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 | ₩20,228 | ₩20,668 | ₩20,228 | ₩20,321 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,426 | ₩20,027 | ₩19,373 | ₩19,947 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,053 | ₩19,727 | ₩19,053 | ₩19,533 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,253 | ₩19,386 | ₩19,133 | ₩19,213 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,039 | ₩19,253 | ₩18,776 | ₩19,226 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,133 | ₩19,286 | ₩18,976 | ₩18,986 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,280 | ₩19,346 | ₩18,866 | ₩18,946 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,293 | ₩19,520 | ₩18,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,159 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,799 | ₩19,493 | ₩18,692 | ₩19,280 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,812 | ₩19,073 | ₩18,625 | ₩18,826 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,946 | ₩18,959 | ₩18,639 | ₩18,812 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,972 | ₩19,106 | ₩18,786 | ₩18,972 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,106 | ₩19,199 | ₩18,786 | ₩19,066 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,186 | ₩19,547 | ₩19,186 | ₩19,240 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,999 | ₩19,226 | ₩18,880 | ₩19,026 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,026 | ₩19,199 | ₩18,959 | ₩18,986 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,573 | ₩19,580 | ₩19,093 | ₩19,119 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,493 | ₩19,740 | ₩19,253 | ₩19,400 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,308 | ₩20,308 | ₩19,253 | ₩19,373 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,348 | ₩20,668 | ₩20,241 | ₩20,428 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,321 | ₩20,441 | ₩20,141 | ₩20,268 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,067 | ₩20,368 | ₩20,001 | ₩20,107 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,067 | ₩20,174 | ₩19,854 | ₩20,107 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,388 | ₩20,575 | ₩20,141 | ₩20,254 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,067 | ₩20,660 | ₩20,027 | ₩20,521 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,588 | ₩20,748 | ₩19,960 | ₩20,027 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,027 | ₩20,628 | ₩20,027 | ₩20,495 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,294 | ₩20,408 | ₩19,947 | ₩20,014 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,441 | ₩20,595 | ₩20,254 | ₩20,388 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,361 | ₩20,621 | ₩20,294 | ₩20,441 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,735 | ₩20,735 | ₩20,268 | ₩20,294 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,975 | ₩21,075 | ₩20,588 | ₩20,855 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,269 | ₩21,596 | ₩20,882 | ₩20,949 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,336 | ₩21,723 | ₩21,015 | ₩21,229 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,615 | ₩21,516 | ₩20,481 | ₩21,402 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,294 | ₩20,561 | ₩20,081 | ₩20,521 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,495 | ₩20,962 | ₩20,334 | ₩20,468 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,641 | ₩20,935 | ₩20,361 | ₩20,401 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,454 | ₩20,722 | ₩20,361 | ₩20,641 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,628 | ₩20,818 | ₩20,515 | ₩20,748 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,388 | ₩21,015 | ₩20,321 | ₩20,628 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,987 | ₩20,535 | ₩19,867 | ₩20,294 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,414 | ₩20,655 | ₩19,680 | ₩19,800 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,161 | ₩21,029 | ₩20,094 | ₩20,294 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,524 | ₩22,898 | ₩20,041 | ₩20,241 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,537 | ₩22,818 | ₩21,763 | ₩21,856 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,284 | ₩22,751 | ₩22,190 | ₩22,684 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,190 | ₩22,444 | ₩21,803 | ₩22,057 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,177 | ₩22,511 | ₩22,003 | ₩22,097 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,977 | ₩22,070 | ₩21,710 | ₩21,977 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,177 | ₩22,497 | ₩21,883 | ₩22,003 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,843 | ₩22,350 | ₩21,843 | ₩22,070 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,816 | ₩22,030 | ₩21,763 | ₩21,776 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,336 | ₩21,830 | ₩21,336 | ₩21,616 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,788 | ₩21,309 | ₩20,722 | ₩21,269 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,895 | ₩21,007 | ₩20,481 | ₩20,615 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,616 | ₩21,816 | ₩21,003 | ₩21,149 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,536 | ₩21,783 | ₩21,362 | ₩21,736 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,150 | ₩22,270 | ₩21,509 | ₩21,536 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,097 | ₩22,417 | ₩21,998 | ₩22,150 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,017 | ₩22,377 | ₩21,883 | ₩22,097 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,097 | ₩22,337 | ₩21,863 | ₩21,963 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,404 | ₩22,564 | ₩22,050 | ₩22,110 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,284 | ₩22,724 | ₩22,230 | ₩22,350 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,070 | ₩22,497 | ₩22,070 | ₩22,230 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,856 | ₩22,083 | ₩21,703 | ₩21,937 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,563 | ₩21,896 | ₩21,149 | ₩21,870 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,790 | ₩22,097 | ₩21,429 | ₩21,669 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,257 | ₩22,357 | ₩21,710 | ₩21,763 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,965 | ₩23,065 | ₩22,230 | ₩22,270 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,698 | ₩23,232 | ₩22,698 | ₩22,965 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,163 | ₩22,698 | ₩21,743 | ₩22,644 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,043 | ₩22,257 | ₩21,816 | ₩22,070 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,763 | ₩22,577 | ₩21,656 | ₩22,457 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,603 | ₩21,776 | ₩21,302 | ₩21,696 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,708 | ₩21,710 | ₩20,681 | ₩21,669 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,628 | ₩20,895 | ₩20,374 | ₩20,668 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,189 | ₩21,910 | ₩20,575 | ₩20,628 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,349 | ₩21,429 | ₩21,029 | ₩21,402 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,002 | ₩21,329 | ₩20,722 | ₩21,082 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,828 | ₩21,175 | ₩20,735 | ₩20,989 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,975 | ₩21,149 | ₩20,655 | ₩20,788 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,029 | ₩21,189 | ₩20,882 | ₩20,882 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,147 | ₩21,029 | ₩19,920 | ₩20,989 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,373 | ₩20,361 | ₩19,333 | ₩20,107 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,746 | ₩19,513 | ₩18,665 | ₩19,266 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,652 | ₩18,819 | ₩18,478 | ₩18,679 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,625 | ₩18,879 | ₩18,425 | ₩18,452 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,759 | ₩18,886 | ₩18,358 | ₩18,478 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,972 | ₩19,800 | ₩18,499 | ₩18,532 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,653 | ₩19,700 | ₩18,986 | ₩18,999 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,653 | ₩19,927 | ₩19,360 | ₩19,693 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,613 | ₩20,815 | ₩19,393 | ₩19,854 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,519 | ₩18,679 | ₩18,332 | ₩18,625 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,612 | ₩19,026 | ₩18,458 | ₩18,505 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,839 | ₩18,986 | ₩18,345 | ₩18,505 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,932 | ₩19,066 | ₩18,732 | ₩18,786 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,746 | ₩19,006 | ₩18,572 | ₩18,879 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,732 | ₩18,993 | ₩18,438 | ₩18,892 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,278 | ₩18,952 | ₩18,131 | ₩18,679 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,931 | ₩18,358 | ₩17,891 | ₩18,278 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,851 | ₩18,318 | ₩17,811 | ₩17,944 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,677 | ₩18,118 | ₩17,664 | ₩17,998 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,998 | ₩18,105 | ₩17,250 | ₩17,544 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,278 | ₩18,292 | ₩17,822 | ₩18,078 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,505 | ₩18,919 | ₩17,878 | ₩18,252 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,162 | ₩21,229 | ₩18,252 | ₩18,692 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,824 | ₩18,071 | ₩17,624 | ₩18,038 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,584 | ₩17,944 | ₩17,544 | ₩17,864 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,357 | ₩17,624 | ₩17,294 | ₩17,477 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,384 | ₩17,531 | ₩16,870 | ₩17,357 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,145 | ₩18,198 | ₩17,270 | ₩17,450 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,091 | ₩18,278 | ₩18,018 | ₩18,051 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,078 | ₩18,292 | ₩18,051 | ₩18,145 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,438 | ₩18,438 | ₩18,125 | ₩18,145 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,425 | ₩18,625 | ₩18,412 | ₩18,412 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,425 | ₩18,579 | ₩18,312 | ₩18,478 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,799 | ₩18,812 | ₩18,505 | ₩18,532 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,505 | ₩18,912 | ₩18,505 | ₩18,679 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,772 | ₩18,832 | ₩18,345 | ₩18,412 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,585 | ₩18,899 | ₩18,358 | ₩18,772 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,625 | ₩18,679 | ₩18,398 | ₩18,625 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,465 | ₩18,465 | ₩18,241 | ₩18,345 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,519 | ₩18,612 | ₩18,292 | ₩18,332 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,465 | ₩18,639 | ₩18,465 | ₩18,545 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,358 | ₩18,532 | ₩18,038 | ₩18,505 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,705 | ₩18,705 | ₩18,425 | ₩18,532 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,519 | ₩19,019 | ₩18,492 | ₩18,746 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,039 | ₩19,253 | ₩18,599 | ₩18,705 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,932 | ₩19,201 | ₩18,425 | ₩18,746 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,465 | ₩19,346 | ₩18,418 | ₩19,093 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,158 | ₩18,599 | ₩18,078 | ₩18,545 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,585 | ₩18,725 | ₩18,078 | ₩18,532 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,799 | ₩18,799 | ₩18,105 | ₩18,505 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,612 | ₩18,739 | ₩18,272 | ₩18,425 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,705 | ₩18,719 | ₩17,798 | ₩18,438 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,013 | ₩19,153 | ₩18,746 | ₩18,852 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,079 | ₩19,146 | ₩18,679 | ₩19,133 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,826 | ₩18,966 | ₩18,639 | ₩18,852 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,946 | ₩19,146 | ₩18,692 | ₩18,839 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,133 | ₩19,158 | ₩18,732 | ₩18,892 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,612 | ₩19,324 | ₩18,438 | ₩19,133 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,465 | ₩19,360 | ₩18,401 | ₩18,559 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,918 | ₩18,899 | ₩17,531 | ₩18,492 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,876 | ₩18,105 | ₩16,783 | ₩17,784 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,663 | ₩17,450 | ₩16,342 | ₩16,983 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,633 | ₩14,914 | ₩14,446 | ₩14,526 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,700 | ₩14,894 | ₩14,580 | ₩14,860 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,620 | ₩15,127 | ₩14,607 | ₩14,820 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,446 | ₩14,780 | ₩14,126 | ₩14,753 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,700 | ₩14,700 | ₩14,259 | ₩14,687 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,780 | ₩15,020 | ₩14,727 | ₩14,967 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,927 | ₩15,020 | ₩14,854 | ₩14,927 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,460 | ₩14,967 | ₩14,406 | ₩14,847 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,727 | ₩14,954 | ₩14,540 | ₩14,820 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,660 | ₩14,847 | ₩14,540 | ₩14,767 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,526 | ₩14,940 | ₩14,513 | ₩14,874 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,286 | ₩14,540 | ₩14,146 | ₩14,526 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,193 | ₩14,473 | ₩14,086 | ₩14,273 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,380 | ₩14,420 | ₩14,099 | ₩14,126 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,380 | ₩14,526 | ₩14,299 | ₩14,500 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,233 | ₩14,466 | ₩14,153 | ₩14,446 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,179 | ₩14,433 | ₩14,072 | ₩14,313 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,032 | ₩14,299 | ₩13,892 | ₩14,193 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,952 | ₩14,059 | ₩13,805 | ₩14,032 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,393 | ₩14,393 | ₩13,652 | ₩13,859 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,393 | ₩14,494 | ₩14,193 | ₩14,299 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,380 | ₩14,526 | ₩14,313 | ₩14,326 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,540 | ₩14,593 | ₩14,206 | ₩14,340 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,460 | ₩14,660 | ₩14,460 | ₩14,607 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,219 | ₩14,340 | ₩14,019 | ₩14,286 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,725 | ₩14,366 | ₩13,719 | ₩14,340 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,779 | ₩13,952 | ₩13,592 | ₩13,699 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,552 | ₩13,926 | ₩13,525 | ₩13,832 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,498 | ₩13,692 | ₩13,438 | ₩13,525 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,779 | ₩13,779 | ₩13,512 | ₩13,552 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,139 | ₩14,420 | ₩13,632 | ₩13,645 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,313 | ₩14,580 | ₩14,059 | ₩14,099 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,179 | ₩14,480 | ₩14,179 | ₩14,326 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,553 | ₩14,600 | ₩14,099 | ₩14,193 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,793 | ₩15,007 | ₩14,580 | ₩14,593 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,540 | ₩14,767 | ₩14,453 | ₩14,740 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,874 | ₩14,954 | ₩14,500 | ₩14,526 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,127 | ₩15,141 | ₩14,860 | ₩14,887 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,753 | ₩15,265 | ₩14,740 | ₩15,154 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,820 | ₩14,994 | ₩14,647 | ₩14,767 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,994 | ₩15,087 | ₩14,620 | ₩14,874 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,900 | ₩15,067 | ₩14,700 | ₩14,980 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,633 | ₩14,974 | ₩14,486 | ₩14,900 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,233 | ₩14,687 | ₩14,233 | ₩14,620 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,366 | ₩14,500 | ₩14,266 | ₩14,313 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,046 | ₩14,486 | ₩13,866 | ₩14,380 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,792 | ₩14,259 | ₩13,792 | ₩14,059 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,966 | ₩13,966 | ₩13,685 | ₩13,779 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,072 | ₩14,446 | ₩13,939 | ₩13,966 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,246 | ₩14,315 | ₩13,992 | ₩14,019 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,473 | ₩14,473 | ₩14,246 | ₩14,259 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,353 | ₩14,540 | ₩14,126 | ₩14,513 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,153 | ₩14,346 | ₩14,113 | ₩14,326 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,206 | ₩14,273 | ₩13,966 | ₩14,153 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,580 | ₩14,660 | ₩14,273 | ₩14,313 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,980 | ₩14,980 | ₩14,473 | ₩14,486 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,087 | ₩15,207 | ₩14,994 | ₩15,047 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,294 | ₩15,394 | ₩14,834 | ₩14,927 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,554 | ₩15,621 | ₩15,020 | ₩15,234 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,514 | ₩15,661 | ₩15,434 | ₩15,635 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,488 | ₩15,675 | ₩15,408 | ₩15,501 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,234 | ₩15,554 | ₩15,234 | ₩15,394 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,020 | ₩15,328 | ₩15,007 | ₩15,194 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,914 | ₩15,261 | ₩14,914 | ₩15,127 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,074 | ₩15,207 | ₩14,840 | ₩14,954 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,020 | ₩15,207 | ₩14,974 | ₩15,074 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,087 | ₩15,194 | ₩14,900 | ₩14,980 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,633 | ₩15,221 | ₩14,633 | ₩15,074 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,620 | ₩14,673 | ₩14,233 | ₩14,607 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,500 | ₩14,633 | ₩14,460 | ₩14,526 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,673 | ₩14,700 | ₩14,526 | ₩14,566 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,246 | ₩14,753 | ₩13,906 | ₩14,620 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,939 | ₩14,473 | ₩13,939 | ₩14,366 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,019 | ₩14,113 | ₩13,792 | ₩13,872 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,418 | ₩14,006 | ₩13,365 | ₩13,979 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,659 | ₩13,832 | ₩13,338 | ₩13,445 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,699 | ₩13,732 | ₩13,505 | ₩13,672 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,578 | ₩13,765 | ₩13,405 | ₩13,752 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,019 | ₩14,019 | ₩13,478 | ₩13,578 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,273 | ₩14,380 | ₩13,999 | ₩14,113 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,553 | ₩14,647 | ₩14,380 | ₩14,420 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,313 | ₩14,687 | ₩14,313 | ₩14,593 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,139 | ₩14,340 | ₩14,113 | ₩14,313 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,006 | ₩14,139 | ₩13,819 | ₩14,099 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,805 | ₩14,139 | ₩13,805 | ₩13,952 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,126 | ₩14,193 | ₩13,538 | ₩13,819 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,006 | ₩14,406 | ₩13,812 | ₩14,206 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,699 | ₩14,326 | ₩13,578 | ₩14,059 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,565 | ₩13,792 | ₩13,138 | ₩13,752 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,191 | ₩14,486 | ₩12,938 | ₩13,645 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,524 | ₩12,590 | ₩11,996 | ₩12,096 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,671 | ₩13,044 | ₩12,510 | ₩12,697 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,031 | ₩13,191 | ₩12,711 | ₩12,751 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,631 | ₩13,058 | ₩12,513 | ₩13,031 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,604 | ₩12,837 | ₩12,484 | ₩12,631 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,737 | ₩12,737 | ₩12,524 | ₩12,537 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,711 | ₩12,911 | ₩12,671 | ₩12,764 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,617 | ₩12,791 | ₩12,556 | ₩12,711 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,590 | ₩12,791 | ₩12,437 | ₩12,671 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,283 | ₩12,577 | ₩12,163 | ₩12,550 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,564 | ₩12,624 | ₩12,210 | ₩12,310 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,844 | ₩13,098 | ₩12,550 | ₩12,604 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,484 | ₩12,918 | ₩12,457 | ₩12,791 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,510 | ₩12,677 | ₩12,390 | ₩12,631 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,684 | ₩12,724 | ₩12,370 | ₩12,404 | -2.21% | 18.7만 |
|---|