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 | ₩20,213 | ₩20,653 | ₩20,213 | ₩20,306 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,412 | ₩20,013 | ₩19,359 | ₩19,933 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,039 | ₩19,713 | ₩19,039 | ₩19,519 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,239 | ₩19,372 | ₩19,119 | ₩19,199 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,026 | ₩19,239 | ₩18,763 | ₩19,212 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,119 | ₩19,272 | ₩18,963 | ₩18,972 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,266 | ₩19,332 | ₩18,852 | ₩18,932 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,279 | ₩19,506 | ₩18,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,146 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,785 | ₩19,479 | ₩18,679 | ₩19,266 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,799 | ₩19,059 | ₩18,612 | ₩18,812 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,932 | ₩18,945 | ₩18,625 | ₩18,799 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,959 | ₩19,092 | ₩18,772 | ₩18,959 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,092 | ₩19,186 | ₩18,772 | ₩19,052 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,172 | ₩19,533 | ₩19,172 | ₩19,226 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,986 | ₩19,212 | ₩18,867 | ₩19,012 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,012 | ₩19,186 | ₩18,945 | ₩18,972 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,559 | ₩19,566 | ₩19,079 | ₩19,106 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,479 | ₩19,726 | ₩19,239 | ₩19,386 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,293 | ₩20,293 | ₩19,239 | ₩19,359 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,333 | ₩20,653 | ₩20,226 | ₩20,413 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,306 | ₩20,426 | ₩20,126 | ₩20,253 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,053 | ₩20,353 | ₩19,986 | ₩20,093 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,053 | ₩20,160 | ₩19,839 | ₩20,093 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,373 | ₩20,560 | ₩20,126 | ₩20,240 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,053 | ₩20,645 | ₩20,013 | ₩20,507 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,573 | ₩20,733 | ₩19,946 | ₩20,013 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,013 | ₩20,613 | ₩20,013 | ₩20,480 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,280 | ₩20,393 | ₩19,933 | ₩20,000 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,426 | ₩20,580 | ₩20,240 | ₩20,373 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,346 | ₩20,607 | ₩20,280 | ₩20,426 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,720 | ₩20,720 | ₩20,253 | ₩20,280 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,960 | ₩21,060 | ₩20,573 | ₩20,840 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,254 | ₩21,581 | ₩20,867 | ₩20,933 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,320 | ₩21,707 | ₩21,000 | ₩21,214 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,600 | ₩21,500 | ₩20,466 | ₩21,387 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,280 | ₩20,547 | ₩20,066 | ₩20,507 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,480 | ₩20,947 | ₩20,320 | ₩20,453 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,627 | ₩20,920 | ₩20,346 | ₩20,386 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,440 | ₩20,707 | ₩20,346 | ₩20,627 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,613 | ₩20,803 | ₩20,500 | ₩20,733 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,373 | ₩21,000 | ₩20,306 | ₩20,613 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,973 | ₩20,520 | ₩19,853 | ₩20,280 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,400 | ₩20,640 | ₩19,666 | ₩19,786 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,146 | ₩21,013 | ₩20,080 | ₩20,280 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,508 | ₩22,881 | ₩20,026 | ₩20,226 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,521 | ₩22,801 | ₩21,747 | ₩21,841 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,268 | ₩22,735 | ₩22,174 | ₩22,668 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,174 | ₩22,428 | ₩21,787 | ₩22,041 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,161 | ₩22,494 | ₩21,987 | ₩22,081 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,961 | ₩22,054 | ₩21,694 | ₩21,961 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,161 | ₩22,481 | ₩21,867 | ₩21,987 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,827 | ₩22,334 | ₩21,827 | ₩22,054 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,801 | ₩22,014 | ₩21,747 | ₩21,761 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,320 | ₩21,814 | ₩21,320 | ₩21,601 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,773 | ₩21,294 | ₩20,707 | ₩21,254 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,880 | ₩20,992 | ₩20,466 | ₩20,600 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,601 | ₩21,801 | ₩20,988 | ₩21,134 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,520 | ₩21,767 | ₩21,347 | ₩21,721 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,134 | ₩22,254 | ₩21,494 | ₩21,520 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,081 | ₩22,401 | ₩21,982 | ₩22,134 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,001 | ₩22,361 | ₩21,867 | ₩22,081 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,081 | ₩22,321 | ₩21,847 | ₩21,947 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,388 | ₩22,548 | ₩22,034 | ₩22,094 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,268 | ₩22,708 | ₩22,214 | ₩22,334 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,054 | ₩22,481 | ₩22,054 | ₩22,214 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,841 | ₩22,068 | ₩21,687 | ₩21,921 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,547 | ₩21,881 | ₩21,134 | ₩21,854 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,774 | ₩22,081 | ₩21,414 | ₩21,654 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,241 | ₩22,341 | ₩21,694 | ₩21,747 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,948 | ₩23,048 | ₩22,214 | ₩22,254 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,681 | ₩23,215 | ₩22,681 | ₩22,948 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,148 | ₩22,681 | ₩21,727 | ₩22,628 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,027 | ₩22,241 | ₩21,801 | ₩22,054 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,747 | ₩22,561 | ₩21,641 | ₩22,441 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,587 | ₩21,761 | ₩21,287 | ₩21,681 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,693 | ₩21,694 | ₩20,667 | ₩21,654 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,613 | ₩20,880 | ₩20,360 | ₩20,653 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,174 | ₩21,894 | ₩20,560 | ₩20,613 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,334 | ₩21,414 | ₩21,013 | ₩21,387 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,987 | ₩21,314 | ₩20,707 | ₩21,067 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,813 | ₩21,160 | ₩20,720 | ₩20,973 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,960 | ₩21,134 | ₩20,640 | ₩20,773 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,013 | ₩21,174 | ₩20,867 | ₩20,867 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,133 | ₩21,013 | ₩19,906 | ₩20,973 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,359 | ₩20,346 | ₩19,319 | ₩20,093 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,732 | ₩19,499 | ₩18,652 | ₩19,252 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,639 | ₩18,805 | ₩18,465 | ₩18,665 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,612 | ₩18,865 | ₩18,412 | ₩18,439 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,745 | ₩18,872 | ₩18,345 | ₩18,465 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,959 | ₩19,786 | ₩18,485 | ₩18,519 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,639 | ₩19,686 | ₩18,972 | ₩18,986 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,639 | ₩19,913 | ₩19,346 | ₩19,679 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,599 | ₩20,800 | ₩19,379 | ₩19,839 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,505 | ₩18,665 | ₩18,318 | ₩18,612 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,599 | ₩19,012 | ₩18,445 | ₩18,492 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,825 | ₩18,972 | ₩18,332 | ₩18,492 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,919 | ₩19,052 | ₩18,719 | ₩18,772 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,732 | ₩18,992 | ₩18,559 | ₩18,865 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,719 | ₩18,979 | ₩18,425 | ₩18,879 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,265 | ₩18,939 | ₩18,118 | ₩18,665 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,918 | ₩18,345 | ₩17,878 | ₩18,265 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,838 | ₩18,305 | ₩17,798 | ₩17,932 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,665 | ₩18,105 | ₩17,651 | ₩17,985 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,985 | ₩18,092 | ₩17,238 | ₩17,531 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,265 | ₩18,278 | ₩17,809 | ₩18,065 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,492 | ₩18,905 | ₩17,865 | ₩18,238 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,147 | ₩21,214 | ₩18,238 | ₩18,679 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,811 | ₩18,058 | ₩17,611 | ₩18,025 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,571 | ₩17,932 | ₩17,531 | ₩17,851 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,344 | ₩17,611 | ₩17,282 | ₩17,465 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,371 | ₩17,518 | ₩16,857 | ₩17,344 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,132 | ₩18,185 | ₩17,258 | ₩17,438 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,078 | ₩18,265 | ₩18,005 | ₩18,038 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,065 | ₩18,278 | ₩18,038 | ₩18,132 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,425 | ₩18,425 | ₩18,112 | ₩18,132 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,412 | ₩18,612 | ₩18,398 | ₩18,398 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,412 | ₩18,565 | ₩18,298 | ₩18,465 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,785 | ₩18,799 | ₩18,492 | ₩18,519 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,492 | ₩18,899 | ₩18,492 | ₩18,665 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,759 | ₩18,819 | ₩18,332 | ₩18,398 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,572 | ₩18,885 | ₩18,345 | ₩18,759 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,612 | ₩18,665 | ₩18,385 | ₩18,612 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,452 | ₩18,452 | ₩18,228 | ₩18,332 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,505 | ₩18,599 | ₩18,278 | ₩18,318 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,452 | ₩18,625 | ₩18,452 | ₩18,532 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,345 | ₩18,519 | ₩18,025 | ₩18,492 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,692 | ₩18,692 | ₩18,412 | ₩18,519 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,505 | ₩19,006 | ₩18,479 | ₩18,732 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,026 | ₩19,239 | ₩18,585 | ₩18,692 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,919 | ₩19,187 | ₩18,412 | ₩18,732 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,452 | ₩19,332 | ₩18,405 | ₩19,079 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,145 | ₩18,585 | ₩18,065 | ₩18,532 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,572 | ₩18,712 | ₩18,065 | ₩18,519 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,785 | ₩18,785 | ₩18,092 | ₩18,492 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,599 | ₩18,725 | ₩18,258 | ₩18,412 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,692 | ₩18,705 | ₩17,785 | ₩18,425 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩18,999 | ₩19,139 | ₩18,732 | ₩18,839 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,066 | ₩19,132 | ₩18,665 | ₩19,119 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,812 | ₩18,952 | ₩18,625 | ₩18,839 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,932 | ₩19,132 | ₩18,679 | ₩18,825 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,119 | ₩19,144 | ₩18,719 | ₩18,879 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,599 | ₩19,310 | ₩18,425 | ₩19,119 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,452 | ₩19,346 | ₩18,388 | ₩18,545 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,905 | ₩18,885 | ₩17,518 | ₩18,479 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,864 | ₩18,092 | ₩16,771 | ₩17,771 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,651 | ₩17,438 | ₩16,330 | ₩16,971 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,623 | ₩14,903 | ₩14,436 | ₩14,516 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,689 | ₩14,883 | ₩14,569 | ₩14,850 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,609 | ₩15,116 | ₩14,596 | ₩14,810 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,436 | ₩14,769 | ₩14,116 | ₩14,743 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,689 | ₩14,689 | ₩14,249 | ₩14,676 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,769 | ₩15,010 | ₩14,716 | ₩14,956 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,916 | ₩15,010 | ₩14,843 | ₩14,916 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,449 | ₩14,956 | ₩14,396 | ₩14,836 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,716 | ₩14,943 | ₩14,529 | ₩14,810 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,649 | ₩14,836 | ₩14,529 | ₩14,756 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,516 | ₩14,930 | ₩14,503 | ₩14,863 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,276 | ₩14,529 | ₩14,136 | ₩14,516 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,182 | ₩14,463 | ₩14,076 | ₩14,262 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,369 | ₩14,409 | ₩14,089 | ₩14,116 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,369 | ₩14,516 | ₩14,289 | ₩14,489 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,222 | ₩14,456 | ₩14,142 | ₩14,436 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,169 | ₩14,423 | ₩14,062 | ₩14,303 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,022 | ₩14,289 | ₩13,882 | ₩14,182 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,942 | ₩14,049 | ₩13,796 | ₩14,022 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,383 | ₩14,383 | ₩13,642 | ₩13,849 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,383 | ₩14,484 | ₩14,182 | ₩14,289 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,369 | ₩14,516 | ₩14,303 | ₩14,316 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,529 | ₩14,583 | ₩14,196 | ₩14,329 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,449 | ₩14,649 | ₩14,449 | ₩14,596 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,209 | ₩14,329 | ₩14,009 | ₩14,276 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,715 | ₩14,356 | ₩13,709 | ₩14,329 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,769 | ₩13,942 | ₩13,582 | ₩13,689 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,542 | ₩13,916 | ₩13,515 | ₩13,822 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,489 | ₩13,682 | ₩13,429 | ₩13,515 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,769 | ₩13,769 | ₩13,502 | ₩13,542 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,129 | ₩14,409 | ₩13,622 | ₩13,635 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,303 | ₩14,569 | ₩14,049 | ₩14,089 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,169 | ₩14,469 | ₩14,169 | ₩14,316 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,543 | ₩14,589 | ₩14,089 | ₩14,182 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,783 | ₩14,996 | ₩14,569 | ₩14,583 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,529 | ₩14,756 | ₩14,443 | ₩14,729 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,863 | ₩14,943 | ₩14,489 | ₩14,516 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,116 | ₩15,130 | ₩14,850 | ₩14,876 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,743 | ₩15,254 | ₩14,729 | ₩15,143 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,810 | ₩14,983 | ₩14,636 | ₩14,756 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,983 | ₩15,076 | ₩14,609 | ₩14,863 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,890 | ₩15,056 | ₩14,689 | ₩14,970 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,623 | ₩14,963 | ₩14,476 | ₩14,890 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,222 | ₩14,676 | ₩14,222 | ₩14,609 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,356 | ₩14,489 | ₩14,256 | ₩14,303 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,036 | ₩14,476 | ₩13,856 | ₩14,369 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,782 | ₩14,249 | ₩13,782 | ₩14,049 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,956 | ₩13,956 | ₩13,675 | ₩13,769 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,062 | ₩14,436 | ₩13,929 | ₩13,956 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,236 | ₩14,305 | ₩13,982 | ₩14,009 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,463 | ₩14,463 | ₩14,236 | ₩14,249 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,343 | ₩14,529 | ₩14,116 | ₩14,503 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,142 | ₩14,336 | ₩14,102 | ₩14,316 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,196 | ₩14,262 | ₩13,956 | ₩14,142 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,569 | ₩14,649 | ₩14,262 | ₩14,303 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,970 | ₩14,970 | ₩14,463 | ₩14,476 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,076 | ₩15,196 | ₩14,983 | ₩15,036 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,283 | ₩15,383 | ₩14,823 | ₩14,916 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,543 | ₩15,610 | ₩15,010 | ₩15,223 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,503 | ₩15,650 | ₩15,423 | ₩15,623 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,477 | ₩15,663 | ₩15,397 | ₩15,490 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,223 | ₩15,543 | ₩15,223 | ₩15,383 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,010 | ₩15,317 | ₩14,996 | ₩15,183 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,903 | ₩15,250 | ₩14,903 | ₩15,116 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,063 | ₩15,196 | ₩14,830 | ₩14,943 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,010 | ₩15,196 | ₩14,963 | ₩15,063 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,076 | ₩15,183 | ₩14,890 | ₩14,970 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,623 | ₩15,210 | ₩14,623 | ₩15,063 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,609 | ₩14,663 | ₩14,222 | ₩14,596 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,489 | ₩14,623 | ₩14,449 | ₩14,516 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,663 | ₩14,689 | ₩14,516 | ₩14,556 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,236 | ₩14,743 | ₩13,896 | ₩14,609 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,929 | ₩14,463 | ₩13,929 | ₩14,356 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,009 | ₩14,102 | ₩13,782 | ₩13,862 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,409 | ₩13,996 | ₩13,355 | ₩13,969 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,649 | ₩13,822 | ₩13,329 | ₩13,435 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,689 | ₩13,722 | ₩13,495 | ₩13,662 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,569 | ₩13,755 | ₩13,395 | ₩13,742 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,009 | ₩14,009 | ₩13,469 | ₩13,569 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,262 | ₩14,369 | ₩13,989 | ₩14,102 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,543 | ₩14,636 | ₩14,369 | ₩14,409 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,303 | ₩14,676 | ₩14,303 | ₩14,583 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,129 | ₩14,329 | ₩14,102 | ₩14,303 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩13,996 | ₩14,129 | ₩13,809 | ₩14,089 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,796 | ₩14,129 | ₩13,796 | ₩13,942 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,116 | ₩14,182 | ₩13,529 | ₩13,809 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩13,996 | ₩14,396 | ₩13,802 | ₩14,196 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,689 | ₩14,316 | ₩13,569 | ₩14,049 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,555 | ₩13,782 | ₩13,128 | ₩13,742 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,182 | ₩14,476 | ₩12,928 | ₩13,635 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,515 | ₩12,581 | ₩11,988 | ₩12,088 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,661 | ₩13,035 | ₩12,501 | ₩12,688 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,022 | ₩13,182 | ₩12,701 | ₩12,742 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,621 | ₩13,048 | ₩12,504 | ₩13,022 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,595 | ₩12,828 | ₩12,475 | ₩12,621 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,728 | ₩12,728 | ₩12,515 | ₩12,528 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,701 | ₩12,902 | ₩12,661 | ₩12,755 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,608 | ₩12,782 | ₩12,547 | ₩12,701 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,581 | ₩12,782 | ₩12,428 | ₩12,661 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,275 | ₩12,568 | ₩12,154 | ₩12,541 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,555 | ₩12,615 | ₩12,201 | ₩12,301 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,835 | ₩13,088 | ₩12,541 | ₩12,595 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,475 | ₩12,908 | ₩12,448 | ₩12,782 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,501 | ₩12,668 | ₩12,381 | ₩12,621 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,675 | ₩12,715 | ₩12,361 | ₩12,395 | -2.21% | 18.7만 |
|---|