15.69% | 518.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,290 | ₩21,531 | ₩20,167 | ₩20,234 | -4.96% | 127.6만 |
|---|