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 | ₩20,217 | ₩20,658 | ₩20,217 | ₩20,311 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,417 | ₩20,017 | ₩19,363 | ₩19,937 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,043 | ₩19,717 | ₩19,043 | ₩19,523 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,243 | ₩19,377 | ₩19,123 | ₩19,203 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,030 | ₩19,243 | ₩18,767 | ₩19,217 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,123 | ₩19,277 | ₩18,967 | ₩18,976 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,270 | ₩19,337 | ₩18,856 | ₩18,936 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,283 | ₩19,510 | ₩18,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,150 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,789 | ₩19,483 | ₩18,683 | ₩19,270 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,803 | ₩19,063 | ₩18,616 | ₩18,816 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,936 | ₩18,950 | ₩18,629 | ₩18,803 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,963 | ₩19,096 | ₩18,776 | ₩18,963 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,096 | ₩19,190 | ₩18,776 | ₩19,056 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,176 | ₩19,537 | ₩19,176 | ₩19,230 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,990 | ₩19,217 | ₩18,871 | ₩19,016 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,016 | ₩19,190 | ₩18,950 | ₩18,976 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,563 | ₩19,570 | ₩19,083 | ₩19,110 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,483 | ₩19,730 | ₩19,243 | ₩19,390 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,297 | ₩20,297 | ₩19,243 | ₩19,363 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,337 | ₩20,658 | ₩20,231 | ₩20,418 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,311 | ₩20,431 | ₩20,131 | ₩20,257 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,057 | ₩20,357 | ₩19,991 | ₩20,097 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,057 | ₩20,164 | ₩19,844 | ₩20,097 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,378 | ₩20,564 | ₩20,131 | ₩20,244 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,057 | ₩20,650 | ₩20,017 | ₩20,511 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,578 | ₩20,738 | ₩19,950 | ₩20,017 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,017 | ₩20,618 | ₩20,017 | ₩20,484 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,284 | ₩20,398 | ₩19,937 | ₩20,004 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,431 | ₩20,584 | ₩20,244 | ₩20,378 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,351 | ₩20,611 | ₩20,284 | ₩20,431 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,724 | ₩20,724 | ₩20,257 | ₩20,284 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,965 | ₩21,065 | ₩20,578 | ₩20,845 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,258 | ₩21,585 | ₩20,871 | ₩20,938 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,325 | ₩21,712 | ₩21,005 | ₩21,218 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,604 | ₩21,505 | ₩20,471 | ₩21,392 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,284 | ₩20,551 | ₩20,071 | ₩20,511 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,484 | ₩20,951 | ₩20,324 | ₩20,458 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,631 | ₩20,925 | ₩20,351 | ₩20,391 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,444 | ₩20,711 | ₩20,351 | ₩20,631 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,618 | ₩20,807 | ₩20,504 | ₩20,738 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,378 | ₩21,005 | ₩20,311 | ₩20,618 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,977 | ₩20,524 | ₩19,857 | ₩20,284 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,404 | ₩20,644 | ₩19,670 | ₩19,790 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,151 | ₩21,018 | ₩20,084 | ₩20,284 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,513 | ₩22,886 | ₩20,031 | ₩20,231 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,526 | ₩22,806 | ₩21,752 | ₩21,845 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,272 | ₩22,740 | ₩22,179 | ₩22,673 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,179 | ₩22,433 | ₩21,792 | ₩22,046 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,166 | ₩22,499 | ₩21,992 | ₩22,086 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,966 | ₩22,059 | ₩21,699 | ₩21,966 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,166 | ₩22,486 | ₩21,872 | ₩21,992 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,832 | ₩22,339 | ₩21,832 | ₩22,059 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,805 | ₩22,019 | ₩21,752 | ₩21,765 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,325 | ₩21,819 | ₩21,325 | ₩21,605 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,778 | ₩21,298 | ₩20,711 | ₩21,258 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,885 | ₩20,997 | ₩20,471 | ₩20,604 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,605 | ₩21,805 | ₩20,993 | ₩21,138 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,525 | ₩21,772 | ₩21,352 | ₩21,725 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,139 | ₩22,259 | ₩21,498 | ₩21,525 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,086 | ₩22,406 | ₩21,987 | ₩22,139 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,006 | ₩22,366 | ₩21,872 | ₩22,086 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,086 | ₩22,326 | ₩21,852 | ₩21,952 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,393 | ₩22,553 | ₩22,039 | ₩22,099 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,272 | ₩22,713 | ₩22,219 | ₩22,339 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,059 | ₩22,486 | ₩22,059 | ₩22,219 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,845 | ₩22,072 | ₩21,692 | ₩21,926 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,552 | ₩21,885 | ₩21,138 | ₩21,859 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,779 | ₩22,086 | ₩21,418 | ₩21,659 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,246 | ₩22,346 | ₩21,699 | ₩21,752 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,953 | ₩23,053 | ₩22,219 | ₩22,259 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,686 | ₩23,220 | ₩22,686 | ₩22,953 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,152 | ₩22,686 | ₩21,732 | ₩22,633 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,032 | ₩22,246 | ₩21,805 | ₩22,059 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,752 | ₩22,566 | ₩21,645 | ₩22,446 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,592 | ₩21,765 | ₩21,292 | ₩21,685 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,698 | ₩21,699 | ₩20,671 | ₩21,659 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,618 | ₩20,885 | ₩20,364 | ₩20,658 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,178 | ₩21,899 | ₩20,564 | ₩20,618 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,338 | ₩21,418 | ₩21,018 | ₩21,392 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,991 | ₩21,318 | ₩20,711 | ₩21,071 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,818 | ₩21,165 | ₩20,724 | ₩20,978 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,965 | ₩21,138 | ₩20,644 | ₩20,778 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,018 | ₩21,178 | ₩20,871 | ₩20,871 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,137 | ₩21,018 | ₩19,910 | ₩20,978 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,363 | ₩20,351 | ₩19,323 | ₩20,097 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,736 | ₩19,503 | ₩18,656 | ₩19,257 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,643 | ₩18,809 | ₩18,469 | ₩18,669 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,616 | ₩18,870 | ₩18,416 | ₩18,443 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,749 | ₩18,876 | ₩18,349 | ₩18,469 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,963 | ₩19,790 | ₩18,489 | ₩18,523 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,644 | ₩19,690 | ₩18,976 | ₩18,990 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,644 | ₩19,917 | ₩19,350 | ₩19,684 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,604 | ₩20,805 | ₩19,383 | ₩19,844 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,509 | ₩18,669 | ₩18,322 | ₩18,616 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,603 | ₩19,016 | ₩18,449 | ₩18,496 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,830 | ₩18,976 | ₩18,336 | ₩18,496 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,923 | ₩19,056 | ₩18,723 | ₩18,776 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,736 | ₩18,996 | ₩18,563 | ₩18,870 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,723 | ₩18,983 | ₩18,429 | ₩18,883 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,269 | ₩18,943 | ₩18,122 | ₩18,669 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,922 | ₩18,349 | ₩17,882 | ₩18,269 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,842 | ₩18,309 | ₩17,802 | ₩17,935 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,669 | ₩18,109 | ₩17,655 | ₩17,989 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,989 | ₩18,096 | ₩17,241 | ₩17,535 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,269 | ₩18,282 | ₩17,813 | ₩18,069 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,496 | ₩18,910 | ₩17,869 | ₩18,242 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,152 | ₩21,218 | ₩18,242 | ₩18,683 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,815 | ₩18,062 | ₩17,615 | ₩18,029 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,575 | ₩17,935 | ₩17,535 | ₩17,855 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,348 | ₩17,615 | ₩17,286 | ₩17,468 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,375 | ₩17,522 | ₩16,861 | ₩17,348 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,136 | ₩18,189 | ₩17,261 | ₩17,442 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,082 | ₩18,269 | ₩18,009 | ₩18,042 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,069 | ₩18,282 | ₩18,042 | ₩18,136 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,429 | ₩18,429 | ₩18,116 | ₩18,136 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,416 | ₩18,616 | ₩18,402 | ₩18,402 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,416 | ₩18,569 | ₩18,302 | ₩18,469 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,789 | ₩18,803 | ₩18,496 | ₩18,523 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,496 | ₩18,903 | ₩18,496 | ₩18,669 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,763 | ₩18,823 | ₩18,336 | ₩18,402 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,576 | ₩18,890 | ₩18,349 | ₩18,763 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,616 | ₩18,669 | ₩18,389 | ₩18,616 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,456 | ₩18,456 | ₩18,232 | ₩18,336 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,509 | ₩18,603 | ₩18,282 | ₩18,322 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,456 | ₩18,629 | ₩18,456 | ₩18,536 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,349 | ₩18,523 | ₩18,029 | ₩18,496 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,696 | ₩18,696 | ₩18,416 | ₩18,523 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,509 | ₩19,010 | ₩18,483 | ₩18,736 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,030 | ₩19,243 | ₩18,589 | ₩18,696 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,923 | ₩19,191 | ₩18,416 | ₩18,736 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,456 | ₩19,337 | ₩18,409 | ₩19,083 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,149 | ₩18,589 | ₩18,069 | ₩18,536 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,576 | ₩18,716 | ₩18,069 | ₩18,523 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,789 | ₩18,789 | ₩18,096 | ₩18,496 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,603 | ₩18,729 | ₩18,262 | ₩18,416 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,696 | ₩18,709 | ₩17,789 | ₩18,429 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,003 | ₩19,143 | ₩18,736 | ₩18,843 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,070 | ₩19,136 | ₩18,669 | ₩19,123 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,816 | ₩18,956 | ₩18,629 | ₩18,843 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,936 | ₩19,136 | ₩18,683 | ₩18,830 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,123 | ₩19,148 | ₩18,723 | ₩18,883 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,603 | ₩19,314 | ₩18,429 | ₩19,123 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,456 | ₩19,350 | ₩18,392 | ₩18,549 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,909 | ₩18,890 | ₩17,522 | ₩18,483 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,868 | ₩18,096 | ₩16,774 | ₩17,775 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,654 | ₩17,442 | ₩16,334 | ₩16,975 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,626 | ₩14,906 | ₩14,439 | ₩14,519 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,693 | ₩14,886 | ₩14,573 | ₩14,853 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,613 | ₩15,120 | ₩14,599 | ₩14,813 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,439 | ₩14,773 | ₩14,119 | ₩14,746 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,693 | ₩14,693 | ₩14,252 | ₩14,679 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,773 | ₩15,013 | ₩14,719 | ₩14,960 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,919 | ₩15,013 | ₩14,846 | ₩14,919 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,452 | ₩14,960 | ₩14,399 | ₩14,839 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,719 | ₩14,946 | ₩14,532 | ₩14,813 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,653 | ₩14,839 | ₩14,532 | ₩14,759 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,519 | ₩14,933 | ₩14,506 | ₩14,866 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,279 | ₩14,532 | ₩14,139 | ₩14,519 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,186 | ₩14,466 | ₩14,079 | ₩14,266 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,372 | ₩14,412 | ₩14,092 | ₩14,119 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,372 | ₩14,519 | ₩14,292 | ₩14,492 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,226 | ₩14,459 | ₩14,145 | ₩14,439 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,172 | ₩14,426 | ₩14,065 | ₩14,306 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,025 | ₩14,292 | ₩13,885 | ₩14,186 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,945 | ₩14,052 | ₩13,799 | ₩14,025 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,386 | ₩14,386 | ₩13,645 | ₩13,852 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,386 | ₩14,487 | ₩14,186 | ₩14,292 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,372 | ₩14,519 | ₩14,306 | ₩14,319 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,532 | ₩14,586 | ₩14,199 | ₩14,332 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,452 | ₩14,653 | ₩14,452 | ₩14,599 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,212 | ₩14,332 | ₩14,012 | ₩14,279 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,718 | ₩14,359 | ₩13,712 | ₩14,332 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,772 | ₩13,945 | ₩13,585 | ₩13,692 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,545 | ₩13,919 | ₩13,518 | ₩13,825 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,492 | ₩13,685 | ₩13,432 | ₩13,518 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,772 | ₩13,772 | ₩13,505 | ₩13,545 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,132 | ₩14,412 | ₩13,625 | ₩13,638 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,306 | ₩14,573 | ₩14,052 | ₩14,092 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,172 | ₩14,472 | ₩14,172 | ₩14,319 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,546 | ₩14,593 | ₩14,092 | ₩14,186 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,786 | ₩15,000 | ₩14,573 | ₩14,586 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,532 | ₩14,759 | ₩14,446 | ₩14,733 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,866 | ₩14,946 | ₩14,492 | ₩14,519 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,120 | ₩15,133 | ₩14,853 | ₩14,879 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,746 | ₩15,257 | ₩14,733 | ₩15,146 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,813 | ₩14,986 | ₩14,639 | ₩14,759 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,986 | ₩15,080 | ₩14,613 | ₩14,866 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,893 | ₩15,060 | ₩14,693 | ₩14,973 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,626 | ₩14,966 | ₩14,479 | ₩14,893 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,226 | ₩14,679 | ₩14,226 | ₩14,613 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,359 | ₩14,492 | ₩14,259 | ₩14,306 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,039 | ₩14,479 | ₩13,859 | ₩14,372 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,785 | ₩14,252 | ₩13,785 | ₩14,052 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,959 | ₩13,959 | ₩13,678 | ₩13,772 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,065 | ₩14,439 | ₩13,932 | ₩13,959 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,239 | ₩14,308 | ₩13,985 | ₩14,012 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,466 | ₩14,466 | ₩14,239 | ₩14,252 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,346 | ₩14,532 | ₩14,119 | ₩14,506 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,145 | ₩14,339 | ₩14,105 | ₩14,319 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,199 | ₩14,266 | ₩13,959 | ₩14,145 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,573 | ₩14,653 | ₩14,266 | ₩14,306 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,973 | ₩14,973 | ₩14,466 | ₩14,479 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,080 | ₩15,200 | ₩14,986 | ₩15,040 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,286 | ₩15,387 | ₩14,826 | ₩14,919 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,547 | ₩15,613 | ₩15,013 | ₩15,226 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,507 | ₩15,653 | ₩15,427 | ₩15,627 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,480 | ₩15,667 | ₩15,400 | ₩15,493 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,226 | ₩15,547 | ₩15,226 | ₩15,387 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,013 | ₩15,320 | ₩15,000 | ₩15,186 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,906 | ₩15,253 | ₩14,906 | ₩15,120 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,066 | ₩15,200 | ₩14,833 | ₩14,946 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,013 | ₩15,200 | ₩14,966 | ₩15,066 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,080 | ₩15,186 | ₩14,893 | ₩14,973 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,626 | ₩15,213 | ₩14,626 | ₩15,066 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,613 | ₩14,666 | ₩14,226 | ₩14,599 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,492 | ₩14,626 | ₩14,452 | ₩14,519 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,666 | ₩14,693 | ₩14,519 | ₩14,559 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,239 | ₩14,746 | ₩13,899 | ₩14,613 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,932 | ₩14,466 | ₩13,932 | ₩14,359 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,012 | ₩14,105 | ₩13,785 | ₩13,865 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,412 | ₩13,999 | ₩13,358 | ₩13,972 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,652 | ₩13,825 | ₩13,331 | ₩13,438 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,692 | ₩13,725 | ₩13,498 | ₩13,665 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,572 | ₩13,758 | ₩13,398 | ₩13,745 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,012 | ₩14,012 | ₩13,472 | ₩13,572 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,266 | ₩14,372 | ₩13,992 | ₩14,105 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,546 | ₩14,639 | ₩14,372 | ₩14,412 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,306 | ₩14,679 | ₩14,306 | ₩14,586 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,132 | ₩14,332 | ₩14,105 | ₩14,306 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩13,999 | ₩14,132 | ₩13,812 | ₩14,092 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,799 | ₩14,132 | ₩13,799 | ₩13,945 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,119 | ₩14,186 | ₩13,532 | ₩13,812 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩13,999 | ₩14,399 | ₩13,805 | ₩14,199 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,692 | ₩14,319 | ₩13,572 | ₩14,052 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,558 | ₩13,785 | ₩13,131 | ₩13,745 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,185 | ₩14,479 | ₩12,931 | ₩13,638 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,517 | ₩12,584 | ₩11,990 | ₩12,090 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,664 | ₩13,038 | ₩12,504 | ₩12,691 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,025 | ₩13,185 | ₩12,704 | ₩12,744 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,624 | ₩13,051 | ₩12,507 | ₩13,025 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,597 | ₩12,831 | ₩12,477 | ₩12,624 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,731 | ₩12,731 | ₩12,517 | ₩12,531 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,704 | ₩12,904 | ₩12,664 | ₩12,758 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,611 | ₩12,784 | ₩12,549 | ₩12,704 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,584 | ₩12,784 | ₩12,431 | ₩12,664 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,277 | ₩12,571 | ₩12,157 | ₩12,544 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,557 | ₩12,618 | ₩12,204 | ₩12,304 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,838 | ₩13,091 | ₩12,544 | ₩12,597 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,477 | ₩12,911 | ₩12,451 | ₩12,784 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,504 | ₩12,671 | ₩12,384 | ₩12,624 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,678 | ₩12,718 | ₩12,364 | ₩12,397 | -2.21% | 18.7만 |
|---|