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 | ₩20,669 | ₩20,228 | ₩20,321 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,427 | ₩20,028 | ₩19,373 | ₩19,948 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,053 | ₩19,727 | ₩19,053 | ₩19,534 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,253 | ₩19,387 | ₩19,133 | ₩19,213 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,040 | ₩19,253 | ₩18,777 | ₩19,227 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,133 | ₩19,287 | ₩18,977 | ₩18,986 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,280 | ₩19,347 | ₩18,866 | ₩18,946 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,293 | ₩19,520 | ₩18,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,160 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,799 | ₩19,494 | ₩18,693 | ₩19,280 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,813 | ₩19,073 | ₩18,626 | ₩18,826 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,946 | ₩18,960 | ₩18,639 | ₩18,813 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,973 | ₩19,106 | ₩18,786 | ₩18,973 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,106 | ₩19,200 | ₩18,786 | ₩19,066 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,187 | ₩19,547 | ₩19,187 | ₩19,240 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩19,000 | ₩19,227 | ₩18,881 | ₩19,026 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,026 | ₩19,200 | ₩18,960 | ₩18,986 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,574 | ₩19,580 | ₩19,093 | ₩19,120 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,494 | ₩19,741 | ₩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 | ₩20,669 | ₩20,241 | ₩20,428 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,321 | ₩20,442 | ₩20,141 | ₩20,268 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,068 | ₩20,368 | ₩20,001 | ₩20,108 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,068 | ₩20,175 | ₩19,854 | ₩20,108 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,388 | ₩20,575 | ₩20,141 | ₩20,255 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,068 | ₩20,661 | ₩20,028 | ₩20,522 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,588 | ₩20,749 | ₩19,961 | ₩20,028 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,028 | ₩20,629 | ₩20,028 | ₩20,495 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,295 | ₩20,408 | ₩19,948 | ₩20,014 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,442 | ₩20,595 | ₩20,255 | ₩20,388 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,361 | ₩20,622 | ₩20,295 | ₩20,442 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,735 | ₩20,735 | ₩20,268 | ₩20,295 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,976 | ₩21,076 | ₩20,588 | ₩20,856 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,269 | ₩21,597 | ₩20,882 | ₩20,949 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,336 | ₩21,723 | ₩21,016 | ₩21,229 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,615 | ₩21,516 | ₩20,482 | ₩21,403 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,295 | ₩20,562 | ₩20,081 | ₩20,522 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,495 | ₩20,962 | ₩20,335 | ₩20,468 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,642 | ₩20,936 | ₩20,361 | ₩20,402 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,455 | ₩20,722 | ₩20,361 | ₩20,642 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,629 | ₩20,818 | ₩20,515 | ₩20,749 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,388 | ₩21,016 | ₩20,321 | ₩20,629 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,988 | ₩20,535 | ₩19,867 | ₩20,295 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,415 | ₩20,655 | ₩19,681 | ₩19,801 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,161 | ₩21,029 | ₩20,094 | ₩20,295 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,524 | ₩22,898 | ₩20,041 | ₩20,241 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,538 | ₩22,818 | ₩21,763 | ₩21,857 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,284 | ₩22,751 | ₩22,191 | ₩22,685 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,191 | ₩22,444 | ₩21,803 | ₩22,057 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,177 | ₩22,511 | ₩22,004 | ₩22,097 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,977 | ₩22,071 | ₩21,710 | ₩21,977 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,177 | ₩22,498 | ₩21,884 | ₩22,004 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,844 | ₩22,351 | ₩21,844 | ₩22,071 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,817 | ₩22,030 | ₩21,763 | ₩21,777 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,336 | ₩21,830 | ₩21,336 | ₩21,617 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,789 | ₩21,309 | ₩20,722 | ₩21,269 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,896 | ₩21,008 | ₩20,482 | ₩20,615 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,617 | ₩21,817 | ₩21,004 | ₩21,149 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,536 | ₩21,783 | ₩21,363 | ₩21,737 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,151 | ₩22,271 | ₩21,510 | ₩21,536 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,097 | ₩22,418 | ₩21,998 | ₩22,151 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,017 | ₩22,378 | ₩21,884 | ₩22,097 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,097 | ₩22,338 | ₩21,864 | ₩21,964 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,404 | ₩22,565 | ₩22,050 | ₩22,111 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,284 | ₩22,725 | ₩22,231 | ₩22,351 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,071 | ₩22,498 | ₩22,071 | ₩22,231 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,857 | ₩22,084 | ₩21,703 | ₩21,937 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,563 | ₩21,897 | ₩21,149 | ₩21,870 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,790 | ₩22,097 | ₩21,430 | ₩21,670 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,257 | ₩22,358 | ₩21,710 | ₩21,763 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,965 | ₩23,065 | ₩22,231 | ₩22,271 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,698 | ₩23,232 | ₩22,698 | ₩22,965 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,164 | ₩22,698 | ₩21,743 | ₩22,645 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,044 | ₩22,257 | ₩21,817 | ₩22,071 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,763 | ₩22,578 | ₩21,657 | ₩22,458 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,603 | ₩21,777 | ₩21,303 | ₩21,697 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,709 | ₩21,710 | ₩20,682 | ₩21,670 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,629 | ₩20,896 | ₩20,375 | ₩20,669 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,189 | ₩21,910 | ₩20,575 | ₩20,629 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,350 | ₩21,430 | ₩21,029 | ₩21,403 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩21,002 | ₩21,330 | ₩20,722 | ₩21,082 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,829 | ₩21,176 | ₩20,735 | ₩20,989 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,976 | ₩21,149 | ₩20,655 | ₩20,789 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,029 | ₩21,189 | ₩20,882 | ₩20,882 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,148 | ₩21,029 | ₩19,921 | ₩20,989 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,373 | ₩20,361 | ₩19,333 | ₩20,108 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,746 | ₩19,514 | ₩18,666 | ₩19,267 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,652 | ₩18,819 | ₩18,479 | ₩18,679 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,626 | ₩18,879 | ₩18,425 | ₩18,452 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,759 | ₩18,886 | ₩18,359 | ₩18,479 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,973 | ₩19,801 | ₩18,499 | ₩18,532 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,654 | ₩19,701 | ₩18,986 | ₩19,000 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,654 | ₩19,928 | ₩19,360 | ₩19,694 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,614 | ₩20,815 | ₩19,393 | ₩19,854 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,519 | ₩18,679 | ₩18,332 | ₩18,626 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,612 | ₩19,026 | ₩18,459 | ₩18,506 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,839 | ₩18,986 | ₩18,345 | ₩18,506 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,933 | ₩19,066 | ₩18,733 | ₩18,786 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,746 | ₩19,006 | ₩18,572 | ₩18,879 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,733 | ₩18,993 | ₩18,439 | ₩18,893 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,279 | ₩18,953 | ₩18,132 | ₩18,679 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,931 | ₩18,359 | ₩17,891 | ₩18,279 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,851 | ₩18,319 | ₩17,811 | ₩17,945 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,678 | ₩18,118 | ₩17,664 | ₩17,998 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,998 | ₩18,105 | ₩17,251 | ₩17,544 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,279 | ₩18,292 | ₩17,822 | ₩18,078 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,506 | ₩18,920 | ₩17,878 | ₩18,252 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,163 | ₩21,229 | ₩18,252 | ₩18,693 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,825 | ₩18,072 | ₩17,624 | ₩18,038 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,584 | ₩17,945 | ₩17,544 | ₩17,865 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,357 | ₩17,624 | ₩17,295 | ₩17,478 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,384 | ₩17,531 | ₩16,870 | ₩17,357 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,145 | ₩18,199 | ₩17,271 | ₩17,451 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,092 | ₩18,279 | ₩18,018 | ₩18,052 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,078 | ₩18,292 | ₩18,052 | ₩18,145 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,439 | ₩18,439 | ₩18,125 | ₩18,145 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,425 | ₩18,626 | ₩18,412 | ₩18,412 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,425 | ₩18,579 | ₩18,312 | ₩18,479 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,799 | ₩18,813 | ₩18,506 | ₩18,532 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,506 | ₩18,913 | ₩18,506 | ₩18,679 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,773 | ₩18,833 | ₩18,345 | ₩18,412 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,586 | ₩18,899 | ₩18,359 | ₩18,773 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,626 | ₩18,679 | ₩18,399 | ₩18,626 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,466 | ₩18,466 | ₩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 | ₩18,466 | ₩18,639 | ₩18,466 | ₩18,546 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,359 | ₩18,532 | ₩18,038 | ₩18,506 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,706 | ₩18,706 | ₩18,425 | ₩18,532 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,519 | ₩19,020 | ₩18,492 | ₩18,746 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,040 | ₩19,253 | ₩18,599 | ₩18,706 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,933 | ₩19,201 | ₩18,425 | ₩18,746 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,466 | ₩19,347 | ₩18,419 | ₩19,093 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,158 | ₩18,599 | ₩18,078 | ₩18,546 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,586 | ₩18,726 | ₩18,078 | ₩18,532 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,799 | ₩18,799 | ₩18,105 | ₩18,506 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,612 | ₩18,739 | ₩18,272 | ₩18,425 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,706 | ₩18,719 | ₩17,798 | ₩18,439 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,013 | ₩19,153 | ₩18,746 | ₩18,853 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,080 | ₩19,146 | ₩18,679 | ₩19,133 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,826 | ₩18,966 | ₩18,639 | ₩18,853 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,946 | ₩19,146 | ₩18,693 | ₩18,839 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,133 | ₩19,158 | ₩18,733 | ₩18,893 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,612 | ₩19,324 | ₩18,439 | ₩19,133 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,466 | ₩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 | ₩16,877 | ₩18,105 | ₩16,783 | ₩17,785 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,663 | ₩17,451 | ₩16,343 | ₩16,983 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,634 | ₩14,914 | ₩14,447 | ₩14,527 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,700 | ₩14,894 | ₩14,580 | ₩14,861 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,620 | ₩15,128 | ₩14,607 | ₩14,820 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,447 | ₩14,780 | ₩14,126 | ₩14,754 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,700 | ₩14,700 | ₩14,260 | ₩14,687 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,780 | ₩15,021 | ₩14,727 | ₩14,967 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,927 | ₩15,021 | ₩14,854 | ₩14,927 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,460 | ₩14,967 | ₩14,407 | ₩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 | ₩14,527 | ₩14,941 | ₩14,513 | ₩14,874 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,286 | ₩14,540 | ₩14,146 | ₩14,527 | +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 | ₩14,100 | ₩14,126 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,380 | ₩14,527 | ₩14,300 | ₩14,500 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,233 | ₩14,467 | ₩14,153 | ₩14,447 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,180 | ₩14,433 | ₩14,073 | ₩14,313 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,033 | ₩14,300 | ₩13,893 | ₩14,193 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,953 | ₩14,059 | ₩13,806 | ₩14,033 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,393 | ₩14,393 | ₩13,652 | ₩13,859 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,393 | ₩14,495 | ₩14,193 | ₩14,300 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,380 | ₩14,527 | ₩14,313 | ₩14,326 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,540 | ₩14,594 | ₩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 | ₩14,220 | ₩14,340 | ₩14,019 | ₩14,286 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,726 | ₩14,367 | ₩13,719 | ₩14,340 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,779 | ₩13,953 | ₩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 | ₩13,499 | ₩13,692 | ₩13,439 | ₩13,525 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,779 | ₩13,779 | ₩13,512 | ₩13,552 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,140 | ₩14,420 | ₩13,632 | ₩13,646 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,313 | ₩14,580 | ₩14,059 | ₩14,100 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,180 | ₩14,480 | ₩14,180 | ₩14,326 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,553 | ₩14,600 | ₩14,100 | ₩14,193 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,794 | ₩15,007 | ₩14,580 | ₩14,594 | -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 | ₩14,527 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,128 | ₩15,141 | ₩14,861 | ₩14,887 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,754 | ₩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 | ₩15,088 | ₩14,620 | ₩14,874 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,901 | ₩15,068 | ₩14,700 | ₩14,981 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,634 | ₩14,974 | ₩14,487 | ₩14,901 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,233 | ₩14,687 | ₩14,233 | ₩14,620 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,367 | ₩14,500 | ₩14,266 | ₩14,313 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,046 | ₩14,487 | ₩13,866 | ₩14,380 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,792 | ₩14,260 | ₩13,792 | ₩14,059 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,966 | ₩13,966 | ₩13,686 | ₩13,779 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,073 | ₩14,447 | ₩13,939 | ₩13,966 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,246 | ₩14,316 | ₩13,993 | ₩14,019 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,473 | ₩14,473 | ₩14,246 | ₩14,260 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,353 | ₩14,540 | ₩14,126 | ₩14,513 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,153 | ₩14,347 | ₩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 | ₩14,981 | ₩14,981 | ₩14,473 | ₩14,487 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,088 | ₩15,208 | ₩14,994 | ₩15,047 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,294 | ₩15,395 | ₩14,834 | ₩14,927 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,555 | ₩15,622 | ₩15,021 | ₩15,234 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,515 | ₩15,662 | ₩15,435 | ₩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 | ₩15,555 | ₩15,234 | ₩15,395 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,021 | ₩15,328 | ₩15,007 | ₩15,194 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,914 | ₩15,261 | ₩14,914 | ₩15,128 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,074 | ₩15,208 | ₩14,841 | ₩14,954 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,021 | ₩15,208 | ₩14,974 | ₩15,074 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,088 | ₩15,194 | ₩14,901 | ₩14,981 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,634 | ₩15,221 | ₩14,634 | ₩15,074 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,620 | ₩14,674 | ₩14,233 | ₩14,607 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,500 | ₩14,634 | ₩14,460 | ₩14,527 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,674 | ₩14,700 | ₩14,527 | ₩14,567 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,246 | ₩14,754 | ₩13,906 | ₩14,620 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,939 | ₩14,473 | ₩13,939 | ₩14,367 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,019 | ₩14,113 | ₩13,792 | ₩13,873 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,419 | ₩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 | ₩13,579 | ₩13,766 | ₩13,405 | ₩13,752 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,019 | ₩14,019 | ₩13,479 | ₩13,579 | -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 | ₩14,594 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,140 | ₩14,340 | ₩14,113 | ₩14,313 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,006 | ₩14,140 | ₩13,819 | ₩14,100 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,806 | ₩14,140 | ₩13,806 | ₩13,953 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,126 | ₩14,193 | ₩13,539 | ₩13,819 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,006 | ₩14,407 | ₩13,812 | ₩14,206 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,699 | ₩14,326 | ₩13,579 | ₩14,059 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,565 | ₩13,792 | ₩13,138 | ₩13,752 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,192 | ₩14,487 | ₩12,938 | ₩13,646 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,524 | ₩12,591 | ₩11,997 | ₩12,097 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,671 | ₩13,045 | ₩12,511 | ₩12,698 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,031 | ₩13,192 | ₩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 | ₩12,838 | ₩12,484 | ₩12,631 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,738 | ₩12,738 | ₩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 | ₩12,591 | ₩12,791 | ₩12,437 | ₩12,671 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,284 | ₩12,577 | ₩12,163 | ₩12,551 | +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 | ₩12,551 | ₩12,604 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,484 | ₩12,918 | ₩12,457 | ₩12,791 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,511 | ₩12,678 | ₩12,390 | ₩12,631 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,684 | ₩12,724 | ₩12,370 | ₩12,404 | -2.21% | 18.7만 |
|---|