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 | ₩20,223 | ₩20,664 | ₩20,223 | ₩20,317 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,423 | ₩20,023 | ₩19,369 | ₩19,943 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,049 | ₩19,723 | ₩19,049 | ₩19,529 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,249 | ₩19,382 | ₩19,129 | ₩19,209 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,035 | ₩19,249 | ₩18,772 | ₩19,222 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,129 | ₩19,282 | ₩18,973 | ₩18,982 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,276 | ₩19,342 | ₩18,862 | ₩18,942 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,289 | ₩19,516 | ₩18,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,156 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,795 | ₩19,489 | ₩18,688 | ₩19,276 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,808 | ₩19,069 | ₩18,622 | ₩18,822 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,942 | ₩18,955 | ₩18,635 | ₩18,808 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,969 | ₩19,102 | ₩18,782 | ₩18,969 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,102 | ₩19,196 | ₩18,782 | ₩19,062 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,182 | ₩19,543 | ₩19,182 | ₩19,236 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,995 | ₩19,222 | ₩18,877 | ₩19,022 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,022 | ₩19,196 | ₩18,955 | ₩18,982 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,569 | ₩19,576 | ₩19,089 | ₩19,115 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,489 | ₩19,736 | ₩19,249 | ₩19,396 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,304 | ₩20,304 | ₩19,249 | ₩19,369 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,344 | ₩20,664 | ₩20,237 | ₩20,424 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,317 | ₩20,437 | ₩20,137 | ₩20,263 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,063 | ₩20,364 | ₩19,997 | ₩20,103 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,063 | ₩20,170 | ₩19,850 | ₩20,103 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,384 | ₩20,571 | ₩20,137 | ₩20,250 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,063 | ₩20,656 | ₩20,023 | ₩20,517 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,584 | ₩20,744 | ₩19,956 | ₩20,023 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,023 | ₩20,624 | ₩20,023 | ₩20,490 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,290 | ₩20,404 | ₩19,943 | ₩20,010 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,437 | ₩20,591 | ₩20,250 | ₩20,384 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,357 | ₩20,617 | ₩20,290 | ₩20,437 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,731 | ₩20,731 | ₩20,263 | ₩20,290 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,971 | ₩21,071 | ₩20,584 | ₩20,851 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,265 | ₩21,592 | ₩20,878 | ₩20,944 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,331 | ₩21,718 | ₩21,011 | ₩21,225 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,611 | ₩21,512 | ₩20,477 | ₩21,398 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,290 | ₩20,557 | ₩20,077 | ₩20,517 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,490 | ₩20,958 | ₩20,330 | ₩20,464 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,637 | ₩20,931 | ₩20,357 | ₩20,397 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,450 | ₩20,717 | ₩20,357 | ₩20,637 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,624 | ₩20,813 | ₩20,510 | ₩20,744 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,384 | ₩21,011 | ₩20,317 | ₩20,624 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,983 | ₩20,530 | ₩19,863 | ₩20,290 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,410 | ₩20,651 | ₩19,676 | ₩19,796 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,157 | ₩21,024 | ₩20,090 | ₩20,290 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,519 | ₩22,893 | ₩20,037 | ₩20,237 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,533 | ₩22,813 | ₩21,759 | ₩21,852 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,279 | ₩22,746 | ₩22,186 | ₩22,680 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,186 | ₩22,439 | ₩21,799 | ₩22,052 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,172 | ₩22,506 | ₩21,999 | ₩22,092 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,972 | ₩22,066 | ₩21,705 | ₩21,972 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,172 | ₩22,493 | ₩21,879 | ₩21,999 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,839 | ₩22,346 | ₩21,839 | ₩22,066 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,812 | ₩22,026 | ₩21,759 | ₩21,772 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,331 | ₩21,825 | ₩21,331 | ₩21,612 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,784 | ₩21,305 | ₩20,717 | ₩21,265 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,891 | ₩21,003 | ₩20,477 | ₩20,611 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,612 | ₩21,812 | ₩20,999 | ₩21,144 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,532 | ₩21,779 | ₩21,358 | ₩21,732 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,146 | ₩22,266 | ₩21,505 | ₩21,532 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,092 | ₩22,413 | ₩21,993 | ₩22,146 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,012 | ₩22,373 | ₩21,879 | ₩22,092 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,092 | ₩22,333 | ₩21,859 | ₩21,959 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,399 | ₩22,559 | ₩22,046 | ₩22,106 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,279 | ₩22,720 | ₩22,226 | ₩22,346 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,066 | ₩22,493 | ₩22,066 | ₩22,226 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,852 | ₩22,079 | ₩21,698 | ₩21,932 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,558 | ₩21,892 | ₩21,144 | ₩21,865 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,785 | ₩22,092 | ₩21,425 | ₩21,665 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,252 | ₩22,353 | ₩21,705 | ₩21,759 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,960 | ₩23,060 | ₩22,226 | ₩22,266 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,693 | ₩23,227 | ₩22,693 | ₩22,960 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,159 | ₩22,693 | ₩21,739 | ₩22,640 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,039 | ₩22,252 | ₩21,812 | ₩22,066 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,759 | ₩22,573 | ₩21,652 | ₩22,453 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,598 | ₩21,772 | ₩21,298 | ₩21,692 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,704 | ₩21,705 | ₩20,677 | ₩21,665 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,624 | ₩20,891 | ₩20,370 | ₩20,664 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,185 | ₩21,905 | ₩20,571 | ₩20,624 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,345 | ₩21,425 | ₩21,024 | ₩21,398 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,998 | ₩21,325 | ₩20,717 | ₩21,078 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,824 | ₩21,171 | ₩20,731 | ₩20,984 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,971 | ₩21,144 | ₩20,651 | ₩20,784 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,024 | ₩21,185 | ₩20,878 | ₩20,878 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,143 | ₩21,024 | ₩19,916 | ₩20,984 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,369 | ₩20,357 | ₩19,329 | ₩20,103 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,742 | ₩19,509 | ₩18,662 | ₩19,262 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,648 | ₩18,815 | ₩18,475 | ₩18,675 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,622 | ₩18,875 | ₩18,421 | ₩18,448 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,755 | ₩18,882 | ₩18,355 | ₩18,475 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,969 | ₩19,796 | ₩18,495 | ₩18,528 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,649 | ₩19,696 | ₩18,982 | ₩18,995 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,649 | ₩19,923 | ₩19,356 | ₩19,689 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,609 | ₩20,811 | ₩19,389 | ₩19,850 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,515 | ₩18,675 | ₩18,328 | ₩18,622 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,608 | ₩19,022 | ₩18,455 | ₩18,501 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,835 | ₩18,982 | ₩18,341 | ₩18,501 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,929 | ₩19,062 | ₩18,728 | ₩18,782 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,742 | ₩19,002 | ₩18,568 | ₩18,875 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,728 | ₩18,989 | ₩18,435 | ₩18,889 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,275 | ₩18,949 | ₩18,128 | ₩18,675 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,927 | ₩18,355 | ₩17,887 | ₩18,275 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,847 | ₩18,315 | ₩17,807 | ₩17,941 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,674 | ₩18,114 | ₩17,660 | ₩17,994 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,994 | ₩18,101 | ₩17,247 | ₩17,540 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,275 | ₩18,288 | ₩17,818 | ₩18,074 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,501 | ₩18,915 | ₩17,874 | ₩18,248 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,158 | ₩21,225 | ₩18,248 | ₩18,688 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,821 | ₩18,068 | ₩17,620 | ₩18,034 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,580 | ₩17,941 | ₩17,540 | ₩17,861 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,353 | ₩17,620 | ₩17,291 | ₩17,474 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,380 | ₩17,527 | ₩16,866 | ₩17,353 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,141 | ₩18,194 | ₩17,267 | ₩17,447 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,088 | ₩18,275 | ₩18,014 | ₩18,048 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,074 | ₩18,288 | ₩18,048 | ₩18,141 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,435 | ₩18,435 | ₩18,121 | ₩18,141 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,421 | ₩18,622 | ₩18,408 | ₩18,408 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,421 | ₩18,575 | ₩18,308 | ₩18,475 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,795 | ₩18,808 | ₩18,501 | ₩18,528 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,501 | ₩18,909 | ₩18,501 | ₩18,675 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,768 | ₩18,828 | ₩18,341 | ₩18,408 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,582 | ₩18,895 | ₩18,355 | ₩18,768 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,622 | ₩18,675 | ₩18,395 | ₩18,622 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,461 | ₩18,461 | ₩18,237 | ₩18,341 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,515 | ₩18,608 | ₩18,288 | ₩18,328 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,461 | ₩18,635 | ₩18,461 | ₩18,541 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,355 | ₩18,528 | ₩18,034 | ₩18,501 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,702 | ₩18,702 | ₩18,421 | ₩18,528 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,515 | ₩19,015 | ₩18,488 | ₩18,742 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,035 | ₩19,249 | ₩18,595 | ₩18,702 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,929 | ₩19,197 | ₩18,421 | ₩18,742 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,461 | ₩19,342 | ₩18,415 | ₩19,089 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,154 | ₩18,595 | ₩18,074 | ₩18,541 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,582 | ₩18,722 | ₩18,074 | ₩18,528 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,795 | ₩18,795 | ₩18,101 | ₩18,501 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,608 | ₩18,735 | ₩18,268 | ₩18,421 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,702 | ₩18,715 | ₩17,794 | ₩18,435 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,009 | ₩19,149 | ₩18,742 | ₩18,849 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,075 | ₩19,142 | ₩18,675 | ₩19,129 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,822 | ₩18,962 | ₩18,635 | ₩18,849 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,942 | ₩19,142 | ₩18,688 | ₩18,835 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,129 | ₩19,154 | ₩18,728 | ₩18,889 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,608 | ₩19,320 | ₩18,435 | ₩19,129 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,461 | ₩19,356 | ₩18,397 | ₩18,555 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,914 | ₩18,895 | ₩17,527 | ₩18,488 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,873 | ₩18,101 | ₩16,779 | ₩17,781 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,659 | ₩17,447 | ₩16,339 | ₩16,980 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,630 | ₩14,911 | ₩14,443 | ₩14,523 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,697 | ₩14,891 | ₩14,577 | ₩14,857 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,617 | ₩15,124 | ₩14,604 | ₩14,817 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,443 | ₩14,777 | ₩14,123 | ₩14,750 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,697 | ₩14,697 | ₩14,257 | ₩14,684 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,777 | ₩15,017 | ₩14,724 | ₩14,964 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,924 | ₩15,017 | ₩14,851 | ₩14,924 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,457 | ₩14,964 | ₩14,403 | ₩14,844 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,724 | ₩14,951 | ₩14,537 | ₩14,817 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,657 | ₩14,844 | ₩14,537 | ₩14,764 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,523 | ₩14,937 | ₩14,510 | ₩14,871 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,283 | ₩14,537 | ₩14,143 | ₩14,523 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,190 | ₩14,470 | ₩14,083 | ₩14,270 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,377 | ₩14,417 | ₩14,096 | ₩14,123 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,377 | ₩14,523 | ₩14,297 | ₩14,497 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,230 | ₩14,463 | ₩14,150 | ₩14,443 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,176 | ₩14,430 | ₩14,070 | ₩14,310 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,030 | ₩14,297 | ₩13,889 | ₩14,190 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,949 | ₩14,056 | ₩13,803 | ₩14,030 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,390 | ₩14,390 | ₩13,649 | ₩13,856 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,390 | ₩14,491 | ₩14,190 | ₩14,297 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,377 | ₩14,523 | ₩14,310 | ₩14,323 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,537 | ₩14,590 | ₩14,203 | ₩14,337 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,457 | ₩14,657 | ₩14,457 | ₩14,604 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,216 | ₩14,337 | ₩14,016 | ₩14,283 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,723 | ₩14,363 | ₩13,716 | ₩14,337 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,776 | ₩13,949 | ₩13,589 | ₩13,696 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,549 | ₩13,923 | ₩13,522 | ₩13,829 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,496 | ₩13,689 | ₩13,436 | ₩13,522 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,776 | ₩13,776 | ₩13,509 | ₩13,549 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,136 | ₩14,417 | ₩13,629 | ₩13,642 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,310 | ₩14,577 | ₩14,056 | ₩14,096 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,176 | ₩14,477 | ₩14,176 | ₩14,323 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,550 | ₩14,597 | ₩14,096 | ₩14,190 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,790 | ₩15,004 | ₩14,577 | ₩14,590 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,537 | ₩14,764 | ₩14,450 | ₩14,737 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,871 | ₩14,951 | ₩14,497 | ₩14,523 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,124 | ₩15,138 | ₩14,857 | ₩14,884 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,750 | ₩15,262 | ₩14,737 | ₩15,151 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,817 | ₩14,991 | ₩14,644 | ₩14,764 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,991 | ₩15,084 | ₩14,617 | ₩14,871 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,897 | ₩15,064 | ₩14,697 | ₩14,977 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,630 | ₩14,971 | ₩14,483 | ₩14,897 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,230 | ₩14,684 | ₩14,230 | ₩14,617 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,363 | ₩14,497 | ₩14,263 | ₩14,310 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,043 | ₩14,483 | ₩13,863 | ₩14,377 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,789 | ₩14,257 | ₩13,789 | ₩14,056 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,963 | ₩13,963 | ₩13,683 | ₩13,776 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,070 | ₩14,443 | ₩13,936 | ₩13,963 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,243 | ₩14,313 | ₩13,990 | ₩14,016 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,470 | ₩14,470 | ₩14,243 | ₩14,257 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,350 | ₩14,537 | ₩14,123 | ₩14,510 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,150 | ₩14,343 | ₩14,110 | ₩14,323 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,203 | ₩14,270 | ₩13,963 | ₩14,150 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,577 | ₩14,657 | ₩14,270 | ₩14,310 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,977 | ₩14,977 | ₩14,470 | ₩14,483 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,084 | ₩15,204 | ₩14,991 | ₩15,044 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,291 | ₩15,391 | ₩14,831 | ₩14,924 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,551 | ₩15,618 | ₩15,017 | ₩15,231 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,511 | ₩15,658 | ₩15,431 | ₩15,631 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,485 | ₩15,671 | ₩15,405 | ₩15,498 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,231 | ₩15,551 | ₩15,231 | ₩15,391 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,017 | ₩15,324 | ₩15,004 | ₩15,191 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,911 | ₩15,258 | ₩14,911 | ₩15,124 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,071 | ₩15,204 | ₩14,837 | ₩14,951 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,017 | ₩15,204 | ₩14,971 | ₩15,071 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,084 | ₩15,191 | ₩14,897 | ₩14,977 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,630 | ₩15,218 | ₩14,630 | ₩15,071 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,617 | ₩14,670 | ₩14,230 | ₩14,604 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,497 | ₩14,630 | ₩14,457 | ₩14,523 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,670 | ₩14,697 | ₩14,523 | ₩14,564 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,243 | ₩14,750 | ₩13,903 | ₩14,617 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,936 | ₩14,470 | ₩13,936 | ₩14,363 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,016 | ₩14,110 | ₩13,789 | ₩13,869 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,416 | ₩14,003 | ₩13,362 | ₩13,976 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,656 | ₩13,829 | ₩13,335 | ₩13,442 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,696 | ₩13,729 | ₩13,502 | ₩13,669 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,576 | ₩13,763 | ₩13,402 | ₩13,749 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,016 | ₩14,016 | ₩13,476 | ₩13,576 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,270 | ₩14,377 | ₩13,996 | ₩14,110 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,550 | ₩14,644 | ₩14,377 | ₩14,417 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,310 | ₩14,684 | ₩14,310 | ₩14,590 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,136 | ₩14,337 | ₩14,110 | ₩14,310 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,003 | ₩14,136 | ₩13,816 | ₩14,096 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,803 | ₩14,136 | ₩13,803 | ₩13,949 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,123 | ₩14,190 | ₩13,536 | ₩13,816 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,003 | ₩14,403 | ₩13,809 | ₩14,203 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,696 | ₩14,323 | ₩13,576 | ₩14,056 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,562 | ₩13,789 | ₩13,135 | ₩13,749 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,189 | ₩14,483 | ₩12,935 | ₩13,642 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,521 | ₩12,588 | ₩11,994 | ₩12,094 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,668 | ₩13,042 | ₩12,508 | ₩12,695 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,028 | ₩13,189 | ₩12,708 | ₩12,748 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,628 | ₩13,055 | ₩12,510 | ₩13,028 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,601 | ₩12,835 | ₩12,481 | ₩12,628 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,735 | ₩12,735 | ₩12,521 | ₩12,535 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,708 | ₩12,908 | ₩12,668 | ₩12,761 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,615 | ₩12,788 | ₩12,553 | ₩12,708 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,588 | ₩12,788 | ₩12,434 | ₩12,668 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,281 | ₩12,575 | ₩12,161 | ₩12,548 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,561 | ₩12,621 | ₩12,207 | ₩12,308 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,842 | ₩13,095 | ₩12,548 | ₩12,601 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,481 | ₩12,915 | ₩12,454 | ₩12,788 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,508 | ₩12,675 | ₩12,388 | ₩12,628 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,681 | ₩12,721 | ₩12,368 | ₩12,401 | -2.21% | 18.7만 |
|---|