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 | ₩20,216 | ₩20,656 | ₩20,216 | ₩20,309 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,415 | ₩20,016 | ₩19,362 | ₩19,936 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,042 | ₩19,715 | ₩19,042 | ₩19,522 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,242 | ₩19,375 | ₩19,122 | ₩19,202 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,028 | ₩19,242 | ₩18,765 | ₩19,215 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,122 | ₩19,275 | ₩18,966 | ₩18,975 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,268 | ₩19,335 | ₩18,855 | ₩18,935 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,282 | ₩19,509 | ₩18,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,148 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,788 | ₩19,482 | ₩18,681 | ₩19,268 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,801 | ₩19,062 | ₩18,615 | ₩18,815 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,935 | ₩18,948 | ₩18,628 | ₩18,801 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,962 | ₩19,095 | ₩18,775 | ₩18,962 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,095 | ₩19,188 | ₩18,775 | ₩19,055 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,175 | ₩19,535 | ₩19,175 | ₩19,228 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,988 | ₩19,215 | ₩18,869 | ₩19,015 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,015 | ₩19,188 | ₩18,948 | ₩18,975 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,562 | ₩19,569 | ₩19,082 | ₩19,108 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,482 | ₩19,729 | ₩19,242 | ₩19,389 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,296 | ₩20,296 | ₩19,242 | ₩19,362 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,336 | ₩20,656 | ₩20,229 | ₩20,416 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,309 | ₩20,429 | ₩20,129 | ₩20,256 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,056 | ₩20,356 | ₩19,989 | ₩20,096 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,056 | ₩20,162 | ₩19,842 | ₩20,096 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,376 | ₩20,563 | ₩20,129 | ₩20,243 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,056 | ₩20,648 | ₩20,016 | ₩20,509 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,576 | ₩20,736 | ₩19,949 | ₩20,016 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,016 | ₩20,616 | ₩20,016 | ₩20,483 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,283 | ₩20,396 | ₩19,936 | ₩20,002 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,429 | ₩20,583 | ₩20,243 | ₩20,376 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,349 | ₩20,609 | ₩20,283 | ₩20,429 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,723 | ₩20,723 | ₩20,256 | ₩20,283 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,963 | ₩21,063 | ₩20,576 | ₩20,843 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,257 | ₩21,584 | ₩20,870 | ₩20,936 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,323 | ₩21,710 | ₩21,003 | ₩21,217 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,603 | ₩21,504 | ₩20,469 | ₩21,390 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,283 | ₩20,549 | ₩20,069 | ₩20,509 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,483 | ₩20,950 | ₩20,323 | ₩20,456 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,630 | ₩20,923 | ₩20,349 | ₩20,389 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,443 | ₩20,710 | ₩20,349 | ₩20,630 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,616 | ₩20,806 | ₩20,503 | ₩20,736 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,376 | ₩21,003 | ₩20,309 | ₩20,616 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,976 | ₩20,523 | ₩19,856 | ₩20,283 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,403 | ₩20,643 | ₩19,669 | ₩19,789 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,149 | ₩21,016 | ₩20,082 | ₩20,283 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,511 | ₩22,885 | ₩20,029 | ₩20,229 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,524 | ₩22,805 | ₩21,750 | ₩21,844 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,271 | ₩22,738 | ₩22,177 | ₩22,671 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,177 | ₩22,431 | ₩21,790 | ₩22,044 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,164 | ₩22,498 | ₩21,991 | ₩22,084 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,964 | ₩22,057 | ₩21,697 | ₩21,964 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,164 | ₩22,484 | ₩21,870 | ₩21,991 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,830 | ₩22,338 | ₩21,830 | ₩22,057 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,804 | ₩22,017 | ₩21,750 | ₩21,764 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,323 | ₩21,817 | ₩21,323 | ₩21,604 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,776 | ₩21,297 | ₩20,710 | ₩21,257 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,883 | ₩20,995 | ₩20,469 | ₩20,603 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,604 | ₩21,804 | ₩20,991 | ₩21,137 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,524 | ₩21,770 | ₩21,350 | ₩21,724 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,137 | ₩22,257 | ₩21,497 | ₩21,524 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,084 | ₩22,404 | ₩21,985 | ₩22,137 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,004 | ₩22,364 | ₩21,870 | ₩22,084 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,084 | ₩22,324 | ₩21,850 | ₩21,951 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,391 | ₩22,551 | ₩22,037 | ₩22,097 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,271 | ₩22,711 | ₩22,217 | ₩22,338 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,057 | ₩22,484 | ₩22,057 | ₩22,217 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,844 | ₩22,071 | ₩21,690 | ₩21,924 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,550 | ₩21,884 | ₩21,137 | ₩21,857 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,777 | ₩22,084 | ₩21,417 | ₩21,657 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,244 | ₩22,344 | ₩21,697 | ₩21,750 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,951 | ₩23,051 | ₩22,217 | ₩22,257 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,684 | ₩23,218 | ₩22,684 | ₩22,951 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,151 | ₩22,684 | ₩21,730 | ₩22,631 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,031 | ₩22,244 | ₩21,804 | ₩22,057 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,750 | ₩22,564 | ₩21,644 | ₩22,444 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,590 | ₩21,764 | ₩21,290 | ₩21,684 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,696 | ₩21,697 | ₩20,670 | ₩21,657 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,616 | ₩20,883 | ₩20,363 | ₩20,656 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,177 | ₩21,897 | ₩20,563 | ₩20,616 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,337 | ₩21,417 | ₩21,016 | ₩21,390 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,990 | ₩21,317 | ₩20,710 | ₩21,070 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,816 | ₩21,163 | ₩20,723 | ₩20,976 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,963 | ₩21,137 | ₩20,643 | ₩20,776 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,016 | ₩21,177 | ₩20,870 | ₩20,870 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,136 | ₩21,016 | ₩19,909 | ₩20,976 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,362 | ₩20,349 | ₩19,322 | ₩20,096 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,735 | ₩19,502 | ₩18,655 | ₩19,255 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,641 | ₩18,808 | ₩18,468 | ₩18,668 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,615 | ₩18,868 | ₩18,414 | ₩18,441 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,748 | ₩18,875 | ₩18,348 | ₩18,468 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,962 | ₩19,789 | ₩18,488 | ₩18,521 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,642 | ₩19,689 | ₩18,975 | ₩18,988 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,642 | ₩19,916 | ₩19,349 | ₩19,682 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,602 | ₩20,803 | ₩19,382 | ₩19,842 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,508 | ₩18,668 | ₩18,321 | ₩18,615 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,601 | ₩19,015 | ₩18,448 | ₩18,495 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,828 | ₩18,975 | ₩18,334 | ₩18,495 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,922 | ₩19,055 | ₩18,721 | ₩18,775 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,735 | ₩18,995 | ₩18,561 | ₩18,868 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,721 | ₩18,982 | ₩18,428 | ₩18,881 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,268 | ₩18,942 | ₩18,121 | ₩18,668 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,921 | ₩18,348 | ₩17,881 | ₩18,268 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,841 | ₩18,308 | ₩17,801 | ₩17,934 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,667 | ₩18,108 | ₩17,654 | ₩17,987 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,987 | ₩18,094 | ₩17,240 | ₩17,534 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,268 | ₩18,281 | ₩17,811 | ₩18,068 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,495 | ₩18,908 | ₩17,867 | ₩18,241 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,150 | ₩21,217 | ₩18,241 | ₩18,681 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,814 | ₩18,061 | ₩17,614 | ₩18,027 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,574 | ₩17,934 | ₩17,534 | ₩17,854 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,347 | ₩17,614 | ₩17,284 | ₩17,467 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,374 | ₩17,520 | ₩16,860 | ₩17,347 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,134 | ₩18,188 | ₩17,260 | ₩17,440 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,081 | ₩18,268 | ₩18,007 | ₩18,041 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,068 | ₩18,281 | ₩18,041 | ₩18,134 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,428 | ₩18,428 | ₩18,114 | ₩18,134 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,414 | ₩18,615 | ₩18,401 | ₩18,401 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,414 | ₩18,568 | ₩18,301 | ₩18,468 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,788 | ₩18,801 | ₩18,495 | ₩18,521 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,495 | ₩18,901 | ₩18,495 | ₩18,668 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,761 | ₩18,821 | ₩18,334 | ₩18,401 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,575 | ₩18,888 | ₩18,348 | ₩18,761 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,615 | ₩18,668 | ₩18,388 | ₩18,615 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,454 | ₩18,454 | ₩18,230 | ₩18,334 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,508 | ₩18,601 | ₩18,281 | ₩18,321 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,454 | ₩18,628 | ₩18,454 | ₩18,535 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,348 | ₩18,521 | ₩18,027 | ₩18,495 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,695 | ₩18,695 | ₩18,414 | ₩18,521 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,508 | ₩19,008 | ₩18,481 | ₩18,735 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,028 | ₩19,242 | ₩18,588 | ₩18,695 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,922 | ₩19,190 | ₩18,414 | ₩18,735 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,454 | ₩19,335 | ₩18,408 | ₩19,082 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,148 | ₩18,588 | ₩18,068 | ₩18,535 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,575 | ₩18,715 | ₩18,068 | ₩18,521 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,788 | ₩18,788 | ₩18,094 | ₩18,495 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,601 | ₩18,728 | ₩18,261 | ₩18,414 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,695 | ₩18,708 | ₩17,787 | ₩18,428 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,002 | ₩19,142 | ₩18,735 | ₩18,841 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,068 | ₩19,135 | ₩18,668 | ₩19,122 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,815 | ₩18,955 | ₩18,628 | ₩18,841 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,935 | ₩19,135 | ₩18,681 | ₩18,828 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,122 | ₩19,147 | ₩18,721 | ₩18,881 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,601 | ₩19,312 | ₩18,428 | ₩19,122 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,454 | ₩19,349 | ₩18,390 | ₩18,548 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,907 | ₩18,888 | ₩17,520 | ₩18,481 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,867 | ₩18,094 | ₩16,773 | ₩17,774 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,653 | ₩17,440 | ₩16,333 | ₩16,973 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,625 | ₩14,905 | ₩14,438 | ₩14,518 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,692 | ₩14,885 | ₩14,571 | ₩14,852 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,611 | ₩15,119 | ₩14,598 | ₩14,812 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,438 | ₩14,772 | ₩14,118 | ₩14,745 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,692 | ₩14,692 | ₩14,251 | ₩14,678 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,772 | ₩15,012 | ₩14,718 | ₩14,958 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,918 | ₩15,012 | ₩14,845 | ₩14,918 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,451 | ₩14,958 | ₩14,398 | ₩14,838 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,718 | ₩14,945 | ₩14,531 | ₩14,812 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,651 | ₩14,838 | ₩14,531 | ₩14,758 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,518 | ₩14,932 | ₩14,505 | ₩14,865 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,278 | ₩14,531 | ₩14,138 | ₩14,518 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,184 | ₩14,465 | ₩14,078 | ₩14,265 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,371 | ₩14,411 | ₩14,091 | ₩14,118 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,371 | ₩14,518 | ₩14,291 | ₩14,491 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,224 | ₩14,458 | ₩14,144 | ₩14,438 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,171 | ₩14,425 | ₩14,064 | ₩14,305 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,024 | ₩14,291 | ₩13,884 | ₩14,184 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,944 | ₩14,051 | ₩13,797 | ₩14,024 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,385 | ₩14,385 | ₩13,644 | ₩13,851 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,385 | ₩14,486 | ₩14,184 | ₩14,291 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,371 | ₩14,518 | ₩14,305 | ₩14,318 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,531 | ₩14,585 | ₩14,198 | ₩14,331 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,451 | ₩14,651 | ₩14,451 | ₩14,598 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,211 | ₩14,331 | ₩14,011 | ₩14,278 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,717 | ₩14,358 | ₩13,711 | ₩14,331 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,771 | ₩13,944 | ₩13,584 | ₩13,691 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,544 | ₩13,918 | ₩13,517 | ₩13,824 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,491 | ₩13,684 | ₩13,431 | ₩13,517 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,771 | ₩13,771 | ₩13,504 | ₩13,544 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,131 | ₩14,411 | ₩13,624 | ₩13,637 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,305 | ₩14,571 | ₩14,051 | ₩14,091 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,171 | ₩14,471 | ₩14,171 | ₩14,318 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,545 | ₩14,591 | ₩14,091 | ₩14,184 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,785 | ₩14,998 | ₩14,571 | ₩14,585 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,531 | ₩14,758 | ₩14,445 | ₩14,732 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,865 | ₩14,945 | ₩14,491 | ₩14,518 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,119 | ₩15,132 | ₩14,852 | ₩14,878 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,745 | ₩15,256 | ₩14,732 | ₩15,145 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,812 | ₩14,985 | ₩14,638 | ₩14,758 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,985 | ₩15,078 | ₩14,611 | ₩14,865 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,892 | ₩15,058 | ₩14,692 | ₩14,972 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,625 | ₩14,965 | ₩14,478 | ₩14,892 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,224 | ₩14,678 | ₩14,224 | ₩14,611 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,358 | ₩14,491 | ₩14,258 | ₩14,305 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,038 | ₩14,478 | ₩13,858 | ₩14,371 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,784 | ₩14,251 | ₩13,784 | ₩14,051 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,958 | ₩13,958 | ₩13,677 | ₩13,771 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,064 | ₩14,438 | ₩13,931 | ₩13,958 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,238 | ₩14,307 | ₩13,984 | ₩14,011 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,465 | ₩14,465 | ₩14,238 | ₩14,251 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,345 | ₩14,531 | ₩14,118 | ₩14,505 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,144 | ₩14,338 | ₩14,104 | ₩14,318 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,198 | ₩14,265 | ₩13,958 | ₩14,144 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,571 | ₩14,651 | ₩14,265 | ₩14,305 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,972 | ₩14,972 | ₩14,465 | ₩14,478 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,078 | ₩15,199 | ₩14,985 | ₩15,038 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,285 | ₩15,385 | ₩14,825 | ₩14,918 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,546 | ₩15,612 | ₩15,012 | ₩15,225 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,505 | ₩15,652 | ₩15,425 | ₩15,626 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,479 | ₩15,666 | ₩15,399 | ₩15,492 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,225 | ₩15,546 | ₩15,225 | ₩15,385 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,012 | ₩15,319 | ₩14,998 | ₩15,185 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,905 | ₩15,252 | ₩14,905 | ₩15,119 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,065 | ₩15,199 | ₩14,832 | ₩14,945 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,012 | ₩15,199 | ₩14,965 | ₩15,065 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,078 | ₩15,185 | ₩14,892 | ₩14,972 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,625 | ₩15,212 | ₩14,625 | ₩15,065 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,611 | ₩14,665 | ₩14,224 | ₩14,598 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,491 | ₩14,625 | ₩14,451 | ₩14,518 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,665 | ₩14,692 | ₩14,518 | ₩14,558 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,238 | ₩14,745 | ₩13,898 | ₩14,611 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,931 | ₩14,465 | ₩13,931 | ₩14,358 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,011 | ₩14,104 | ₩13,784 | ₩13,864 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,411 | ₩13,998 | ₩13,357 | ₩13,971 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,651 | ₩13,824 | ₩13,330 | ₩13,437 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,691 | ₩13,724 | ₩13,497 | ₩13,664 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,571 | ₩13,757 | ₩13,397 | ₩13,744 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,011 | ₩14,011 | ₩13,471 | ₩13,571 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,265 | ₩14,371 | ₩13,991 | ₩14,104 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,545 | ₩14,638 | ₩14,371 | ₩14,411 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,305 | ₩14,678 | ₩14,305 | ₩14,585 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,131 | ₩14,331 | ₩14,104 | ₩14,305 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩13,998 | ₩14,131 | ₩13,811 | ₩14,091 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,797 | ₩14,131 | ₩13,797 | ₩13,944 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,118 | ₩14,184 | ₩13,531 | ₩13,811 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩13,998 | ₩14,398 | ₩13,804 | ₩14,198 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,691 | ₩14,318 | ₩13,571 | ₩14,051 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,557 | ₩13,784 | ₩13,130 | ₩13,744 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,184 | ₩14,478 | ₩12,930 | ₩13,637 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,516 | ₩12,583 | ₩11,989 | ₩12,089 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,663 | ₩13,037 | ₩12,503 | ₩12,690 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,024 | ₩13,184 | ₩12,703 | ₩12,743 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,623 | ₩13,050 | ₩12,506 | ₩13,024 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,597 | ₩12,830 | ₩12,476 | ₩12,623 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,730 | ₩12,730 | ₩12,516 | ₩12,530 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,703 | ₩12,903 | ₩12,663 | ₩12,757 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,610 | ₩12,783 | ₩12,549 | ₩12,703 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,583 | ₩12,783 | ₩12,430 | ₩12,663 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,276 | ₩12,570 | ₩12,156 | ₩12,543 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,557 | ₩12,617 | ₩12,203 | ₩12,303 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,837 | ₩13,090 | ₩12,543 | ₩12,597 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,476 | ₩12,910 | ₩12,450 | ₩12,783 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,503 | ₩12,670 | ₩12,383 | ₩12,623 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,677 | ₩12,717 | ₩12,363 | ₩12,396 | -2.21% | 18.7만 |
|---|