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 | ₩20,238 | ₩20,679 | ₩20,238 | ₩20,331 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,436 | ₩20,037 | ₩19,383 | ₩19,957 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,062 | ₩19,737 | ₩19,062 | ₩19,543 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,263 | ₩19,396 | ₩19,142 | ₩19,223 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,049 | ₩19,263 | ₩18,786 | ₩19,236 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,142 | ₩19,296 | ₩18,986 | ₩18,996 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,289 | ₩19,356 | ₩18,875 | ₩18,955 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,303 | ₩19,530 | ₩18,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,169 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,808 | ₩19,503 | ₩18,702 | ₩19,289 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,822 | ₩19,082 | ₩18,635 | ₩18,835 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,955 | ₩18,969 | ₩18,648 | ₩18,822 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,982 | ₩19,116 | ₩18,795 | ₩18,982 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,116 | ₩19,209 | ₩18,795 | ₩19,076 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,196 | ₩19,557 | ₩19,196 | ₩19,249 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩19,009 | ₩19,236 | ₩18,890 | ₩19,036 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,036 | ₩19,209 | ₩18,969 | ₩18,996 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,583 | ₩19,590 | ₩19,102 | ₩19,129 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,503 | ₩19,750 | ₩19,263 | ₩19,410 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,318 | ₩20,318 | ₩19,263 | ₩19,383 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,358 | ₩20,679 | ₩20,251 | ₩20,438 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,331 | ₩20,452 | ₩20,151 | ₩20,278 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,078 | ₩20,378 | ₩20,011 | ₩20,118 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,078 | ₩20,184 | ₩19,864 | ₩20,118 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,398 | ₩20,585 | ₩20,151 | ₩20,265 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,078 | ₩20,671 | ₩20,037 | ₩20,532 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,598 | ₩20,759 | ₩19,971 | ₩20,037 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,037 | ₩20,639 | ₩20,037 | ₩20,505 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,305 | ₩20,418 | ₩19,957 | ₩20,024 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,452 | ₩20,605 | ₩20,265 | ₩20,398 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,371 | ₩20,632 | ₩20,305 | ₩20,452 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,745 | ₩20,745 | ₩20,278 | ₩20,305 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,986 | ₩21,086 | ₩20,598 | ₩20,866 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,280 | ₩21,607 | ₩20,892 | ₩20,959 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,347 | ₩21,734 | ₩21,026 | ₩21,240 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,625 | ₩21,527 | ₩20,492 | ₩21,413 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,305 | ₩20,572 | ₩20,091 | ₩20,532 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,505 | ₩20,973 | ₩20,345 | ₩20,478 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,652 | ₩20,946 | ₩20,371 | ₩20,411 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,465 | ₩20,732 | ₩20,371 | ₩20,652 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,639 | ₩20,828 | ₩20,525 | ₩20,759 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,398 | ₩21,026 | ₩20,331 | ₩20,639 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,997 | ₩20,545 | ₩19,877 | ₩20,305 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,425 | ₩20,665 | ₩19,690 | ₩19,810 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,171 | ₩21,039 | ₩20,104 | ₩20,305 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,535 | ₩22,909 | ₩20,051 | ₩20,251 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,549 | ₩22,829 | ₩21,774 | ₩21,868 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,295 | ₩22,763 | ₩22,201 | ₩22,696 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,201 | ₩22,455 | ₩21,814 | ₩22,068 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,188 | ₩22,522 | ₩22,014 | ₩22,108 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,988 | ₩22,081 | ₩21,721 | ₩21,988 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,188 | ₩22,509 | ₩21,894 | ₩22,014 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,854 | ₩22,362 | ₩21,854 | ₩22,081 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,827 | ₩22,041 | ₩21,774 | ₩21,787 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,347 | ₩21,841 | ₩21,347 | ₩21,627 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,799 | ₩21,320 | ₩20,732 | ₩21,280 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,906 | ₩21,018 | ₩20,492 | ₩20,625 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,627 | ₩21,827 | ₩21,014 | ₩21,160 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,547 | ₩21,794 | ₩21,373 | ₩21,747 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,161 | ₩22,282 | ₩21,520 | ₩21,547 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,108 | ₩22,429 | ₩22,009 | ₩22,161 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,028 | ₩22,389 | ₩21,894 | ₩22,108 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,108 | ₩22,348 | ₩21,874 | ₩21,974 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,415 | ₩22,576 | ₩22,061 | ₩22,121 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,295 | ₩22,736 | ₩22,242 | ₩22,362 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,081 | ₩22,509 | ₩22,081 | ₩22,242 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,868 | ₩22,095 | ₩21,714 | ₩21,948 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,574 | ₩21,908 | ₩21,160 | ₩21,881 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,801 | ₩22,108 | ₩21,440 | ₩21,681 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,268 | ₩22,368 | ₩21,721 | ₩21,774 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,976 | ₩23,076 | ₩22,242 | ₩22,282 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,709 | ₩23,243 | ₩22,709 | ₩22,976 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,175 | ₩22,709 | ₩21,754 | ₩22,656 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,055 | ₩22,268 | ₩21,827 | ₩22,081 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,774 | ₩22,589 | ₩21,667 | ₩22,469 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,614 | ₩21,787 | ₩21,313 | ₩21,707 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,719 | ₩21,721 | ₩20,692 | ₩21,681 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,639 | ₩20,906 | ₩20,385 | ₩20,679 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,200 | ₩21,921 | ₩20,585 | ₩20,639 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,360 | ₩21,440 | ₩21,039 | ₩21,413 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,013 | ₩21,340 | ₩20,732 | ₩21,093 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,839 | ₩21,186 | ₩20,745 | ₩20,999 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,986 | ₩21,160 | ₩20,665 | ₩20,799 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,039 | ₩21,200 | ₩20,892 | ₩20,892 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,158 | ₩21,039 | ₩19,931 | ₩20,999 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,383 | ₩20,371 | ₩19,343 | ₩20,118 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,755 | ₩19,523 | ₩18,675 | ₩19,276 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,662 | ₩18,829 | ₩18,488 | ₩18,688 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,635 | ₩18,889 | ₩18,434 | ₩18,461 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,768 | ₩18,895 | ₩18,368 | ₩18,488 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,982 | ₩19,810 | ₩18,508 | ₩18,541 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,663 | ₩19,710 | ₩18,996 | ₩19,009 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,663 | ₩19,937 | ₩19,370 | ₩19,703 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,623 | ₩20,826 | ₩19,403 | ₩19,864 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,528 | ₩18,688 | ₩18,341 | ₩18,635 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,621 | ₩19,036 | ₩18,468 | ₩18,515 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,849 | ₩18,996 | ₩18,354 | ₩18,515 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,942 | ₩19,076 | ₩18,742 | ₩18,795 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,755 | ₩19,016 | ₩18,581 | ₩18,889 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,742 | ₩19,002 | ₩18,448 | ₩18,902 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,288 | ₩18,962 | ₩18,141 | ₩18,688 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,940 | ₩18,368 | ₩17,900 | ₩18,288 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,860 | ₩18,328 | ₩17,820 | ₩17,954 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,686 | ₩18,127 | ₩17,673 | ₩18,007 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩18,007 | ₩18,114 | ₩17,259 | ₩17,553 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,288 | ₩18,301 | ₩17,831 | ₩18,087 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,515 | ₩18,929 | ₩17,887 | ₩18,261 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,173 | ₩21,240 | ₩18,261 | ₩18,702 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,833 | ₩18,080 | ₩17,633 | ₩18,047 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,593 | ₩17,954 | ₩17,553 | ₩17,873 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,366 | ₩17,633 | ₩17,303 | ₩17,486 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,393 | ₩17,539 | ₩16,878 | ₩17,366 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,154 | ₩18,207 | ₩17,279 | ₩17,459 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,100 | ₩18,288 | ₩18,027 | ₩18,060 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,087 | ₩18,301 | ₩18,060 | ₩18,154 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,448 | ₩18,448 | ₩18,134 | ₩18,154 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,434 | ₩18,635 | ₩18,421 | ₩18,421 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,434 | ₩18,588 | ₩18,321 | ₩18,488 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,808 | ₩18,822 | ₩18,515 | ₩18,541 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,515 | ₩18,922 | ₩18,515 | ₩18,688 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,782 | ₩18,842 | ₩18,354 | ₩18,421 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,595 | ₩18,909 | ₩18,368 | ₩18,782 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,635 | ₩18,688 | ₩18,408 | ₩18,635 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,475 | ₩18,475 | ₩18,250 | ₩18,354 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,528 | ₩18,621 | ₩18,301 | ₩18,341 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,475 | ₩18,648 | ₩18,475 | ₩18,555 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,368 | ₩18,541 | ₩18,047 | ₩18,515 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,715 | ₩18,715 | ₩18,434 | ₩18,541 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,528 | ₩19,029 | ₩18,501 | ₩18,755 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,049 | ₩19,263 | ₩18,608 | ₩18,715 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,942 | ₩19,211 | ₩18,434 | ₩18,755 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,475 | ₩19,356 | ₩18,428 | ₩19,102 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,167 | ₩18,608 | ₩18,087 | ₩18,555 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,595 | ₩18,735 | ₩18,087 | ₩18,541 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,808 | ₩18,808 | ₩18,114 | ₩18,515 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,621 | ₩18,748 | ₩18,281 | ₩18,434 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,715 | ₩18,728 | ₩17,807 | ₩18,448 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,022 | ₩19,162 | ₩18,755 | ₩18,862 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,089 | ₩19,156 | ₩18,688 | ₩19,142 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,835 | ₩18,975 | ₩18,648 | ₩18,862 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,955 | ₩19,156 | ₩18,702 | ₩18,849 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,142 | ₩19,168 | ₩18,742 | ₩18,902 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,621 | ₩19,333 | ₩18,448 | ₩19,142 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,475 | ₩19,370 | ₩18,410 | ₩18,568 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,927 | ₩18,909 | ₩17,539 | ₩18,501 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,885 | ₩18,114 | ₩16,791 | ₩17,793 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,671 | ₩17,459 | ₩16,351 | ₩16,992 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,641 | ₩14,921 | ₩14,454 | ₩14,534 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,707 | ₩14,901 | ₩14,587 | ₩14,868 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,627 | ₩15,135 | ₩14,614 | ₩14,828 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,454 | ₩14,788 | ₩14,133 | ₩14,761 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,707 | ₩14,707 | ₩14,267 | ₩14,694 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,788 | ₩15,028 | ₩14,734 | ₩14,975 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,935 | ₩15,028 | ₩14,861 | ₩14,935 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,467 | ₩14,975 | ₩14,414 | ₩14,854 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,734 | ₩14,961 | ₩14,547 | ₩14,828 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,667 | ₩14,854 | ₩14,547 | ₩14,774 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,534 | ₩14,948 | ₩14,520 | ₩14,881 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,293 | ₩14,547 | ₩14,153 | ₩14,534 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,200 | ₩14,480 | ₩14,093 | ₩14,280 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,387 | ₩14,427 | ₩14,106 | ₩14,133 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,387 | ₩14,534 | ₩14,307 | ₩14,507 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,240 | ₩14,474 | ₩14,160 | ₩14,454 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,187 | ₩14,440 | ₩14,080 | ₩14,320 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,040 | ₩14,307 | ₩13,899 | ₩14,200 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,959 | ₩14,066 | ₩13,812 | ₩14,040 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,400 | ₩14,400 | ₩13,659 | ₩13,866 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,400 | ₩14,502 | ₩14,200 | ₩14,307 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,387 | ₩14,534 | ₩14,320 | ₩14,333 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,547 | ₩14,601 | ₩14,213 | ₩14,347 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,467 | ₩14,667 | ₩14,467 | ₩14,614 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,227 | ₩14,347 | ₩14,026 | ₩14,293 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,732 | ₩14,374 | ₩13,726 | ₩14,347 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,786 | ₩13,959 | ₩13,599 | ₩13,706 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,559 | ₩13,933 | ₩13,532 | ₩13,839 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,505 | ₩13,699 | ₩13,445 | ₩13,532 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,786 | ₩13,786 | ₩13,519 | ₩13,559 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,146 | ₩14,427 | ₩13,639 | ₩13,652 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,320 | ₩14,587 | ₩14,066 | ₩14,106 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,187 | ₩14,487 | ₩14,187 | ₩14,333 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,561 | ₩14,607 | ₩14,106 | ₩14,200 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,801 | ₩15,015 | ₩14,587 | ₩14,601 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,547 | ₩14,774 | ₩14,460 | ₩14,748 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,881 | ₩14,961 | ₩14,507 | ₩14,534 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,135 | ₩15,148 | ₩14,868 | ₩14,895 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,761 | ₩15,273 | ₩14,748 | ₩15,162 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,828 | ₩15,001 | ₩14,654 | ₩14,774 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩15,001 | ₩15,095 | ₩14,627 | ₩14,881 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,908 | ₩15,075 | ₩14,707 | ₩14,988 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,641 | ₩14,981 | ₩14,494 | ₩14,908 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,240 | ₩14,694 | ₩14,240 | ₩14,627 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,374 | ₩14,507 | ₩14,273 | ₩14,320 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,053 | ₩14,494 | ₩13,873 | ₩14,387 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,799 | ₩14,267 | ₩13,799 | ₩14,066 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,973 | ₩13,973 | ₩13,692 | ₩13,786 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,080 | ₩14,454 | ₩13,946 | ₩13,973 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,253 | ₩14,323 | ₩13,999 | ₩14,026 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,480 | ₩14,480 | ₩14,253 | ₩14,267 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,360 | ₩14,547 | ₩14,133 | ₩14,520 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,160 | ₩14,353 | ₩14,120 | ₩14,333 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,213 | ₩14,280 | ₩13,973 | ₩14,160 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,587 | ₩14,667 | ₩14,280 | ₩14,320 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,988 | ₩14,988 | ₩14,480 | ₩14,494 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,095 | ₩15,215 | ₩15,001 | ₩15,055 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,302 | ₩15,402 | ₩14,841 | ₩14,935 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,562 | ₩15,629 | ₩15,028 | ₩15,242 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,522 | ₩15,669 | ₩15,442 | ₩15,643 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,496 | ₩15,683 | ₩15,415 | ₩15,509 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,242 | ₩15,562 | ₩15,242 | ₩15,402 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,028 | ₩15,335 | ₩15,015 | ₩15,202 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,921 | ₩15,269 | ₩14,921 | ₩15,135 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,082 | ₩15,215 | ₩14,848 | ₩14,961 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,028 | ₩15,215 | ₩14,981 | ₩15,082 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,095 | ₩15,202 | ₩14,908 | ₩14,988 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,641 | ₩15,228 | ₩14,641 | ₩15,082 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,627 | ₩14,681 | ₩14,240 | ₩14,614 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,507 | ₩14,641 | ₩14,467 | ₩14,534 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,681 | ₩14,707 | ₩14,534 | ₩14,574 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,253 | ₩14,761 | ₩13,913 | ₩14,627 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,946 | ₩14,480 | ₩13,946 | ₩14,374 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,026 | ₩14,120 | ₩13,799 | ₩13,879 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,425 | ₩14,013 | ₩13,372 | ₩13,986 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,666 | ₩13,839 | ₩13,345 | ₩13,452 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,706 | ₩13,739 | ₩13,512 | ₩13,679 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,585 | ₩13,772 | ₩13,412 | ₩13,759 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,026 | ₩14,026 | ₩13,485 | ₩13,585 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,280 | ₩14,387 | ₩14,006 | ₩14,120 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,561 | ₩14,654 | ₩14,387 | ₩14,427 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,320 | ₩14,694 | ₩14,320 | ₩14,601 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,146 | ₩14,347 | ₩14,120 | ₩14,320 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,013 | ₩14,146 | ₩13,826 | ₩14,106 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,812 | ₩14,146 | ₩13,812 | ₩13,959 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,133 | ₩14,200 | ₩13,545 | ₩13,826 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,013 | ₩14,414 | ₩13,819 | ₩14,213 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,706 | ₩14,333 | ₩13,585 | ₩14,066 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,572 | ₩13,799 | ₩13,145 | ₩13,759 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,198 | ₩14,494 | ₩12,944 | ₩13,652 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,530 | ₩12,597 | ₩12,002 | ₩12,103 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,677 | ₩13,051 | ₩12,517 | ₩12,704 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,038 | ₩13,198 | ₩12,717 | ₩12,757 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,637 | ₩13,064 | ₩12,519 | ₩13,038 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,610 | ₩12,844 | ₩12,490 | ₩12,637 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,744 | ₩12,744 | ₩12,530 | ₩12,543 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,717 | ₩12,917 | ₩12,677 | ₩12,771 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,624 | ₩12,797 | ₩12,562 | ₩12,717 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,597 | ₩12,797 | ₩12,443 | ₩12,677 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,290 | ₩12,584 | ₩12,169 | ₩12,557 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,570 | ₩12,630 | ₩12,216 | ₩12,316 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,851 | ₩13,104 | ₩12,557 | ₩12,610 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,490 | ₩12,924 | ₩12,463 | ₩12,797 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,517 | ₩12,684 | ₩12,397 | ₩12,637 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,690 | ₩12,730 | ₩12,376 | ₩12,410 | -2.21% | 18.7만 |
|---|