시장 데이터를 불러오는 중
전체 종목
El Pollo Loco Holdings, Inc. - Common Stock 과거 주가
El Pollo Loco Holdings, Inc. - Common Stock · LOCO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
El Pollo Loco Holdings, Inc. - Common Stock · LOCO · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,315 | ₩20,757 | ₩20,315 | ₩20,408 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,510 | ₩20,114 | ₩19,456 | ₩20,033 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,135 | ₩19,812 | ₩19,135 | ₩19,617 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,336 | ₩19,470 | ₩19,215 | ₩19,296 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,121 | ₩19,336 | ₩18,857 | ₩19,309 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,215 | ₩19,369 | ₩19,058 | ₩19,068 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,363 | ₩19,430 | ₩18,947 | ₩19,027 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,376 | ₩19,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,242 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,880 | ₩19,577 | ₩18,773 | ₩19,363 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,893 | ₩19,155 | ₩18,706 | ₩18,907 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩19,027 | ₩19,041 | ₩18,719 | ₩18,893 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩19,054 | ₩19,188 | ₩18,866 | ₩19,054 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,188 | ₩19,282 | ₩18,866 | ₩19,148 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,269 | ₩19,631 | ₩19,269 | ₩19,322 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩19,081 | ₩19,309 | ₩18,962 | ₩19,108 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,108 | ₩19,282 | ₩19,041 | ₩19,068 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,658 | ₩19,664 | ₩19,175 | ₩19,202 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,577 | ₩19,825 | ₩19,336 | ₩19,483 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,395 | ₩20,395 | ₩19,336 | ₩19,456 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,435 | ₩20,757 | ₩20,328 | ₩20,516 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,408 | ₩20,529 | ₩20,227 | ₩20,355 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,154 | ₩20,455 | ₩20,087 | ₩20,194 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,154 | ₩20,261 | ₩19,939 | ₩20,194 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,476 | ₩20,663 | ₩20,227 | ₩20,341 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,154 | ₩20,749 | ₩20,114 | ₩20,610 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,677 | ₩20,838 | ₩20,046 | ₩20,114 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,114 | ₩20,717 | ₩20,114 | ₩20,583 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,382 | ₩20,496 | ₩20,033 | ₩20,100 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,529 | ₩20,683 | ₩20,341 | ₩20,476 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,449 | ₩20,710 | ₩20,382 | ₩20,529 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,824 | ₩20,824 | ₩20,355 | ₩20,382 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩21,066 | ₩21,166 | ₩20,677 | ₩20,945 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,361 | ₩21,689 | ₩20,972 | ₩21,039 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,428 | ₩21,816 | ₩21,106 | ₩21,320 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,703 | ₩21,609 | ₩20,569 | ₩21,495 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,382 | ₩20,650 | ₩20,167 | ₩20,610 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,583 | ₩21,052 | ₩20,422 | ₩20,556 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,730 | ₩21,025 | ₩20,449 | ₩20,489 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,543 | ₩20,811 | ₩20,449 | ₩20,730 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,717 | ₩20,907 | ₩20,603 | ₩20,838 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,476 | ₩21,106 | ₩20,408 | ₩20,717 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩20,073 | ₩20,623 | ₩19,953 | ₩20,382 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,502 | ₩20,744 | ₩19,765 | ₩19,886 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,248 | ₩21,119 | ₩20,181 | ₩20,382 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,621 | ₩22,996 | ₩20,127 | ₩20,328 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,634 | ₩22,916 | ₩21,857 | ₩21,951 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,380 | ₩22,849 | ₩22,286 | ₩22,782 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,286 | ₩22,541 | ₩21,897 | ₩22,152 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,272 | ₩22,608 | ₩22,098 | ₩22,192 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩22,071 | ₩22,165 | ₩21,803 | ₩22,071 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,272 | ₩22,594 | ₩21,977 | ₩22,098 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,937 | ₩22,447 | ₩21,937 | ₩22,165 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,910 | ₩22,125 | ₩21,857 | ₩21,870 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,428 | ₩21,924 | ₩21,428 | ₩21,709 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,878 | ₩21,401 | ₩20,811 | ₩21,361 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,985 | ₩21,098 | ₩20,569 | ₩20,703 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,709 | ₩21,910 | ₩21,094 | ₩21,240 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,629 | ₩21,877 | ₩21,454 | ₩21,830 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,246 | ₩22,366 | ₩21,602 | ₩21,629 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,192 | ₩22,514 | ₩22,093 | ₩22,246 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,111 | ₩22,473 | ₩21,977 | ₩22,192 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,192 | ₩22,433 | ₩21,957 | ₩22,058 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,500 | ₩22,661 | ₩22,145 | ₩22,205 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,380 | ₩22,822 | ₩22,326 | ₩22,447 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,165 | ₩22,594 | ₩22,165 | ₩22,326 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,951 | ₩22,178 | ₩21,796 | ₩22,031 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,656 | ₩21,991 | ₩21,240 | ₩21,964 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,883 | ₩22,192 | ₩21,521 | ₩21,763 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,353 | ₩22,453 | ₩21,803 | ₩21,857 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩23,063 | ₩23,164 | ₩22,326 | ₩22,366 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,795 | ₩23,332 | ₩22,795 | ₩23,063 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,259 | ₩22,795 | ₩21,837 | ₩22,742 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,138 | ₩22,353 | ₩21,910 | ₩22,165 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,857 | ₩22,675 | ₩21,749 | ₩22,554 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,696 | ₩21,870 | ₩21,394 | ₩21,790 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,797 | ₩21,803 | ₩20,771 | ₩21,763 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,717 | ₩20,985 | ₩20,462 | ₩20,757 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,280 | ₩22,004 | ₩20,663 | ₩20,717 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,441 | ₩21,521 | ₩21,119 | ₩21,495 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,092 | ₩21,421 | ₩20,811 | ₩21,173 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,918 | ₩21,267 | ₩20,824 | ₩21,079 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩21,066 | ₩21,240 | ₩20,744 | ₩20,878 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,119 | ₩21,280 | ₩20,972 | ₩20,972 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,234 | ₩21,119 | ₩20,006 | ₩21,079 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,456 | ₩20,449 | ₩19,416 | ₩20,194 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,826 | ₩19,597 | ₩18,746 | ₩19,349 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,732 | ₩18,900 | ₩18,558 | ₩18,759 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,706 | ₩18,960 | ₩18,504 | ₩18,531 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,840 | ₩18,967 | ₩18,437 | ₩18,558 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩19,054 | ₩19,886 | ₩18,578 | ₩18,612 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,738 | ₩19,785 | ₩19,068 | ₩19,081 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,738 | ₩20,013 | ₩19,443 | ₩19,778 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,698 | ₩20,905 | ₩19,477 | ₩19,939 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,598 | ₩18,759 | ₩18,411 | ₩18,706 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,692 | ₩19,108 | ₩18,538 | ₩18,585 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,920 | ₩19,068 | ₩18,424 | ₩18,585 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩19,014 | ₩19,148 | ₩18,813 | ₩18,866 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,826 | ₩19,088 | ₩18,652 | ₩18,960 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,813 | ₩19,074 | ₩18,518 | ₩18,974 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,357 | ₩19,034 | ₩18,209 | ₩18,759 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩18,008 | ₩18,437 | ₩17,968 | ₩18,357 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,928 | ₩18,397 | ₩17,888 | ₩18,022 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,754 | ₩18,196 | ₩17,740 | ₩18,075 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩18,075 | ₩18,183 | ₩17,324 | ₩17,619 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,357 | ₩18,370 | ₩17,898 | ₩18,156 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,585 | ₩19,001 | ₩17,955 | ₩18,330 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,253 | ₩21,320 | ₩18,330 | ₩18,773 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,901 | ₩18,149 | ₩17,700 | ₩18,116 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,660 | ₩18,022 | ₩17,619 | ₩17,941 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,432 | ₩17,700 | ₩17,369 | ₩17,552 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,459 | ₩17,606 | ₩16,942 | ₩17,432 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,223 | ₩18,276 | ₩17,345 | ₩17,526 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,169 | ₩18,357 | ₩18,095 | ₩18,129 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,156 | ₩18,370 | ₩18,129 | ₩18,223 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,518 | ₩18,518 | ₩18,203 | ₩18,223 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,504 | ₩18,706 | ₩18,491 | ₩18,491 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,504 | ₩18,659 | ₩18,390 | ₩18,558 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,880 | ₩18,893 | ₩18,585 | ₩18,612 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,585 | ₩18,994 | ₩18,585 | ₩18,759 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,853 | ₩18,913 | ₩18,424 | ₩18,491 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,665 | ₩18,980 | ₩18,437 | ₩18,853 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,706 | ₩18,759 | ₩18,478 | ₩18,706 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,545 | ₩18,545 | ₩18,319 | ₩18,424 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,598 | ₩18,692 | ₩18,370 | ₩18,411 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,545 | ₩18,719 | ₩18,545 | ₩18,625 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,437 | ₩18,612 | ₩18,116 | ₩18,585 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,786 | ₩18,786 | ₩18,504 | ₩18,612 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,598 | ₩19,101 | ₩18,571 | ₩18,826 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,121 | ₩19,336 | ₩18,679 | ₩18,786 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩19,014 | ₩19,283 | ₩18,504 | ₩18,826 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,545 | ₩19,430 | ₩18,498 | ₩19,175 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,236 | ₩18,679 | ₩18,156 | ₩18,625 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,665 | ₩18,806 | ₩18,156 | ₩18,612 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,880 | ₩18,880 | ₩18,183 | ₩18,585 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,692 | ₩18,820 | ₩18,350 | ₩18,504 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,786 | ₩18,799 | ₩17,874 | ₩18,518 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,094 | ₩19,235 | ₩18,826 | ₩18,934 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,161 | ₩19,229 | ₩18,759 | ₩19,215 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,907 | ₩19,047 | ₩18,719 | ₩18,934 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩19,027 | ₩19,229 | ₩18,773 | ₩18,920 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,215 | ₩19,241 | ₩18,813 | ₩18,974 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,692 | ₩19,407 | ₩18,518 | ₩19,215 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,545 | ₩19,443 | ₩18,480 | ₩18,639 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,995 | ₩18,980 | ₩17,606 | ₩18,571 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,949 | ₩18,183 | ₩16,855 | ₩17,861 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,734 | ₩17,526 | ₩16,413 | ₩17,056 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,696 | ₩14,978 | ₩14,509 | ₩14,589 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,763 | ₩14,958 | ₩14,643 | ₩14,924 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,683 | ₩15,192 | ₩14,669 | ₩14,884 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,509 | ₩14,844 | ₩14,187 | ₩14,817 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,763 | ₩14,763 | ₩14,321 | ₩14,750 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,844 | ₩15,085 | ₩14,790 | ₩15,031 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,991 | ₩15,085 | ₩14,918 | ₩14,991 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,522 | ₩15,031 | ₩14,468 | ₩14,911 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,790 | ₩15,018 | ₩14,602 | ₩14,884 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,723 | ₩14,911 | ₩14,602 | ₩14,830 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,589 | ₩15,005 | ₩14,576 | ₩14,938 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,348 | ₩14,602 | ₩14,207 | ₩14,589 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,254 | ₩14,535 | ₩14,146 | ₩14,334 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,441 | ₩14,482 | ₩14,160 | ₩14,187 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,441 | ₩14,589 | ₩14,361 | ₩14,562 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,294 | ₩14,529 | ₩14,214 | ₩14,509 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,240 | ₩14,495 | ₩14,133 | ₩14,374 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,093 | ₩14,361 | ₩13,952 | ₩14,254 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩14,012 | ₩14,120 | ₩13,865 | ₩14,093 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,455 | ₩14,455 | ₩13,711 | ₩13,919 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,455 | ₩14,557 | ₩14,254 | ₩14,361 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,441 | ₩14,589 | ₩14,374 | ₩14,388 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,602 | ₩14,656 | ₩14,267 | ₩14,401 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,522 | ₩14,723 | ₩14,522 | ₩14,669 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,281 | ₩14,401 | ₩14,079 | ₩14,348 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,784 | ₩14,428 | ₩13,778 | ₩14,401 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,838 | ₩14,012 | ₩13,650 | ₩13,758 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,610 | ₩13,986 | ₩13,583 | ₩13,892 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,556 | ₩13,751 | ₩13,496 | ₩13,583 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,838 | ₩13,838 | ₩13,570 | ₩13,610 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,200 | ₩14,482 | ₩13,691 | ₩13,704 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,374 | ₩14,643 | ₩14,120 | ₩14,160 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,240 | ₩14,542 | ₩14,240 | ₩14,388 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,616 | ₩14,663 | ₩14,160 | ₩14,254 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,857 | ₩15,072 | ₩14,643 | ₩14,656 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,602 | ₩14,830 | ₩14,515 | ₩14,804 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,938 | ₩15,018 | ₩14,562 | ₩14,589 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,192 | ₩15,206 | ₩14,924 | ₩14,951 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,817 | ₩15,331 | ₩14,804 | ₩15,219 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,884 | ₩15,058 | ₩14,710 | ₩14,830 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩15,058 | ₩15,152 | ₩14,683 | ₩14,938 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,964 | ₩15,132 | ₩14,763 | ₩15,045 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,696 | ₩15,038 | ₩14,549 | ₩14,964 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,294 | ₩14,750 | ₩14,294 | ₩14,683 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,428 | ₩14,562 | ₩14,328 | ₩14,374 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,106 | ₩14,549 | ₩13,925 | ₩14,441 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,851 | ₩14,321 | ₩13,851 | ₩14,120 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩14,026 | ₩14,026 | ₩13,744 | ₩13,838 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,133 | ₩14,509 | ₩13,999 | ₩14,026 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,307 | ₩14,377 | ₩14,053 | ₩14,079 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,535 | ₩14,535 | ₩14,307 | ₩14,321 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,415 | ₩14,602 | ₩14,187 | ₩14,576 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,214 | ₩14,408 | ₩14,173 | ₩14,388 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,267 | ₩14,334 | ₩14,026 | ₩14,214 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,643 | ₩14,723 | ₩14,334 | ₩14,374 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩15,045 | ₩15,045 | ₩14,535 | ₩14,549 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,152 | ₩15,273 | ₩15,058 | ₩15,112 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,360 | ₩15,461 | ₩14,897 | ₩14,991 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,621 | ₩15,689 | ₩15,085 | ₩15,300 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,581 | ₩15,729 | ₩15,501 | ₩15,702 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,554 | ₩15,742 | ₩15,474 | ₩15,568 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,300 | ₩15,621 | ₩15,300 | ₩15,461 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,085 | ₩15,394 | ₩15,072 | ₩15,259 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,978 | ₩15,326 | ₩14,978 | ₩15,192 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,139 | ₩15,273 | ₩14,904 | ₩15,018 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,085 | ₩15,273 | ₩15,038 | ₩15,139 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,152 | ₩15,259 | ₩14,964 | ₩15,045 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,696 | ₩15,286 | ₩14,696 | ₩15,139 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,683 | ₩14,736 | ₩14,294 | ₩14,669 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,562 | ₩14,696 | ₩14,522 | ₩14,589 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,736 | ₩14,763 | ₩14,589 | ₩14,629 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,307 | ₩14,817 | ₩13,965 | ₩14,683 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,999 | ₩14,535 | ₩13,999 | ₩14,428 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,079 | ₩14,173 | ₩13,851 | ₩13,932 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,476 | ₩14,066 | ₩13,422 | ₩14,039 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,717 | ₩13,892 | ₩13,396 | ₩13,503 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,758 | ₩13,791 | ₩13,563 | ₩13,731 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,637 | ₩13,825 | ₩13,463 | ₩13,811 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,079 | ₩14,079 | ₩13,536 | ₩13,637 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,334 | ₩14,441 | ₩14,059 | ₩14,173 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,616 | ₩14,710 | ₩14,441 | ₩14,482 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,374 | ₩14,750 | ₩14,374 | ₩14,656 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,200 | ₩14,401 | ₩14,173 | ₩14,374 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,066 | ₩14,200 | ₩13,878 | ₩14,160 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,865 | ₩14,200 | ₩13,865 | ₩14,012 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,187 | ₩14,254 | ₩13,597 | ₩13,878 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,066 | ₩14,468 | ₩13,872 | ₩14,267 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,758 | ₩14,388 | ₩13,637 | ₩14,120 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,624 | ₩13,851 | ₩13,194 | ₩13,811 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,248 | ₩14,549 | ₩12,993 | ₩13,704 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,578 | ₩12,645 | ₩12,048 | ₩12,149 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,725 | ₩13,101 | ₩12,564 | ₩12,752 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,087 | ₩13,248 | ₩12,765 | ₩12,806 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,685 | ₩13,114 | ₩12,567 | ₩13,087 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,658 | ₩12,893 | ₩12,537 | ₩12,685 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,792 | ₩12,792 | ₩12,578 | ₩12,591 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,765 | ₩12,967 | ₩12,725 | ₩12,819 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,672 | ₩12,846 | ₩12,610 | ₩12,765 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,645 | ₩12,846 | ₩12,490 | ₩12,725 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,336 | ₩12,631 | ₩12,216 | ₩12,604 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,618 | ₩12,678 | ₩12,263 | ₩12,363 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,899 | ₩13,154 | ₩12,604 | ₩12,658 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,537 | ₩12,973 | ₩12,511 | ₩12,846 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,564 | ₩12,732 | ₩12,444 | ₩12,685 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,739 | ₩12,779 | ₩12,423 | ₩12,457 | -2.21% | 18.7만 |
|---|