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 | ₩20,212 | ₩20,652 | ₩20,212 | ₩20,305 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,411 | ₩20,012 | ₩19,358 | ₩19,932 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,038 | ₩19,712 | ₩19,038 | ₩19,518 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,238 | ₩19,371 | ₩19,118 | ₩19,198 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,025 | ₩19,238 | ₩18,762 | ₩19,211 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,118 | ₩19,271 | ₩18,962 | ₩18,971 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,265 | ₩19,331 | ₩18,851 | ₩18,931 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,278 | ₩19,505 | ₩18,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,145 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,784 | ₩19,478 | ₩18,678 | ₩19,265 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,798 | ₩19,058 | ₩18,611 | ₩18,811 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,931 | ₩18,945 | ₩18,624 | ₩18,798 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,958 | ₩19,091 | ₩18,771 | ₩18,958 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,091 | ₩19,185 | ₩18,771 | ₩19,051 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,171 | ₩19,532 | ₩19,171 | ₩19,225 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,985 | ₩19,211 | ₩18,866 | ₩19,011 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,011 | ₩19,185 | ₩18,945 | ₩18,971 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,558 | ₩19,565 | ₩19,078 | ₩19,105 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,478 | ₩19,725 | ₩19,238 | ₩19,385 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,292 | ₩20,292 | ₩19,238 | ₩19,358 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,332 | ₩20,652 | ₩20,225 | ₩20,412 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,305 | ₩20,425 | ₩20,125 | ₩20,252 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,052 | ₩20,352 | ₩19,985 | ₩20,092 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,052 | ₩20,159 | ₩19,838 | ₩20,092 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,372 | ₩20,559 | ₩20,125 | ₩20,239 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,052 | ₩20,644 | ₩20,012 | ₩20,505 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,572 | ₩20,732 | ₩19,945 | ₩20,012 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,012 | ₩20,612 | ₩20,012 | ₩20,479 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,279 | ₩20,392 | ₩19,932 | ₩19,998 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,425 | ₩20,579 | ₩20,239 | ₩20,372 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,345 | ₩20,605 | ₩20,279 | ₩20,425 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,719 | ₩20,719 | ₩20,252 | ₩20,279 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,959 | ₩21,059 | ₩20,572 | ₩20,839 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,253 | ₩21,579 | ₩20,866 | ₩20,932 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,319 | ₩21,706 | ₩20,999 | ₩21,213 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,599 | ₩21,499 | ₩20,465 | ₩21,386 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,279 | ₩20,545 | ₩20,065 | ₩20,505 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,479 | ₩20,946 | ₩20,319 | ₩20,452 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,625 | ₩20,919 | ₩20,345 | ₩20,385 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,439 | ₩20,706 | ₩20,345 | ₩20,625 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,612 | ₩20,802 | ₩20,499 | ₩20,732 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,372 | ₩20,999 | ₩20,305 | ₩20,612 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,972 | ₩20,519 | ₩19,852 | ₩20,279 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,399 | ₩20,639 | ₩19,665 | ₩19,785 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,145 | ₩21,012 | ₩20,079 | ₩20,279 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,507 | ₩22,880 | ₩20,025 | ₩20,225 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,520 | ₩22,800 | ₩21,746 | ₩21,840 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,266 | ₩22,733 | ₩22,173 | ₩22,667 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,173 | ₩22,427 | ₩21,786 | ₩22,040 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,160 | ₩22,493 | ₩21,986 | ₩22,080 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,960 | ₩22,053 | ₩21,693 | ₩21,960 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,160 | ₩22,480 | ₩21,866 | ₩21,986 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,826 | ₩22,333 | ₩21,826 | ₩22,053 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,800 | ₩22,013 | ₩21,746 | ₩21,759 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,319 | ₩21,813 | ₩21,319 | ₩21,599 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,772 | ₩21,293 | ₩20,706 | ₩21,253 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,879 | ₩20,991 | ₩20,465 | ₩20,599 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,599 | ₩21,800 | ₩20,987 | ₩21,132 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,519 | ₩21,766 | ₩21,346 | ₩21,719 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,133 | ₩22,253 | ₩21,493 | ₩21,519 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,080 | ₩22,400 | ₩21,981 | ₩22,133 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,000 | ₩22,360 | ₩21,866 | ₩22,080 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,080 | ₩22,320 | ₩21,846 | ₩21,946 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,387 | ₩22,547 | ₩22,033 | ₩22,093 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,266 | ₩22,707 | ₩22,213 | ₩22,333 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,053 | ₩22,480 | ₩22,053 | ₩22,213 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,840 | ₩22,066 | ₩21,686 | ₩21,920 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,546 | ₩21,880 | ₩21,132 | ₩21,853 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,773 | ₩22,080 | ₩21,413 | ₩21,653 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,240 | ₩22,340 | ₩21,693 | ₩21,746 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,947 | ₩23,047 | ₩22,213 | ₩22,253 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,680 | ₩23,214 | ₩22,680 | ₩22,947 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,146 | ₩22,680 | ₩21,726 | ₩22,627 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,026 | ₩22,240 | ₩21,800 | ₩22,053 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,746 | ₩22,560 | ₩21,639 | ₩22,440 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,586 | ₩21,759 | ₩21,286 | ₩21,679 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,692 | ₩21,693 | ₩20,666 | ₩21,653 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,612 | ₩20,879 | ₩20,359 | ₩20,652 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,172 | ₩21,893 | ₩20,559 | ₩20,612 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,333 | ₩21,413 | ₩21,012 | ₩21,386 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,986 | ₩21,313 | ₩20,706 | ₩21,066 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,812 | ₩21,159 | ₩20,719 | ₩20,972 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,959 | ₩21,132 | ₩20,639 | ₩20,772 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,012 | ₩21,172 | ₩20,866 | ₩20,866 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,132 | ₩21,012 | ₩19,905 | ₩20,972 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,358 | ₩20,345 | ₩19,318 | ₩20,092 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,731 | ₩19,498 | ₩18,651 | ₩19,251 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,638 | ₩18,804 | ₩18,464 | ₩18,664 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,611 | ₩18,864 | ₩18,411 | ₩18,438 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,744 | ₩18,871 | ₩18,344 | ₩18,464 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,958 | ₩19,785 | ₩18,484 | ₩18,518 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,638 | ₩19,685 | ₩18,971 | ₩18,985 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,638 | ₩19,912 | ₩19,345 | ₩19,678 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,598 | ₩20,799 | ₩19,378 | ₩19,838 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,504 | ₩18,664 | ₩18,317 | ₩18,611 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,598 | ₩19,011 | ₩18,444 | ₩18,491 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,824 | ₩18,971 | ₩18,331 | ₩18,491 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,918 | ₩19,051 | ₩18,718 | ₩18,771 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,731 | ₩18,991 | ₩18,558 | ₩18,864 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,718 | ₩18,978 | ₩18,424 | ₩18,878 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,264 | ₩18,938 | ₩18,117 | ₩18,664 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,917 | ₩18,344 | ₩17,877 | ₩18,264 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,837 | ₩18,304 | ₩17,797 | ₩17,931 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,664 | ₩18,104 | ₩17,650 | ₩17,984 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,984 | ₩18,091 | ₩17,237 | ₩17,530 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,264 | ₩18,277 | ₩17,808 | ₩18,064 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,491 | ₩18,904 | ₩17,864 | ₩18,237 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,146 | ₩21,213 | ₩18,237 | ₩18,678 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,811 | ₩18,057 | ₩17,610 | ₩18,024 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,570 | ₩17,931 | ₩17,530 | ₩17,851 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,344 | ₩17,610 | ₩17,281 | ₩17,464 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,370 | ₩17,517 | ₩16,857 | ₩17,344 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,131 | ₩18,184 | ₩17,257 | ₩17,437 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,077 | ₩18,264 | ₩18,004 | ₩18,037 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,064 | ₩18,277 | ₩18,037 | ₩18,131 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,424 | ₩18,424 | ₩18,111 | ₩18,131 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,411 | ₩18,611 | ₩18,398 | ₩18,398 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,411 | ₩18,564 | ₩18,297 | ₩18,464 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,784 | ₩18,798 | ₩18,491 | ₩18,518 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,491 | ₩18,898 | ₩18,491 | ₩18,664 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,758 | ₩18,818 | ₩18,331 | ₩18,398 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,571 | ₩18,884 | ₩18,344 | ₩18,758 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,611 | ₩18,664 | ₩18,384 | ₩18,611 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,451 | ₩18,451 | ₩18,227 | ₩18,331 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,504 | ₩18,598 | ₩18,277 | ₩18,317 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,451 | ₩18,624 | ₩18,451 | ₩18,531 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,344 | ₩18,518 | ₩18,024 | ₩18,491 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,691 | ₩18,691 | ₩18,411 | ₩18,518 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,504 | ₩19,005 | ₩18,478 | ₩18,731 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,025 | ₩19,238 | ₩18,584 | ₩18,691 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,918 | ₩19,186 | ₩18,411 | ₩18,731 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,451 | ₩19,331 | ₩18,404 | ₩19,078 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,144 | ₩18,584 | ₩18,064 | ₩18,531 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,571 | ₩18,711 | ₩18,064 | ₩18,518 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,784 | ₩18,784 | ₩18,091 | ₩18,491 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,598 | ₩18,724 | ₩18,257 | ₩18,411 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,691 | ₩18,704 | ₩17,784 | ₩18,424 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩18,998 | ₩19,138 | ₩18,731 | ₩18,838 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,065 | ₩19,131 | ₩18,664 | ₩19,118 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,811 | ₩18,951 | ₩18,624 | ₩18,838 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,931 | ₩19,131 | ₩18,678 | ₩18,824 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,118 | ₩19,143 | ₩18,718 | ₩18,878 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,598 | ₩19,309 | ₩18,424 | ₩19,118 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,451 | ₩19,345 | ₩18,387 | ₩18,544 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,904 | ₩18,884 | ₩17,517 | ₩18,478 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,863 | ₩18,091 | ₩16,770 | ₩17,770 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,650 | ₩17,437 | ₩16,330 | ₩16,970 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,622 | ₩14,902 | ₩14,435 | ₩14,515 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,689 | ₩14,882 | ₩14,569 | ₩14,849 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,609 | ₩15,116 | ₩14,595 | ₩14,809 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,435 | ₩14,769 | ₩14,115 | ₩14,742 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,689 | ₩14,689 | ₩14,248 | ₩14,675 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,769 | ₩15,009 | ₩14,715 | ₩14,955 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,915 | ₩15,009 | ₩14,842 | ₩14,915 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,449 | ₩14,955 | ₩14,395 | ₩14,835 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,715 | ₩14,942 | ₩14,529 | ₩14,809 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,649 | ₩14,835 | ₩14,529 | ₩14,755 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,515 | ₩14,929 | ₩14,502 | ₩14,862 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,275 | ₩14,529 | ₩14,135 | ₩14,515 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,182 | ₩14,462 | ₩14,075 | ₩14,262 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,368 | ₩14,408 | ₩14,088 | ₩14,115 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,368 | ₩14,515 | ₩14,288 | ₩14,489 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,222 | ₩14,455 | ₩14,142 | ₩14,435 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,168 | ₩14,422 | ₩14,062 | ₩14,302 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,022 | ₩14,288 | ₩13,882 | ₩14,182 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,942 | ₩14,048 | ₩13,795 | ₩14,022 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,382 | ₩14,382 | ₩13,641 | ₩13,848 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,382 | ₩14,483 | ₩14,182 | ₩14,288 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,368 | ₩14,515 | ₩14,302 | ₩14,315 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,529 | ₩14,582 | ₩14,195 | ₩14,328 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,449 | ₩14,649 | ₩14,449 | ₩14,595 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,208 | ₩14,328 | ₩14,008 | ₩14,275 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,715 | ₩14,355 | ₩13,708 | ₩14,328 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,768 | ₩13,942 | ₩13,581 | ₩13,688 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,541 | ₩13,915 | ₩13,515 | ₩13,821 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,488 | ₩13,681 | ₩13,428 | ₩13,515 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,768 | ₩13,768 | ₩13,501 | ₩13,541 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,128 | ₩14,408 | ₩13,621 | ₩13,635 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,302 | ₩14,569 | ₩14,048 | ₩14,088 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,168 | ₩14,469 | ₩14,168 | ₩14,315 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,542 | ₩14,589 | ₩14,088 | ₩14,182 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,782 | ₩14,996 | ₩14,569 | ₩14,582 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,529 | ₩14,755 | ₩14,442 | ₩14,729 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,862 | ₩14,942 | ₩14,489 | ₩14,515 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,116 | ₩15,129 | ₩14,849 | ₩14,875 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,742 | ₩15,253 | ₩14,729 | ₩15,142 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,809 | ₩14,982 | ₩14,635 | ₩14,755 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,982 | ₩15,076 | ₩14,609 | ₩14,862 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,889 | ₩15,056 | ₩14,689 | ₩14,969 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,622 | ₩14,962 | ₩14,475 | ₩14,889 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,222 | ₩14,675 | ₩14,222 | ₩14,609 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,355 | ₩14,489 | ₩14,255 | ₩14,302 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,035 | ₩14,475 | ₩13,855 | ₩14,368 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,781 | ₩14,248 | ₩13,781 | ₩14,048 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,955 | ₩13,955 | ₩13,675 | ₩13,768 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,062 | ₩14,435 | ₩13,928 | ₩13,955 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,235 | ₩14,304 | ₩13,982 | ₩14,008 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,462 | ₩14,462 | ₩14,235 | ₩14,248 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,342 | ₩14,529 | ₩14,115 | ₩14,502 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,142 | ₩14,335 | ₩14,102 | ₩14,315 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,195 | ₩14,262 | ₩13,955 | ₩14,142 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,569 | ₩14,649 | ₩14,262 | ₩14,302 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,969 | ₩14,969 | ₩14,462 | ₩14,475 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,076 | ₩15,196 | ₩14,982 | ₩15,036 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,282 | ₩15,382 | ₩14,822 | ₩14,915 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,542 | ₩15,609 | ₩15,009 | ₩15,222 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,502 | ₩15,649 | ₩15,422 | ₩15,623 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,476 | ₩15,663 | ₩15,396 | ₩15,489 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,222 | ₩15,542 | ₩15,222 | ₩15,382 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,009 | ₩15,316 | ₩14,996 | ₩15,182 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,902 | ₩15,249 | ₩14,902 | ₩15,116 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,062 | ₩15,196 | ₩14,829 | ₩14,942 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,009 | ₩15,196 | ₩14,962 | ₩15,062 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,076 | ₩15,182 | ₩14,889 | ₩14,969 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,622 | ₩15,209 | ₩14,622 | ₩15,062 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,609 | ₩14,662 | ₩14,222 | ₩14,595 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,489 | ₩14,622 | ₩14,449 | ₩14,515 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,662 | ₩14,689 | ₩14,515 | ₩14,555 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,235 | ₩14,742 | ₩13,895 | ₩14,609 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,928 | ₩14,462 | ₩13,928 | ₩14,355 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,008 | ₩14,102 | ₩13,781 | ₩13,862 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,408 | ₩13,995 | ₩13,355 | ₩13,968 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,648 | ₩13,821 | ₩13,328 | ₩13,435 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,688 | ₩13,721 | ₩13,495 | ₩13,661 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,568 | ₩13,755 | ₩13,395 | ₩13,741 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,008 | ₩14,008 | ₩13,468 | ₩13,568 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,262 | ₩14,368 | ₩13,988 | ₩14,102 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,542 | ₩14,635 | ₩14,368 | ₩14,408 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,302 | ₩14,675 | ₩14,302 | ₩14,582 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,128 | ₩14,328 | ₩14,102 | ₩14,302 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩13,995 | ₩14,128 | ₩13,808 | ₩14,088 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,795 | ₩14,128 | ₩13,795 | ₩13,942 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,115 | ₩14,182 | ₩13,528 | ₩13,808 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩13,995 | ₩14,395 | ₩13,801 | ₩14,195 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,688 | ₩14,315 | ₩13,568 | ₩14,048 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,555 | ₩13,781 | ₩13,128 | ₩13,741 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,181 | ₩14,475 | ₩12,928 | ₩13,635 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,514 | ₩12,581 | ₩11,987 | ₩12,087 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,661 | ₩13,034 | ₩12,501 | ₩12,687 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,021 | ₩13,181 | ₩12,701 | ₩12,741 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,621 | ₩13,048 | ₩12,503 | ₩13,021 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,594 | ₩12,828 | ₩12,474 | ₩12,621 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,728 | ₩12,728 | ₩12,514 | ₩12,527 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,701 | ₩12,901 | ₩12,661 | ₩12,754 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,607 | ₩12,781 | ₩12,546 | ₩12,701 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,581 | ₩12,781 | ₩12,427 | ₩12,661 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,274 | ₩12,567 | ₩12,154 | ₩12,541 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,554 | ₩12,614 | ₩12,201 | ₩12,301 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,834 | ₩13,088 | ₩12,541 | ₩12,594 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,474 | ₩12,908 | ₩12,447 | ₩12,781 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,501 | ₩12,667 | ₩12,381 | ₩12,621 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,674 | ₩12,714 | ₩12,361 | ₩12,394 | -2.21% | 18.7만 |
|---|