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 | ₩20,239 | ₩20,679 | ₩20,239 | ₩20,332 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,437 | ₩20,038 | ₩19,384 | ₩19,958 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,063 | ₩19,738 | ₩19,063 | ₩19,544 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,263 | ₩19,397 | ₩19,143 | ₩19,223 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,050 | ₩19,263 | ₩18,786 | ₩19,237 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,143 | ₩19,297 | ₩18,987 | ₩18,996 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,290 | ₩19,357 | ₩18,876 | ₩18,956 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,303 | ₩19,531 | ₩18,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,170 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,809 | ₩19,504 | ₩18,702 | ₩19,290 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,823 | ₩19,083 | ₩18,636 | ₩18,836 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,956 | ₩18,969 | ₩18,649 | ₩18,823 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,983 | ₩19,116 | ₩18,796 | ₩18,983 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,116 | ₩19,210 | ₩18,796 | ₩19,076 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,197 | ₩19,557 | ₩19,197 | ₩19,250 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩19,010 | ₩19,237 | ₩18,891 | ₩19,036 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,036 | ₩19,210 | ₩18,969 | ₩18,996 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,584 | ₩19,591 | ₩19,103 | ₩19,130 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,504 | ₩19,751 | ₩19,263 | ₩19,410 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,319 | ₩20,319 | ₩19,263 | ₩19,384 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,359 | ₩20,679 | ₩20,252 | ₩20,439 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,332 | ₩20,452 | ₩20,152 | ₩20,279 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,078 | ₩20,379 | ₩20,011 | ₩20,118 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,078 | ₩20,185 | ₩19,865 | ₩20,118 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,399 | ₩20,586 | ₩20,152 | ₩20,265 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,078 | ₩20,671 | ₩20,038 | ₩20,532 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,599 | ₩20,760 | ₩19,971 | ₩20,038 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,038 | ₩20,639 | ₩20,038 | ₩20,506 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,305 | ₩20,419 | ₩19,958 | ₩20,025 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,452 | ₩20,606 | ₩20,265 | ₩20,399 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,372 | ₩20,633 | ₩20,305 | ₩20,452 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,746 | ₩20,746 | ₩20,279 | ₩20,305 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,987 | ₩21,087 | ₩20,599 | ₩20,866 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,281 | ₩21,608 | ₩20,893 | ₩20,960 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,347 | ₩21,735 | ₩21,027 | ₩21,240 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,626 | ₩21,528 | ₩20,492 | ₩21,414 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,305 | ₩20,573 | ₩20,092 | ₩20,532 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,506 | ₩20,973 | ₩20,345 | ₩20,479 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,653 | ₩20,947 | ₩20,372 | ₩20,412 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,466 | ₩20,733 | ₩20,372 | ₩20,653 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,639 | ₩20,829 | ₩20,526 | ₩20,760 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,399 | ₩21,027 | ₩20,332 | ₩20,639 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,998 | ₩20,546 | ₩19,878 | ₩20,305 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,426 | ₩20,666 | ₩19,691 | ₩19,811 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,172 | ₩21,040 | ₩20,105 | ₩20,305 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,536 | ₩22,910 | ₩20,052 | ₩20,252 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,550 | ₩22,830 | ₩21,775 | ₩21,868 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,296 | ₩22,763 | ₩22,202 | ₩22,697 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,202 | ₩22,456 | ₩21,815 | ₩22,069 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,189 | ₩22,523 | ₩22,015 | ₩22,109 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,989 | ₩22,082 | ₩21,721 | ₩21,989 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,189 | ₩22,510 | ₩21,895 | ₩22,015 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,855 | ₩22,363 | ₩21,855 | ₩22,082 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,828 | ₩22,042 | ₩21,775 | ₩21,788 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,347 | ₩21,842 | ₩21,347 | ₩21,628 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,800 | ₩21,321 | ₩20,733 | ₩21,281 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,907 | ₩21,019 | ₩20,492 | ₩20,626 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,628 | ₩21,828 | ₩21,015 | ₩21,160 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,548 | ₩21,795 | ₩21,374 | ₩21,748 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,162 | ₩22,282 | ₩21,521 | ₩21,548 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,109 | ₩22,429 | ₩22,010 | ₩22,162 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,029 | ₩22,389 | ₩21,895 | ₩22,109 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,109 | ₩22,349 | ₩21,875 | ₩21,975 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,416 | ₩22,576 | ₩22,062 | ₩22,122 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,296 | ₩22,737 | ₩22,242 | ₩22,363 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,082 | ₩22,510 | ₩22,082 | ₩22,242 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,868 | ₩22,095 | ₩21,715 | ₩21,949 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,574 | ₩21,908 | ₩21,160 | ₩21,882 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,802 | ₩22,109 | ₩21,441 | ₩21,681 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,269 | ₩22,369 | ₩21,721 | ₩21,775 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,977 | ₩23,077 | ₩22,242 | ₩22,282 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,710 | ₩23,244 | ₩22,710 | ₩22,977 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,176 | ₩22,710 | ₩21,755 | ₩22,657 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,055 | ₩22,269 | ₩21,828 | ₩22,082 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,775 | ₩22,590 | ₩21,668 | ₩22,470 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,615 | ₩21,788 | ₩21,314 | ₩21,708 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,719 | ₩21,721 | ₩20,693 | ₩21,681 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,639 | ₩20,907 | ₩20,386 | ₩20,679 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,200 | ₩21,922 | ₩20,586 | ₩20,639 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,361 | ₩21,441 | ₩21,040 | ₩21,414 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,013 | ₩21,341 | ₩20,733 | ₩21,094 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,840 | ₩21,187 | ₩20,746 | ₩21,000 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,987 | ₩21,160 | ₩20,666 | ₩20,800 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,040 | ₩21,200 | ₩20,893 | ₩20,893 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,158 | ₩21,040 | ₩19,931 | ₩21,000 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,384 | ₩20,372 | ₩19,344 | ₩20,118 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,756 | ₩19,524 | ₩18,676 | ₩19,277 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,662 | ₩18,829 | ₩18,489 | ₩18,689 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,636 | ₩18,889 | ₩18,435 | ₩18,462 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,769 | ₩18,896 | ₩18,368 | ₩18,489 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,983 | ₩19,811 | ₩18,509 | ₩18,542 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,664 | ₩19,711 | ₩18,996 | ₩19,010 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,664 | ₩19,938 | ₩19,370 | ₩19,704 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,624 | ₩20,826 | ₩19,404 | ₩19,865 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,529 | ₩18,689 | ₩18,342 | ₩18,636 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,622 | ₩19,036 | ₩18,469 | ₩18,515 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,849 | ₩18,996 | ₩18,355 | ₩18,515 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,943 | ₩19,076 | ₩18,742 | ₩18,796 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,756 | ₩19,016 | ₩18,582 | ₩18,889 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,742 | ₩19,003 | ₩18,449 | ₩18,903 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,288 | ₩18,963 | ₩18,141 | ₩18,689 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,941 | ₩18,368 | ₩17,901 | ₩18,288 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,861 | ₩18,328 | ₩17,821 | ₩17,954 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,687 | ₩18,128 | ₩17,674 | ₩18,008 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩18,008 | ₩18,115 | ₩17,260 | ₩17,553 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,288 | ₩18,302 | ₩17,831 | ₩18,088 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,515 | ₩18,929 | ₩17,887 | ₩18,261 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,174 | ₩21,240 | ₩18,261 | ₩18,702 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,834 | ₩18,081 | ₩17,634 | ₩18,048 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,594 | ₩17,954 | ₩17,553 | ₩17,874 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,366 | ₩17,634 | ₩17,304 | ₩17,487 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,393 | ₩17,540 | ₩16,879 | ₩17,366 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,155 | ₩18,208 | ₩17,280 | ₩17,460 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,101 | ₩18,288 | ₩18,028 | ₩18,061 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,088 | ₩18,302 | ₩18,061 | ₩18,155 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,449 | ₩18,449 | ₩18,135 | ₩18,155 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,435 | ₩18,636 | ₩18,422 | ₩18,422 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,435 | ₩18,589 | ₩18,322 | ₩18,489 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,809 | ₩18,823 | ₩18,515 | ₩18,542 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,515 | ₩18,923 | ₩18,515 | ₩18,689 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,782 | ₩18,843 | ₩18,355 | ₩18,422 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,595 | ₩18,909 | ₩18,368 | ₩18,782 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,636 | ₩18,689 | ₩18,408 | ₩18,636 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,475 | ₩18,475 | ₩18,251 | ₩18,355 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,529 | ₩18,622 | ₩18,302 | ₩18,342 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,475 | ₩18,649 | ₩18,475 | ₩18,555 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,368 | ₩18,542 | ₩18,048 | ₩18,515 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,716 | ₩18,716 | ₩18,435 | ₩18,542 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,529 | ₩19,030 | ₩18,502 | ₩18,756 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,050 | ₩19,263 | ₩18,609 | ₩18,716 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,943 | ₩19,211 | ₩18,435 | ₩18,756 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,475 | ₩19,357 | ₩18,428 | ₩19,103 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,168 | ₩18,609 | ₩18,088 | ₩18,555 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,595 | ₩18,736 | ₩18,088 | ₩18,542 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,809 | ₩18,809 | ₩18,115 | ₩18,515 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,622 | ₩18,749 | ₩18,282 | ₩18,435 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,716 | ₩18,729 | ₩17,807 | ₩18,449 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,023 | ₩19,163 | ₩18,756 | ₩18,863 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,090 | ₩19,157 | ₩18,689 | ₩19,143 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,836 | ₩18,976 | ₩18,649 | ₩18,863 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,956 | ₩19,157 | ₩18,702 | ₩18,849 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,143 | ₩19,169 | ₩18,742 | ₩18,903 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,622 | ₩19,334 | ₩18,449 | ₩19,143 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,475 | ₩19,370 | ₩18,411 | ₩18,569 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,928 | ₩18,909 | ₩17,540 | ₩18,502 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,886 | ₩18,115 | ₩16,792 | ₩17,794 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,672 | ₩17,460 | ₩16,351 | ₩16,992 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,641 | ₩14,922 | ₩14,454 | ₩14,534 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,708 | ₩14,902 | ₩14,588 | ₩14,868 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,628 | ₩15,136 | ₩14,615 | ₩14,828 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,454 | ₩14,788 | ₩14,134 | ₩14,761 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,708 | ₩14,708 | ₩14,267 | ₩14,695 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,788 | ₩15,029 | ₩14,735 | ₩14,975 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,935 | ₩15,029 | ₩14,862 | ₩14,935 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,468 | ₩14,975 | ₩14,414 | ₩14,855 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,735 | ₩14,962 | ₩14,548 | ₩14,828 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,668 | ₩14,855 | ₩14,548 | ₩14,775 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,534 | ₩14,948 | ₩14,521 | ₩14,882 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,294 | ₩14,548 | ₩14,154 | ₩14,534 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,200 | ₩14,481 | ₩14,094 | ₩14,281 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,387 | ₩14,428 | ₩14,107 | ₩14,134 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,387 | ₩14,534 | ₩14,307 | ₩14,508 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,240 | ₩14,474 | ₩14,160 | ₩14,454 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,187 | ₩14,441 | ₩14,080 | ₩14,321 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,040 | ₩14,307 | ₩13,900 | ₩14,200 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,960 | ₩14,067 | ₩13,813 | ₩14,040 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,401 | ₩14,401 | ₩13,659 | ₩13,866 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,401 | ₩14,502 | ₩14,200 | ₩14,307 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,387 | ₩14,534 | ₩14,321 | ₩14,334 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,548 | ₩14,601 | ₩14,214 | ₩14,347 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,468 | ₩14,668 | ₩14,468 | ₩14,615 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,227 | ₩14,347 | ₩14,027 | ₩14,294 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,733 | ₩14,374 | ₩13,726 | ₩14,347 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,786 | ₩13,960 | ₩13,599 | ₩13,706 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,559 | ₩13,933 | ₩13,532 | ₩13,840 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,506 | ₩13,699 | ₩13,446 | ₩13,532 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,786 | ₩13,786 | ₩13,519 | ₩13,559 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,147 | ₩14,428 | ₩13,639 | ₩13,653 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,321 | ₩14,588 | ₩14,067 | ₩14,107 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,187 | ₩14,488 | ₩14,187 | ₩14,334 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,561 | ₩14,608 | ₩14,107 | ₩14,200 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,802 | ₩15,015 | ₩14,588 | ₩14,601 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,548 | ₩14,775 | ₩14,461 | ₩14,748 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,882 | ₩14,962 | ₩14,508 | ₩14,534 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,136 | ₩15,149 | ₩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 | ₩15,002 | ₩14,655 | ₩14,775 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩15,002 | ₩15,095 | ₩14,628 | ₩14,882 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,908 | ₩15,075 | ₩14,708 | ₩14,989 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,641 | ₩14,982 | ₩14,494 | ₩14,908 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,240 | ₩14,695 | ₩14,240 | ₩14,628 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,374 | ₩14,508 | ₩14,274 | ₩14,321 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,053 | ₩14,494 | ₩13,873 | ₩14,387 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,800 | ₩14,267 | ₩13,800 | ₩14,067 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,973 | ₩13,973 | ₩13,693 | ₩13,786 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,080 | ₩14,454 | ₩13,947 | ₩13,973 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,254 | ₩14,323 | ₩14,000 | ₩14,027 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,481 | ₩14,481 | ₩14,254 | ₩14,267 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,361 | ₩14,548 | ₩14,134 | ₩14,521 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,160 | ₩14,354 | ₩14,120 | ₩14,334 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,214 | ₩14,281 | ₩13,973 | ₩14,160 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,588 | ₩14,668 | ₩14,281 | ₩14,321 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,989 | ₩14,989 | ₩14,481 | ₩14,494 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,095 | ₩15,216 | ₩15,002 | ₩15,055 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,303 | ₩15,403 | ₩14,842 | ₩14,935 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,563 | ₩15,630 | ₩15,029 | ₩15,242 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,523 | ₩15,670 | ₩15,443 | ₩15,643 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,496 | ₩15,683 | ₩15,416 | ₩15,510 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,242 | ₩15,563 | ₩15,242 | ₩15,403 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,029 | ₩15,336 | ₩15,015 | ₩15,202 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,922 | ₩15,269 | ₩14,922 | ₩15,136 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,082 | ₩15,216 | ₩14,848 | ₩14,962 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,029 | ₩15,216 | ₩14,982 | ₩15,082 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,095 | ₩15,202 | ₩14,908 | ₩14,989 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,641 | ₩15,229 | ₩14,641 | ₩15,082 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,628 | ₩14,681 | ₩14,240 | ₩14,615 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,508 | ₩14,641 | ₩14,468 | ₩14,534 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,681 | ₩14,708 | ₩14,534 | ₩14,574 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,254 | ₩14,761 | ₩13,913 | ₩14,628 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,947 | ₩14,481 | ₩13,947 | ₩14,374 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,027 | ₩14,120 | ₩13,800 | ₩13,880 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,426 | ₩14,013 | ₩13,372 | ₩13,987 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,666 | ₩13,840 | ₩13,345 | ₩13,452 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,706 | ₩13,740 | ₩13,512 | ₩13,679 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,586 | ₩13,773 | ₩13,412 | ₩13,760 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,027 | ₩14,027 | ₩13,486 | ₩13,586 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,281 | ₩14,387 | ₩14,007 | ₩14,120 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,561 | ₩14,655 | ₩14,387 | ₩14,428 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,321 | ₩14,695 | ₩14,321 | ₩14,601 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,147 | ₩14,347 | ₩14,120 | ₩14,321 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,013 | ₩14,147 | ₩13,826 | ₩14,107 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,813 | ₩14,147 | ₩13,813 | ₩13,960 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,134 | ₩14,200 | ₩13,546 | ₩13,826 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,013 | ₩14,414 | ₩13,820 | ₩14,214 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,706 | ₩14,334 | ₩13,586 | ₩14,067 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,573 | ₩13,800 | ₩13,145 | ₩13,760 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,198 | ₩14,494 | ₩12,945 | ₩13,653 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,531 | ₩12,597 | ₩12,003 | ₩12,103 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,678 | ₩13,052 | ₩12,517 | ₩12,704 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,038 | ₩13,198 | ₩12,718 | ₩12,758 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,637 | ₩13,065 | ₩12,520 | ₩13,038 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,611 | ₩12,844 | ₩12,490 | ₩12,637 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,744 | ₩12,744 | ₩12,531 | ₩12,544 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,718 | ₩12,918 | ₩12,678 | ₩12,771 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,624 | ₩12,798 | ₩12,563 | ₩12,718 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,597 | ₩12,798 | ₩12,444 | ₩12,678 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,290 | ₩12,584 | ₩12,170 | ₩12,557 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,571 | ₩12,631 | ₩12,217 | ₩12,317 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,851 | ₩13,105 | ₩12,557 | ₩12,611 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,490 | ₩12,925 | ₩12,464 | ₩12,798 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,517 | ₩12,684 | ₩12,397 | ₩12,637 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,691 | ₩12,731 | ₩12,377 | ₩12,410 | -2.21% | 18.7만 |
|---|