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 | ₩20,236 | ₩20,677 | ₩20,236 | ₩20,330 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,435 | ₩20,036 | ₩19,381 | ₩19,956 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,061 | ₩19,735 | ₩19,061 | ₩19,542 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,261 | ₩19,395 | ₩19,141 | ₩19,221 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,048 | ₩19,261 | ₩18,784 | ₩19,235 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,141 | ₩19,295 | ₩18,985 | ₩18,994 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,288 | ₩19,355 | ₩18,874 | ₩18,954 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,301 | ₩19,528 | ₩18,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,168 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,807 | ₩19,502 | ₩18,700 | ₩19,288 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,820 | ₩19,081 | ₩18,633 | ₩18,834 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,954 | ₩18,967 | ₩18,647 | ₩18,820 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,981 | ₩19,114 | ₩18,794 | ₩18,981 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,114 | ₩19,208 | ₩18,794 | ₩19,074 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,194 | ₩19,555 | ₩19,194 | ₩19,248 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩19,007 | ₩19,235 | ₩18,889 | ₩19,034 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,034 | ₩19,208 | ₩18,967 | ₩18,994 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,582 | ₩19,588 | ₩19,101 | ₩19,128 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,502 | ₩19,749 | ₩19,261 | ₩19,408 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,316 | ₩20,316 | ₩19,261 | ₩19,381 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,357 | ₩20,677 | ₩20,250 | ₩20,437 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,330 | ₩20,450 | ₩20,149 | ₩20,276 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,076 | ₩20,377 | ₩20,009 | ₩20,116 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,076 | ₩20,183 | ₩19,862 | ₩20,116 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,397 | ₩20,584 | ₩20,149 | ₩20,263 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,076 | ₩20,669 | ₩20,036 | ₩20,530 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,597 | ₩20,757 | ₩19,969 | ₩20,036 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,036 | ₩20,637 | ₩20,036 | ₩20,503 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,303 | ₩20,417 | ₩19,956 | ₩20,023 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,450 | ₩20,604 | ₩20,263 | ₩20,397 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,370 | ₩20,630 | ₩20,303 | ₩20,450 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,744 | ₩20,744 | ₩20,276 | ₩20,303 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,984 | ₩21,084 | ₩20,597 | ₩20,864 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,278 | ₩21,605 | ₩20,891 | ₩20,958 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,345 | ₩21,732 | ₩21,024 | ₩21,238 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,624 | ₩21,525 | ₩20,490 | ₩21,412 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,303 | ₩20,570 | ₩20,089 | ₩20,530 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,503 | ₩20,971 | ₩20,343 | ₩20,477 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,650 | ₩20,944 | ₩20,370 | ₩20,410 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,463 | ₩20,731 | ₩20,370 | ₩20,650 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,637 | ₩20,827 | ₩20,523 | ₩20,757 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,397 | ₩21,024 | ₩20,330 | ₩20,637 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,996 | ₩20,544 | ₩19,876 | ₩20,303 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,423 | ₩20,664 | ₩19,689 | ₩19,809 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,170 | ₩21,038 | ₩20,103 | ₩20,303 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,534 | ₩22,908 | ₩20,049 | ₩20,250 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,547 | ₩22,828 | ₩21,772 | ₩21,866 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,293 | ₩22,761 | ₩22,200 | ₩22,694 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,200 | ₩22,454 | ₩21,812 | ₩22,066 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,186 | ₩22,520 | ₩22,013 | ₩22,106 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,986 | ₩22,080 | ₩21,719 | ₩21,986 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,186 | ₩22,507 | ₩21,893 | ₩22,013 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,853 | ₩22,360 | ₩21,853 | ₩22,080 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,826 | ₩22,040 | ₩21,772 | ₩21,786 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,345 | ₩21,839 | ₩21,345 | ₩21,625 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,797 | ₩21,318 | ₩20,731 | ₩21,278 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,904 | ₩21,016 | ₩20,490 | ₩20,624 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,625 | ₩21,826 | ₩21,012 | ₩21,158 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,545 | ₩21,792 | ₩21,372 | ₩21,746 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,160 | ₩22,280 | ₩21,519 | ₩21,545 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,106 | ₩22,427 | ₩22,007 | ₩22,160 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,026 | ₩22,387 | ₩21,893 | ₩22,106 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,106 | ₩22,347 | ₩21,873 | ₩21,973 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,414 | ₩22,574 | ₩22,060 | ₩22,120 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,293 | ₩22,734 | ₩22,240 | ₩22,360 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,080 | ₩22,507 | ₩22,080 | ₩22,240 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,866 | ₩22,093 | ₩21,712 | ₩21,946 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,572 | ₩21,906 | ₩21,158 | ₩21,879 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,799 | ₩22,106 | ₩21,438 | ₩21,679 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,267 | ₩22,367 | ₩21,719 | ₩21,772 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,975 | ₩23,075 | ₩22,240 | ₩22,280 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,707 | ₩23,242 | ₩22,707 | ₩22,975 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,173 | ₩22,707 | ₩21,752 | ₩22,654 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,053 | ₩22,267 | ₩21,826 | ₩22,080 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,772 | ₩22,587 | ₩21,666 | ₩22,467 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,612 | ₩21,786 | ₩21,312 | ₩21,706 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,717 | ₩21,719 | ₩20,690 | ₩21,679 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,637 | ₩20,904 | ₩20,383 | ₩20,677 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,198 | ₩21,919 | ₩20,584 | ₩20,637 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,358 | ₩21,438 | ₩21,038 | ₩21,412 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,011 | ₩21,338 | ₩20,731 | ₩21,091 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,837 | ₩21,185 | ₩20,744 | ₩20,998 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,984 | ₩21,158 | ₩20,664 | ₩20,797 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,038 | ₩21,198 | ₩20,891 | ₩20,891 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,156 | ₩21,038 | ₩19,929 | ₩20,998 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,381 | ₩20,370 | ₩19,341 | ₩20,116 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,754 | ₩19,522 | ₩18,674 | ₩19,275 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,660 | ₩18,827 | ₩18,487 | ₩18,687 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,633 | ₩18,887 | ₩18,433 | ₩18,460 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,767 | ₩18,894 | ₩18,366 | ₩18,487 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,981 | ₩19,809 | ₩18,507 | ₩18,540 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,662 | ₩19,709 | ₩18,994 | ₩19,007 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,662 | ₩19,936 | ₩19,368 | ₩19,702 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,622 | ₩20,824 | ₩19,401 | ₩19,862 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,527 | ₩18,687 | ₩18,340 | ₩18,633 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,620 | ₩19,034 | ₩18,466 | ₩18,513 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,847 | ₩18,994 | ₩18,353 | ₩18,513 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,941 | ₩19,074 | ₩18,740 | ₩18,794 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,754 | ₩19,014 | ₩18,580 | ₩18,887 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,740 | ₩19,001 | ₩18,446 | ₩18,901 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,286 | ₩18,961 | ₩18,139 | ₩18,687 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,939 | ₩18,366 | ₩17,899 | ₩18,286 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,859 | ₩18,326 | ₩17,819 | ₩17,952 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,685 | ₩18,126 | ₩17,672 | ₩18,006 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩18,006 | ₩18,112 | ₩17,258 | ₩17,551 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,286 | ₩18,300 | ₩17,829 | ₩18,086 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,513 | ₩18,927 | ₩17,885 | ₩18,259 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,171 | ₩21,238 | ₩18,259 | ₩18,700 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,832 | ₩18,079 | ₩17,632 | ₩18,046 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,592 | ₩17,952 | ₩17,551 | ₩17,872 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,364 | ₩17,632 | ₩17,302 | ₩17,485 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,391 | ₩17,538 | ₩16,877 | ₩17,364 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,153 | ₩18,206 | ₩17,278 | ₩17,458 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,099 | ₩18,286 | ₩18,026 | ₩18,059 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,086 | ₩18,300 | ₩18,059 | ₩18,153 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,446 | ₩18,446 | ₩18,133 | ₩18,153 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,433 | ₩18,633 | ₩18,420 | ₩18,420 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,433 | ₩18,587 | ₩18,320 | ₩18,487 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,807 | ₩18,820 | ₩18,513 | ₩18,540 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,513 | ₩18,921 | ₩18,513 | ₩18,687 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,780 | ₩18,840 | ₩18,353 | ₩18,420 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,593 | ₩18,907 | ₩18,366 | ₩18,780 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,633 | ₩18,687 | ₩18,406 | ₩18,633 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,473 | ₩18,473 | ₩18,249 | ₩18,353 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,527 | ₩18,620 | ₩18,300 | ₩18,340 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,473 | ₩18,647 | ₩18,473 | ₩18,553 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,366 | ₩18,540 | ₩18,046 | ₩18,513 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,714 | ₩18,714 | ₩18,433 | ₩18,540 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,527 | ₩19,027 | ₩18,500 | ₩18,754 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,048 | ₩19,261 | ₩18,607 | ₩18,714 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,941 | ₩19,209 | ₩18,433 | ₩18,754 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,473 | ₩19,355 | ₩18,426 | ₩19,101 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,166 | ₩18,607 | ₩18,086 | ₩18,553 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,593 | ₩18,734 | ₩18,086 | ₩18,540 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,807 | ₩18,807 | ₩18,112 | ₩18,513 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,620 | ₩18,747 | ₩18,279 | ₩18,433 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,714 | ₩18,727 | ₩17,805 | ₩18,446 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,021 | ₩19,161 | ₩18,754 | ₩18,861 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,088 | ₩19,154 | ₩18,687 | ₩19,141 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,834 | ₩18,974 | ₩18,647 | ₩18,861 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,954 | ₩19,154 | ₩18,700 | ₩18,847 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,141 | ₩19,166 | ₩18,740 | ₩18,901 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,620 | ₩19,332 | ₩18,446 | ₩19,141 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,473 | ₩19,368 | ₩18,409 | ₩18,567 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,925 | ₩18,907 | ₩17,538 | ₩18,500 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,884 | ₩18,112 | ₩16,790 | ₩17,792 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,670 | ₩17,458 | ₩16,349 | ₩16,990 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,640 | ₩14,920 | ₩14,453 | ₩14,533 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,706 | ₩14,900 | ₩14,586 | ₩14,867 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,626 | ₩15,134 | ₩14,613 | ₩14,827 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,453 | ₩14,787 | ₩14,132 | ₩14,760 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,706 | ₩14,706 | ₩14,266 | ₩14,693 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,787 | ₩15,027 | ₩14,733 | ₩14,974 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,933 | ₩15,027 | ₩14,860 | ₩14,933 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,466 | ₩14,974 | ₩14,413 | ₩14,853 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,733 | ₩14,960 | ₩14,546 | ₩14,827 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,666 | ₩14,853 | ₩14,546 | ₩14,773 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,533 | ₩14,947 | ₩14,519 | ₩14,880 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,292 | ₩14,546 | ₩14,152 | ₩14,533 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,199 | ₩14,479 | ₩14,092 | ₩14,279 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,386 | ₩14,426 | ₩14,105 | ₩14,132 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,386 | ₩14,533 | ₩14,306 | ₩14,506 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,239 | ₩14,473 | ₩14,159 | ₩14,453 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,185 | ₩14,439 | ₩14,079 | ₩14,319 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,039 | ₩14,306 | ₩13,898 | ₩14,199 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,958 | ₩14,065 | ₩13,811 | ₩14,039 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,399 | ₩14,399 | ₩13,658 | ₩13,865 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,399 | ₩14,501 | ₩14,199 | ₩14,306 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,386 | ₩14,533 | ₩14,319 | ₩14,332 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,546 | ₩14,600 | ₩14,212 | ₩14,346 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,466 | ₩14,666 | ₩14,466 | ₩14,613 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,226 | ₩14,346 | ₩14,025 | ₩14,292 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,731 | ₩14,372 | ₩13,725 | ₩14,346 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,785 | ₩13,958 | ₩13,598 | ₩13,705 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,558 | ₩13,932 | ₩13,531 | ₩13,838 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,504 | ₩13,698 | ₩13,444 | ₩13,531 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,785 | ₩13,785 | ₩13,518 | ₩13,558 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,145 | ₩14,426 | ₩13,638 | ₩13,651 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,319 | ₩14,586 | ₩14,065 | ₩14,105 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,185 | ₩14,486 | ₩14,185 | ₩14,332 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,559 | ₩14,606 | ₩14,105 | ₩14,199 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,800 | ₩15,014 | ₩14,586 | ₩14,600 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,546 | ₩14,773 | ₩14,459 | ₩14,746 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,880 | ₩14,960 | ₩14,506 | ₩14,533 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,134 | ₩15,147 | ₩14,867 | ₩14,893 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,760 | ₩15,271 | ₩14,746 | ₩15,161 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,827 | ₩15,000 | ₩14,653 | ₩14,773 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩15,000 | ₩15,094 | ₩14,626 | ₩14,880 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,907 | ₩15,074 | ₩14,706 | ₩14,987 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,640 | ₩14,980 | ₩14,493 | ₩14,907 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,239 | ₩14,693 | ₩14,239 | ₩14,626 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,372 | ₩14,506 | ₩14,272 | ₩14,319 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,052 | ₩14,493 | ₩13,872 | ₩14,386 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,798 | ₩14,266 | ₩13,798 | ₩14,065 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,972 | ₩13,972 | ₩13,691 | ₩13,785 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,079 | ₩14,453 | ₩13,945 | ₩13,972 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,252 | ₩14,322 | ₩13,998 | ₩14,025 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,479 | ₩14,479 | ₩14,252 | ₩14,266 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,359 | ₩14,546 | ₩14,132 | ₩14,519 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,159 | ₩14,352 | ₩14,119 | ₩14,332 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,212 | ₩14,279 | ₩13,972 | ₩14,159 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,586 | ₩14,666 | ₩14,279 | ₩14,319 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,987 | ₩14,987 | ₩14,479 | ₩14,493 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,094 | ₩15,214 | ₩15,000 | ₩15,054 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,301 | ₩15,401 | ₩14,840 | ₩14,933 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,561 | ₩15,628 | ₩15,027 | ₩15,241 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,521 | ₩15,668 | ₩15,441 | ₩15,641 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,494 | ₩15,681 | ₩15,414 | ₩15,508 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,241 | ₩15,561 | ₩15,241 | ₩15,401 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,027 | ₩15,334 | ₩15,014 | ₩15,201 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,920 | ₩15,267 | ₩14,920 | ₩15,134 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,080 | ₩15,214 | ₩14,847 | ₩14,960 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,027 | ₩15,214 | ₩14,980 | ₩15,080 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,094 | ₩15,201 | ₩14,907 | ₩14,987 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,640 | ₩15,227 | ₩14,640 | ₩15,080 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,626 | ₩14,680 | ₩14,239 | ₩14,613 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,506 | ₩14,640 | ₩14,466 | ₩14,533 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,680 | ₩14,706 | ₩14,533 | ₩14,573 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,252 | ₩14,760 | ₩13,912 | ₩14,626 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,945 | ₩14,479 | ₩13,945 | ₩14,372 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,025 | ₩14,119 | ₩13,798 | ₩13,878 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,424 | ₩14,012 | ₩13,371 | ₩13,985 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,665 | ₩13,838 | ₩13,344 | ₩13,451 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,705 | ₩13,738 | ₩13,511 | ₩13,678 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,584 | ₩13,771 | ₩13,411 | ₩13,758 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,025 | ₩14,025 | ₩13,484 | ₩13,584 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,279 | ₩14,386 | ₩14,005 | ₩14,119 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,559 | ₩14,653 | ₩14,386 | ₩14,426 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,319 | ₩14,693 | ₩14,319 | ₩14,600 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,145 | ₩14,346 | ₩14,119 | ₩14,319 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,012 | ₩14,145 | ₩13,825 | ₩14,105 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,811 | ₩14,145 | ₩13,811 | ₩13,958 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,132 | ₩14,199 | ₩13,544 | ₩13,825 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,012 | ₩14,413 | ₩13,818 | ₩14,212 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,705 | ₩14,332 | ₩13,584 | ₩14,065 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,571 | ₩13,798 | ₩13,144 | ₩13,758 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,197 | ₩14,493 | ₩12,943 | ₩13,651 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,529 | ₩12,596 | ₩12,002 | ₩12,102 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,676 | ₩13,050 | ₩12,516 | ₩12,703 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,037 | ₩13,197 | ₩12,716 | ₩12,756 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,636 | ₩13,063 | ₩12,518 | ₩13,037 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,609 | ₩12,843 | ₩12,489 | ₩12,636 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,743 | ₩12,743 | ₩12,529 | ₩12,543 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,716 | ₩12,917 | ₩12,676 | ₩12,770 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,623 | ₩12,796 | ₩12,561 | ₩12,716 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,596 | ₩12,796 | ₩12,442 | ₩12,676 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,289 | ₩12,583 | ₩12,168 | ₩12,556 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,569 | ₩12,629 | ₩12,215 | ₩12,315 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,850 | ₩13,104 | ₩12,556 | ₩12,609 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,489 | ₩12,923 | ₩12,462 | ₩12,796 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,516 | ₩12,683 | ₩12,396 | ₩12,636 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,689 | ₩12,730 | ₩12,376 | ₩12,409 | -2.21% | 18.7만 |
|---|