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 | ₩20,220 | ₩20,661 | ₩20,220 | ₩20,314 | +0.46% | 22.1만 |
| 2026.10.08 | ₩19,420 | ₩20,020 | ₩19,366 | ₩19,940 | +2.68% | 18.2만 |
| 2026.10.07 | ₩19,046 | ₩19,720 | ₩19,046 | ₩19,526 | +2.52% | 19.3만 |
| 2026.10.06 | ₩19,246 | ₩19,380 | ₩19,126 | ₩19,206 | -0.21% | 18.8만 |
| 2026.10.05 | ₩19,033 | ₩19,246 | ₩18,770 | ₩19,219 | +0.98% | 21.3만 |
| 2026.10.02 | ₩19,126 | ₩19,279 | ₩18,970 | ₩18,979 | -0.77% | 25.2만 |
| 2026.10.01 | ₩19,273 | ₩19,340 | ₩18,859 | ₩18,939 | -1.73% | 30.3만 |
| 2026.09.30 | ₩19,286 | ₩19,513 | ₩18,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,153 |
| -0.69% |
| 33.8만 |
| 2026.09.29 | ₩18,792 | ₩19,486 | ₩18,686 | ₩19,273 | +2.56% | 34.5만 |
|---|
| 2026.09.28 | ₩18,806 | ₩19,066 | ₩18,619 | ₩18,819 | +0.07% | 16.9만 |
|---|
| 2026.09.25 | ₩18,939 | ₩18,952 | ₩18,632 | ₩18,806 | -0.70% | 16.4만 |
|---|
| 2026.09.24 | ₩18,966 | ₩19,099 | ₩18,779 | ₩18,966 | 0.00% | 14.9만 |
|---|
| 2026.09.23 | ₩19,099 | ₩19,193 | ₩18,779 | ₩19,059 | -0.21% | 17.7만 |
|---|
| 2026.09.22 | ₩19,179 | ₩19,540 | ₩19,179 | ₩19,233 | +0.28% | 20.2만 |
|---|
| 2026.09.21 | ₩18,992 | ₩19,219 | ₩18,874 | ₩19,019 | +0.14% | 18.6만 |
|---|
| 2026.09.18 | ₩19,019 | ₩19,193 | ₩18,952 | ₩18,979 | -0.21% | 38.1만 |
|---|
| 2026.09.17 | ₩19,566 | ₩19,573 | ₩19,086 | ₩19,113 | -2.32% | 18.8만 |
|---|
| 2026.09.16 | ₩19,486 | ₩19,733 | ₩19,246 | ₩19,393 | -0.48% | 26.6만 |
|---|
| 2026.09.15 | ₩20,300 | ₩20,300 | ₩19,246 | ₩19,366 | -4.60% | 25.7만 |
|---|
| 2026.09.14 | ₩20,341 | ₩20,661 | ₩20,234 | ₩20,421 | +0.39% | 15.7만 |
|---|
| 2026.09.11 | ₩20,314 | ₩20,434 | ₩20,134 | ₩20,260 | -0.26% | 18.8만 |
|---|
| 2026.09.10 | ₩20,060 | ₩20,361 | ₩19,994 | ₩20,100 | +0.20% | 20.6만 |
|---|
| 2026.09.09 | ₩20,060 | ₩20,167 | ₩19,847 | ₩20,100 | +0.20% | 18.2만 |
|---|
| 2026.09.08 | ₩20,381 | ₩20,567 | ₩20,134 | ₩20,247 | -0.65% | 21만 |
|---|
| 2026.09.04 | ₩20,060 | ₩20,653 | ₩20,020 | ₩20,514 | +2.26% | 17.4만 |
|---|
| 2026.09.03 | ₩20,581 | ₩20,741 | ₩19,953 | ₩20,020 | -2.72% | 18만 |
|---|
| 2026.09.02 | ₩20,020 | ₩20,621 | ₩20,020 | ₩20,487 | +2.33% | 26만 |
|---|
| 2026.09.01 | ₩20,287 | ₩20,401 | ₩19,940 | ₩20,007 | -1.38% | 15.5만 |
|---|
| 2026.08.31 | ₩20,434 | ₩20,587 | ₩20,247 | ₩20,381 | -0.26% | 16.7만 |
|---|
| 2026.08.28 | ₩20,354 | ₩20,614 | ₩20,287 | ₩20,434 | +0.39% | 16.2만 |
|---|
| 2026.08.27 | ₩20,728 | ₩20,728 | ₩20,260 | ₩20,287 | -2.12% | 15.2만 |
|---|
| 2026.08.26 | ₩20,968 | ₩21,068 | ₩20,581 | ₩20,848 | -0.57% | 21.7만 |
|---|
| 2026.08.25 | ₩21,261 | ₩21,588 | ₩20,874 | ₩20,941 | -1.51% | 22.6만 |
|---|
| 2026.08.24 | ₩21,328 | ₩21,715 | ₩21,008 | ₩21,221 | -0.50% | 23.3만 |
|---|
| 2026.08.21 | ₩20,607 | ₩21,508 | ₩20,474 | ₩21,395 | +3.82% | 75.8만 |
|---|
| 2026.08.20 | ₩20,287 | ₩20,554 | ₩20,074 | ₩20,514 | +1.12% | 14.9만 |
|---|
| 2026.08.19 | ₩20,487 | ₩20,954 | ₩20,327 | ₩20,461 | -0.13% | 21.1만 |
|---|
| 2026.08.18 | ₩20,634 | ₩20,928 | ₩20,354 | ₩20,394 | -1.16% | 26.3만 |
|---|
| 2026.08.17 | ₩20,447 | ₩20,714 | ₩20,354 | ₩20,634 | +0.91% | 22.6만 |
|---|
| 2026.08.14 | ₩20,621 | ₩20,810 | ₩20,507 | ₩20,741 | +0.58% | 14.7만 |
|---|
| 2026.08.13 | ₩20,381 | ₩21,008 | ₩20,314 | ₩20,621 | +1.18% | 21.3만 |
|---|
| 2026.08.12 | ₩19,980 | ₩20,527 | ₩19,860 | ₩20,287 | +1.54% | 30.6만 |
|---|
| 2026.08.11 | ₩20,407 | ₩20,647 | ₩19,673 | ₩19,793 | -3.01% | 31.1만 |
|---|
| 2026.08.10 | ₩20,154 | ₩21,021 | ₩20,087 | ₩20,287 | +0.66% | 35.5만 |
|---|
| 2026.08.07 | ₩22,516 | ₩22,890 | ₩20,034 | ₩20,234 | -10.14% | 47.3만 |
|---|
| 2026.08.06 | ₩22,529 | ₩22,810 | ₩21,755 | ₩21,849 | -3.02% | 38.4만 |
|---|
| 2026.08.05 | ₩22,276 | ₩22,743 | ₩22,182 | ₩22,676 | +1.80% | 32.8만 |
|---|
| 2026.08.04 | ₩22,182 | ₩22,436 | ₩21,795 | ₩22,049 | -0.60% | 40.5만 |
|---|
| 2026.08.03 | ₩22,169 | ₩22,503 | ₩21,996 | ₩22,089 | -0.36% | 20.6만 |
|---|
| 2026.07.31 | ₩21,969 | ₩22,062 | ₩21,702 | ₩21,969 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩22,169 | ₩22,489 | ₩21,875 | ₩21,996 | -0.78% | 14.4만 |
|---|
| 2026.07.29 | ₩21,835 | ₩22,343 | ₩21,835 | ₩22,062 | +1.04% | 23.8만 |
|---|
| 2026.07.28 | ₩21,809 | ₩22,022 | ₩21,755 | ₩21,769 | -0.18% | 14.2만 |
|---|
| 2026.07.27 | ₩21,328 | ₩21,822 | ₩21,328 | ₩21,608 | +1.31% | 14만 |
|---|
| 2026.07.24 | ₩20,781 | ₩21,301 | ₩20,714 | ₩21,261 | +2.31% | 13.2만 |
|---|
| 2026.07.23 | ₩20,888 | ₩21,000 | ₩20,474 | ₩20,607 | -1.34% | 17.5만 |
|---|
| 2026.07.22 | ₩21,608 | ₩21,809 | ₩20,996 | ₩21,141 | -2.16% | 22.6만 |
|---|
| 2026.07.21 | ₩21,528 | ₩21,775 | ₩21,355 | ₩21,729 | +0.93% | 17.9만 |
|---|
| 2026.07.20 | ₩22,142 | ₩22,262 | ₩21,502 | ₩21,528 | -2.77% | 19.7만 |
|---|
| 2026.07.17 | ₩22,089 | ₩22,409 | ₩21,990 | ₩22,142 | +0.24% | 20.8만 |
|---|
| 2026.07.16 | ₩22,009 | ₩22,369 | ₩21,875 | ₩22,089 | +0.36% | 17.5만 |
|---|
| 2026.07.15 | ₩22,089 | ₩22,329 | ₩21,855 | ₩21,955 | -0.60% | 18.1만 |
|---|
| 2026.07.14 | ₩22,396 | ₩22,556 | ₩22,042 | ₩22,102 | -1.31% | 28.5만 |
|---|
| 2026.07.13 | ₩22,276 | ₩22,716 | ₩22,222 | ₩22,343 | +0.30% | 28.8만 |
|---|
| 2026.07.10 | ₩22,062 | ₩22,489 | ₩22,062 | ₩22,222 | +0.73% | 13.6만 |
|---|
| 2026.07.09 | ₩21,849 | ₩22,076 | ₩21,695 | ₩21,929 | +0.37% | 16.3만 |
|---|
| 2026.07.08 | ₩21,555 | ₩21,889 | ₩21,141 | ₩21,862 | +1.42% | 21.1만 |
|---|
| 2026.07.07 | ₩21,782 | ₩22,089 | ₩21,422 | ₩21,662 | -0.55% | 19.8만 |
|---|
| 2026.07.06 | ₩22,249 | ₩22,349 | ₩21,702 | ₩21,755 | -2.22% | 23.4만 |
|---|
| 2026.07.02 | ₩22,956 | ₩23,057 | ₩22,222 | ₩22,262 | -3.02% | 23.1만 |
|---|
| 2026.07.01 | ₩22,690 | ₩23,223 | ₩22,690 | ₩22,956 | +1.18% | 44.1만 |
|---|
| 2026.06.30 | ₩22,156 | ₩22,690 | ₩21,735 | ₩22,636 | +2.17% | 29.9만 |
|---|
| 2026.06.29 | ₩22,036 | ₩22,249 | ₩21,809 | ₩22,062 | +0.12% | 41.5만 |
|---|
| 2026.06.26 | ₩21,755 | ₩22,569 | ₩21,649 | ₩22,449 | +3.19% | 102.3만 |
|---|
| 2026.06.25 | ₩21,595 | ₩21,769 | ₩21,295 | ₩21,689 | +0.43% | 20.3만 |
|---|
| 2026.06.24 | ₩20,701 | ₩21,702 | ₩20,674 | ₩21,662 | +4.64% | 19.5만 |
|---|
| 2026.06.23 | ₩20,621 | ₩20,888 | ₩20,367 | ₩20,661 | +0.19% | 45.5만 |
|---|
| 2026.06.22 | ₩21,181 | ₩21,902 | ₩20,567 | ₩20,621 | -2.65% | 45.3만 |
|---|
| 2026.06.18 | ₩21,342 | ₩21,422 | ₩21,021 | ₩21,395 | +0.25% | 56.7만 |
|---|
| 2026.06.17 | ₩20,995 | ₩21,322 | ₩20,714 | ₩21,075 | +0.38% | 25만 |
|---|
| 2026.06.16 | ₩20,821 | ₩21,168 | ₩20,728 | ₩20,981 | +0.77% | 21만 |
|---|
| 2026.06.15 | ₩20,968 | ₩21,141 | ₩20,647 | ₩20,781 | -0.89% | 26.9만 |
|---|
| 2026.06.12 | ₩21,021 | ₩21,181 | ₩20,874 | ₩20,874 | -0.70% | 25.2만 |
|---|
| 2026.06.11 | ₩20,140 | ₩21,021 | ₩19,913 | ₩20,981 | +4.17% | 39.5만 |
|---|
| 2026.06.10 | ₩19,366 | ₩20,354 | ₩19,326 | ₩20,100 | +3.79% | 37.2만 |
|---|
| 2026.06.09 | ₩18,739 | ₩19,506 | ₩18,659 | ₩19,259 | +2.78% | 26.4만 |
|---|
| 2026.06.08 | ₩18,645 | ₩18,812 | ₩18,472 | ₩18,672 | +0.14% | 23.7만 |
|---|
| 2026.06.05 | ₩18,619 | ₩18,872 | ₩18,419 | ₩18,445 | -0.93% | 18.6만 |
|---|
| 2026.06.04 | ₩18,752 | ₩18,879 | ₩18,352 | ₩18,472 | -1.49% | 26.6만 |
|---|
| 2026.06.03 | ₩18,966 | ₩19,793 | ₩18,492 | ₩18,525 | -2.32% | 24.2만 |
|---|
| 2026.06.02 | ₩19,646 | ₩19,693 | ₩18,979 | ₩18,992 | -3.33% | 46.7만 |
|---|
| 2026.06.01 | ₩19,646 | ₩19,920 | ₩19,353 | ₩19,687 | +0.20% | 37.9만 |
|---|
| 2026.05.29 | ₩19,606 | ₩20,808 | ₩19,386 | ₩19,847 | +1.23% | 78.9만 |
|---|
| 2026.05.28 | ₩18,512 | ₩18,672 | ₩18,325 | ₩18,619 | +0.58% | 24.6만 |
|---|
| 2026.05.27 | ₩18,605 | ₩19,019 | ₩18,452 | ₩18,499 | -0.57% | 25.2만 |
|---|
| 2026.05.26 | ₩18,832 | ₩18,979 | ₩18,339 | ₩18,499 | -1.77% | 24.5만 |
|---|
| 2026.05.22 | ₩18,926 | ₩19,059 | ₩18,726 | ₩18,779 | -0.78% | 26.3만 |
|---|
| 2026.05.21 | ₩18,739 | ₩18,999 | ₩18,565 | ₩18,872 | +0.71% | 34.4만 |
|---|
| 2026.05.20 | ₩18,726 | ₩18,986 | ₩18,432 | ₩18,886 | +0.86% | 33.8만 |
|---|
| 2026.05.19 | ₩18,272 | ₩18,946 | ₩18,125 | ₩18,672 | +2.19% | 85.3만 |
|---|
| 2026.05.18 | ₩17,925 | ₩18,352 | ₩17,885 | ₩18,272 | +1.94% | 26.7만 |
|---|
| 2026.05.15 | ₩17,845 | ₩18,312 | ₩17,805 | ₩17,938 | +0.52% | 22.6만 |
|---|
| 2026.05.14 | ₩17,671 | ₩18,112 | ₩17,658 | ₩17,991 | +1.81% | 36.1만 |
|---|
| 2026.05.13 | ₩17,991 | ₩18,098 | ₩17,244 | ₩17,538 | -2.52% | 43.2만 |
|---|
| 2026.05.12 | ₩18,272 | ₩18,285 | ₩17,815 | ₩18,072 | -1.10% | 54.4만 |
|---|
| 2026.05.11 | ₩18,499 | ₩18,912 | ₩17,871 | ₩18,245 | -1.37% | 50.4만 |
|---|
| 2026.05.08 | ₩21,155 | ₩21,221 | ₩18,245 | ₩18,686 | -11.67% | 106.3만 |
|---|
| 2026.05.07 | ₩17,818 | ₩18,065 | ₩17,618 | ₩18,032 | +1.20% | 25.6만 |
|---|
| 2026.05.06 | ₩17,578 | ₩17,938 | ₩17,538 | ₩17,858 | +1.59% | 18.5만 |
|---|
| 2026.05.05 | ₩17,351 | ₩17,618 | ₩17,288 | ₩17,471 | +0.69% | 16.7만 |
|---|
| 2026.05.04 | ₩17,378 | ₩17,524 | ₩16,864 | ₩17,351 | -0.15% | 34만 |
|---|
| 2026.05.01 | ₩18,138 | ₩18,192 | ₩17,264 | ₩17,444 | -3.83% | 26만 |
|---|
| 2026.04.30 | ₩18,085 | ₩18,272 | ₩18,012 | ₩18,045 | -0.22% | 16.3만 |
|---|
| 2026.04.29 | ₩18,072 | ₩18,285 | ₩18,045 | ₩18,138 | +0.37% | 19.7만 |
|---|
| 2026.04.28 | ₩18,432 | ₩18,432 | ₩18,118 | ₩18,138 | -1.59% | 16만 |
|---|
| 2026.04.27 | ₩18,419 | ₩18,619 | ₩18,405 | ₩18,405 | -0.07% | 23.6만 |
|---|
| 2026.04.24 | ₩18,419 | ₩18,572 | ₩18,305 | ₩18,472 | +0.29% | 49.3만 |
|---|
| 2026.04.23 | ₩18,792 | ₩18,806 | ₩18,499 | ₩18,525 | -1.42% | 21.9만 |
|---|
| 2026.04.22 | ₩18,499 | ₩18,906 | ₩18,499 | ₩18,672 | +0.94% | 25.4만 |
|---|
| 2026.04.21 | ₩18,766 | ₩18,826 | ₩18,339 | ₩18,405 | -1.92% | 35.8만 |
|---|
| 2026.04.20 | ₩18,579 | ₩18,892 | ₩18,352 | ₩18,766 | +1.01% | 23.6만 |
|---|
| 2026.04.17 | ₩18,619 | ₩18,672 | ₩18,392 | ₩18,619 | 0.00% | 19.1만 |
|---|
| 2026.04.16 | ₩18,459 | ₩18,459 | ₩18,234 | ₩18,339 | -0.65% | 18.4만 |
|---|
| 2026.04.15 | ₩18,512 | ₩18,605 | ₩18,285 | ₩18,325 | -1.01% | 16.6만 |
|---|
| 2026.04.14 | ₩18,459 | ₩18,632 | ₩18,459 | ₩18,539 | +0.43% | 17.3만 |
|---|
| 2026.04.13 | ₩18,352 | ₩18,525 | ₩18,032 | ₩18,499 | +0.80% | 24.7만 |
|---|
| 2026.04.10 | ₩18,699 | ₩18,699 | ₩18,419 | ₩18,525 | -0.93% | 15.4만 |
|---|
| 2026.04.09 | ₩18,512 | ₩19,013 | ₩18,485 | ₩18,739 | +1.23% | 24.4만 |
|---|
| 2026.04.08 | ₩19,033 | ₩19,246 | ₩18,592 | ₩18,699 | -1.75% | 20.8만 |
|---|
| 2026.04.07 | ₩18,926 | ₩19,194 | ₩18,419 | ₩18,739 | -0.99% | 38.8만 |
|---|
| 2026.04.06 | ₩18,459 | ₩19,340 | ₩18,412 | ₩19,086 | +3.40% | 48.4만 |
|---|
| 2026.04.02 | ₩18,152 | ₩18,592 | ₩18,072 | ₩18,539 | +2.13% | 22.5만 |
|---|
| 2026.04.01 | ₩18,579 | ₩18,719 | ₩18,072 | ₩18,525 | -0.29% | 20.4만 |
|---|
| 2026.03.31 | ₩18,792 | ₩18,792 | ₩18,098 | ₩18,499 | -1.56% | 29.8만 |
|---|
| 2026.03.30 | ₩18,605 | ₩18,732 | ₩18,265 | ₩18,419 | -1.00% | 27.4만 |
|---|
| 2026.03.27 | ₩18,699 | ₩18,712 | ₩17,791 | ₩18,432 | -1.43% | 52.2만 |
|---|
| 2026.03.26 | ₩19,006 | ₩19,146 | ₩18,739 | ₩18,846 | -0.84% | 37.3만 |
|---|
| 2026.03.25 | ₩19,073 | ₩19,139 | ₩18,672 | ₩19,126 | +0.28% | 23.3만 |
|---|
| 2026.03.24 | ₩18,819 | ₩18,959 | ₩18,632 | ₩18,846 | +0.14% | 28.7만 |
|---|
| 2026.03.23 | ₩18,939 | ₩19,139 | ₩18,686 | ₩18,832 | -0.56% | 28.8만 |
|---|
| 2026.03.20 | ₩19,126 | ₩19,151 | ₩18,726 | ₩18,886 | -1.26% | 38.8만 |
|---|
| 2026.03.19 | ₩18,605 | ₩19,317 | ₩18,432 | ₩19,126 | +2.80% | 65.9만 |
|---|
| 2026.03.18 | ₩18,459 | ₩19,353 | ₩18,395 | ₩18,552 | +0.51% | 95.5만 |
|---|
| 2026.03.17 | ₩17,911 | ₩18,892 | ₩17,524 | ₩18,485 | +3.20% | 74.5만 |
|---|
| 2026.03.16 | ₩16,870 | ₩18,098 | ₩16,777 | ₩17,778 | +5.38% | 96만 |
|---|
| 2026.03.13 | ₩16,657 | ₩17,444 | ₩16,336 | ₩16,977 | +1.92% | 215.2만 |
|---|
| 2026.03.12 | ₩14,628 | ₩14,908 | ₩14,441 | ₩14,521 | -0.73% | 31.6만 |
|---|
| 2026.03.11 | ₩14,695 | ₩14,888 | ₩14,575 | ₩14,855 | +1.09% | 13.5만 |
|---|
| 2026.03.10 | ₩14,615 | ₩15,122 | ₩14,601 | ₩14,815 | +1.37% | 23.1만 |
|---|
| 2026.03.09 | ₩14,441 | ₩14,775 | ₩14,121 | ₩14,748 | +2.13% | 23.6만 |
|---|
| 2026.03.06 | ₩14,695 | ₩14,695 | ₩14,254 | ₩14,681 | -0.09% | 32.3만 |
|---|
| 2026.03.05 | ₩14,775 | ₩15,015 | ₩14,722 | ₩14,962 | +1.26% | 10.8만 |
|---|
| 2026.03.04 | ₩14,922 | ₩15,015 | ₩14,848 | ₩14,922 | 0.00% | 14.6만 |
|---|
| 2026.03.03 | ₩14,455 | ₩14,962 | ₩14,401 | ₩14,842 | +2.68% | 16.4만 |
|---|
| 2026.03.02 | ₩14,722 | ₩14,948 | ₩14,535 | ₩14,815 | +0.63% | 20.2만 |
|---|
| 2026.02.27 | ₩14,655 | ₩14,842 | ₩14,535 | ₩14,762 | +0.73% | 17.8만 |
|---|
| 2026.02.26 | ₩14,521 | ₩14,935 | ₩14,508 | ₩14,868 | +2.39% | 12.8만 |
|---|
| 2026.02.25 | ₩14,281 | ₩14,535 | ₩14,141 | ₩14,521 | +1.68% | 10.9만 |
|---|
| 2026.02.24 | ₩14,188 | ₩14,468 | ₩14,081 | ₩14,268 | +0.56% | 12.5만 |
|---|
| 2026.02.23 | ₩14,375 | ₩14,415 | ₩14,094 | ₩14,121 | -1.76% | 17.3만 |
|---|
| 2026.02.20 | ₩14,375 | ₩14,521 | ₩14,294 | ₩14,495 | +0.84% | 13.1만 |
|---|
| 2026.02.19 | ₩14,228 | ₩14,461 | ₩14,148 | ₩14,441 | +1.50% | 18.7만 |
|---|
| 2026.02.18 | ₩14,174 | ₩14,428 | ₩14,068 | ₩14,308 | +0.94% | 12만 |
|---|
| 2026.02.17 | ₩14,027 | ₩14,294 | ₩13,887 | ₩14,188 | +1.14% | 16.5만 |
|---|
| 2026.02.13 | ₩13,947 | ₩14,054 | ₩13,801 | ₩14,027 | +0.57% | 8.9만 |
|---|
| 2026.02.12 | ₩14,388 | ₩14,388 | ₩13,647 | ₩13,854 | -3.71% | 21.4만 |
|---|
| 2026.02.11 | ₩14,388 | ₩14,489 | ₩14,188 | ₩14,294 | -0.65% | 16.8만 |
|---|
| 2026.02.10 | ₩14,375 | ₩14,521 | ₩14,308 | ₩14,321 | -0.37% | 19.3만 |
|---|
| 2026.02.09 | ₩14,535 | ₩14,588 | ₩14,201 | ₩14,334 | -1.38% | 24.8만 |
|---|
| 2026.02.06 | ₩14,455 | ₩14,655 | ₩14,455 | ₩14,601 | +1.02% | 19.6만 |
|---|
| 2026.02.05 | ₩14,214 | ₩14,334 | ₩14,014 | ₩14,281 | +0.47% | 19.2만 |
|---|
| 2026.02.04 | ₩13,721 | ₩14,361 | ₩13,714 | ₩14,334 | +4.47% | 41.7만 |
|---|
| 2026.02.03 | ₩13,774 | ₩13,947 | ₩13,587 | ₩13,694 | -0.58% | 22.1만 |
|---|
| 2026.02.02 | ₩13,547 | ₩13,921 | ₩13,520 | ₩13,827 | +2.07% | 22.6만 |
|---|
| 2026.01.30 | ₩13,494 | ₩13,687 | ₩13,434 | ₩13,520 | +0.20% | 40.4만 |
|---|
| 2026.01.29 | ₩13,774 | ₩13,774 | ₩13,507 | ₩13,547 | -1.65% | 18.8만 |
|---|
| 2026.01.28 | ₩14,134 | ₩14,415 | ₩13,627 | ₩13,640 | -3.49% | 33.1만 |
|---|
| 2026.01.27 | ₩14,308 | ₩14,575 | ₩14,054 | ₩14,094 | -1.49% | 20.1만 |
|---|
| 2026.01.26 | ₩14,174 | ₩14,475 | ₩14,174 | ₩14,321 | +1.04% | 28.9만 |
|---|
| 2026.01.23 | ₩14,548 | ₩14,595 | ₩14,094 | ₩14,188 | -2.48% | 17.9만 |
|---|
| 2026.01.22 | ₩14,788 | ₩15,002 | ₩14,575 | ₩14,588 | -1.35% | 18.4만 |
|---|
| 2026.01.21 | ₩14,535 | ₩14,762 | ₩14,448 | ₩14,735 | +1.38% | 17.4만 |
|---|
| 2026.01.20 | ₩14,868 | ₩14,948 | ₩14,495 | ₩14,521 | -2.33% | 16만 |
|---|
| 2026.01.16 | ₩15,122 | ₩15,135 | ₩14,855 | ₩14,882 | -1.59% | 18.5만 |
|---|
| 2026.01.15 | ₩14,748 | ₩15,259 | ₩14,735 | ₩15,149 | +2.71% | 19.8만 |
|---|
| 2026.01.14 | ₩14,815 | ₩14,988 | ₩14,641 | ₩14,762 | -0.36% | 18.9만 |
|---|
| 2026.01.13 | ₩14,988 | ₩15,082 | ₩14,615 | ₩14,868 | -0.80% | 20만 |
|---|
| 2026.01.12 | ₩14,895 | ₩15,062 | ₩14,695 | ₩14,975 | +0.54% | 22.3만 |
|---|
| 2026.01.09 | ₩14,628 | ₩14,968 | ₩14,481 | ₩14,895 | +1.82% | 19.4만 |
|---|
| 2026.01.08 | ₩14,228 | ₩14,681 | ₩14,228 | ₩14,615 | +2.72% | 19.8만 |
|---|
| 2026.01.07 | ₩14,361 | ₩14,495 | ₩14,261 | ₩14,308 | -0.37% | 23.1만 |
|---|
| 2026.01.06 | ₩14,041 | ₩14,481 | ₩13,861 | ₩14,375 | +2.38% | 25.6만 |
|---|
| 2026.01.05 | ₩13,787 | ₩14,254 | ₩13,787 | ₩14,054 | +1.94% | 28.1만 |
|---|
| 2026.01.02 | ₩13,961 | ₩13,961 | ₩13,680 | ₩13,774 | -1.34% | 18.8만 |
|---|
| 2025.12.31 | ₩14,068 | ₩14,441 | ₩13,934 | ₩13,961 | -0.76% | 16.5만 |
|---|
| 2025.12.30 | ₩14,241 | ₩14,310 | ₩13,987 | ₩14,014 | -1.59% | 11.9만 |
|---|
| 2025.12.29 | ₩14,468 | ₩14,468 | ₩14,241 | ₩14,254 | -1.48% | 11.9만 |
|---|
| 2025.12.26 | ₩14,348 | ₩14,535 | ₩14,121 | ₩14,508 | +1.12% | 13.3만 |
|---|
| 2025.12.24 | ₩14,148 | ₩14,341 | ₩14,108 | ₩14,321 | +1.23% | 6.6만 |
|---|
| 2025.12.23 | ₩14,201 | ₩14,268 | ₩13,961 | ₩14,148 | -0.38% | 23.9만 |
|---|
| 2025.12.22 | ₩14,575 | ₩14,655 | ₩14,268 | ₩14,308 | -1.83% | 22.1만 |
|---|
| 2025.12.19 | ₩14,975 | ₩14,975 | ₩14,468 | ₩14,481 | -3.30% | 46.1만 |
|---|
| 2025.12.18 | ₩15,082 | ₩15,202 | ₩14,988 | ₩15,042 | -0.27% | 24.7만 |
|---|
| 2025.12.17 | ₩15,289 | ₩15,389 | ₩14,828 | ₩14,922 | -2.40% | 18.6만 |
|---|
| 2025.12.16 | ₩15,549 | ₩15,616 | ₩15,015 | ₩15,229 | -2.06% | 46.5만 |
|---|
| 2025.12.15 | ₩15,509 | ₩15,656 | ₩15,429 | ₩15,629 | +0.77% | 25.7만 |
|---|
| 2025.12.12 | ₩15,482 | ₩15,669 | ₩15,402 | ₩15,496 | +0.09% | 14.7만 |
|---|
| 2025.12.11 | ₩15,229 | ₩15,549 | ₩15,229 | ₩15,389 | +1.05% | 44.5만 |
|---|
| 2025.12.10 | ₩15,015 | ₩15,322 | ₩15,002 | ₩15,189 | +1.16% | 22.9만 |
|---|
| 2025.12.09 | ₩14,908 | ₩15,255 | ₩14,908 | ₩15,122 | +1.43% | 14만 |
|---|
| 2025.12.08 | ₩15,069 | ₩15,202 | ₩14,835 | ₩14,948 | -0.80% | 20.5만 |
|---|
| 2025.12.05 | ₩15,015 | ₩15,202 | ₩14,968 | ₩15,069 | +0.36% | 23.8만 |
|---|
| 2025.12.04 | ₩15,082 | ₩15,189 | ₩14,895 | ₩14,975 | -0.71% | 24.7만 |
|---|
| 2025.12.03 | ₩14,628 | ₩15,215 | ₩14,628 | ₩15,069 | +3.01% | 27.8만 |
|---|
| 2025.12.02 | ₩14,615 | ₩14,668 | ₩14,228 | ₩14,601 | -0.09% | 22.6만 |
|---|
| 2025.12.01 | ₩14,495 | ₩14,628 | ₩14,455 | ₩14,521 | +0.18% | 19.9만 |
|---|
| 2025.11.28 | ₩14,668 | ₩14,695 | ₩14,521 | ₩14,561 | -0.73% | 9.1만 |
|---|
| 2025.11.26 | ₩14,241 | ₩14,748 | ₩13,901 | ₩14,615 | +2.62% | 41.4만 |
|---|
| 2025.11.25 | ₩13,934 | ₩14,468 | ₩13,934 | ₩14,361 | +3.07% | 23.8만 |
|---|
| 2025.11.24 | ₩14,014 | ₩14,108 | ₩13,787 | ₩13,867 | -1.05% | 35만 |
|---|
| 2025.11.21 | ₩13,414 | ₩14,001 | ₩13,360 | ₩13,974 | +4.18% | 26.5만 |
|---|
| 2025.11.20 | ₩13,654 | ₩13,827 | ₩13,333 | ₩13,440 | -1.56% | 27만 |
|---|
| 2025.11.19 | ₩13,694 | ₩13,727 | ₩13,500 | ₩13,667 | -0.19% | 21.6만 |
|---|
| 2025.11.18 | ₩13,574 | ₩13,761 | ₩13,400 | ₩13,747 | +1.28% | 17만 |
|---|
| 2025.11.17 | ₩14,014 | ₩14,014 | ₩13,474 | ₩13,574 | -3.14% | 18.9만 |
|---|
| 2025.11.14 | ₩14,268 | ₩14,375 | ₩13,994 | ₩14,108 | -1.12% | 19.9만 |
|---|
| 2025.11.13 | ₩14,548 | ₩14,641 | ₩14,375 | ₩14,415 | -0.92% | 23.8만 |
|---|
| 2025.11.12 | ₩14,308 | ₩14,681 | ₩14,308 | ₩14,588 | +1.96% | 18.4만 |
|---|
| 2025.11.11 | ₩14,134 | ₩14,334 | ₩14,108 | ₩14,308 | +1.23% | 17.1만 |
|---|
| 2025.11.10 | ₩14,001 | ₩14,134 | ₩13,814 | ₩14,094 | +0.67% | 31.3만 |
|---|
| 2025.11.07 | ₩13,801 | ₩14,134 | ₩13,801 | ₩13,947 | +1.06% | 36.8만 |
|---|
| 2025.11.06 | ₩14,121 | ₩14,188 | ₩13,534 | ₩13,814 | -2.17% | 34.9만 |
|---|
| 2025.11.05 | ₩14,001 | ₩14,401 | ₩13,807 | ₩14,201 | +1.43% | 47.2만 |
|---|
| 2025.11.04 | ₩13,694 | ₩14,321 | ₩13,574 | ₩14,054 | +2.63% | 53.9만 |
|---|
| 2025.11.03 | ₩13,560 | ₩13,787 | ₩13,133 | ₩13,747 | +1.38% | 48만 |
|---|
| 2025.10.31 | ₩13,187 | ₩14,481 | ₩12,933 | ₩13,640 | +3.44% | 140.7만 |
|---|
| 2025.10.30 | ₩12,519 | ₩12,586 | ₩11,992 | ₩12,092 | -3.41% | 62.8만 |
|---|
| 2025.10.29 | ₩12,666 | ₩13,040 | ₩12,506 | ₩12,693 | +0.21% | 30.1만 |
|---|
| 2025.10.28 | ₩13,026 | ₩13,187 | ₩12,706 | ₩12,746 | -2.15% | 34만 |
|---|
| 2025.10.27 | ₩12,626 | ₩13,053 | ₩12,509 | ₩13,026 | +3.17% | 34.9만 |
|---|
| 2025.10.24 | ₩12,599 | ₩12,833 | ₩12,479 | ₩12,626 | +0.21% | 36.2만 |
|---|
| 2025.10.23 | ₩12,733 | ₩12,733 | ₩12,519 | ₩12,533 | -1.57% | 14.1만 |
|---|
| 2025.10.22 | ₩12,706 | ₩12,906 | ₩12,666 | ₩12,760 | +0.42% | 17만 |
|---|
| 2025.10.21 | ₩12,613 | ₩12,786 | ₩12,551 | ₩12,706 | +0.74% | 14만 |
|---|
| 2025.10.20 | ₩12,586 | ₩12,786 | ₩12,433 | ₩12,666 | +0.64% | 17.7만 |
|---|
| 2025.10.17 | ₩12,279 | ₩12,573 | ₩12,159 | ₩12,546 | +2.17% | 19.8만 |
|---|
| 2025.10.16 | ₩12,559 | ₩12,619 | ₩12,206 | ₩12,306 | -2.02% | 31만 |
|---|
| 2025.10.15 | ₩12,840 | ₩13,093 | ₩12,546 | ₩12,599 | -1.87% | 17.5만 |
|---|
| 2025.10.14 | ₩12,479 | ₩12,913 | ₩12,453 | ₩12,786 | +2.46% | 20.1만 |
|---|
| 2025.10.13 | ₩12,506 | ₩12,673 | ₩12,386 | ₩12,626 | +0.96% | 18.2만 |
|---|
| 2025.10.10 | ₩12,679 | ₩12,720 | ₩12,366 | ₩12,399 | -2.21% | 18.7만 |
|---|