시장 데이터를 불러오는 중
전체 종목
LPL Financial Holdings Inc. - Common Stock 과거 주가
LPL Financial Holdings Inc. - Common Stock · LPLA · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LPL Financial Holdings Inc. - Common Stock · LPLA · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩443,959 | ₩449,791 | ₩440,754 | ₩443,677 | -0.06% | 58.5만 |
| 2026.10.08 | ₩435,484 | ₩447,713 | ₩433,687 | ₩439,815 | +0.99% | 83.2만 |
| 2026.10.07 | ₩444,012 | ₩446,265 | ₩431,877 | ₩435,524 | -1.91% | 92.3만 |
| 2026.10.06 | ₩445,004 | ₩450,636 | ₩443,208 | ₩445,702 | +0.16% | 74만 |
| 2026.10.05 | ₩428,900 | ₩448,330 | ₩423,657 | ₩445,152 | +3.79% | 135만 |
| 2026.10.02 | ₩417,382 | ₩425,615 | ₩412,997 | ₩424,314 | +1.66% | 98.3만 |
| 2026.10.01 | ₩404,362 | ₩421,458 | ₩402,270 | ₩418,562 | +3.51% | 83.7만 |
| 2026.09.30 | ₩412,179 | ₩413,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,047 |
| -0.52% |
| 76.6만 |
| 2026.09.29 | ₩419,568 | ₩421,592 | ₩409,042 | ₩413,064 | -1.55% | 120.3만 |
|---|
| 2026.09.28 | ₩421,499 | ₩422,732 | ₩415,692 | ₩419,273 | -0.53% | 80.2만 |
|---|
| 2026.09.25 | ₩414,647 | ₩428,511 | ₩414,647 | ₩421,525 | +1.66% | 112.6만 |
|---|
| 2026.09.24 | ₩406,735 | ₩411,321 | ₩396,343 | ₩405,971 | -0.19% | 82.7만 |
|---|
| 2026.09.23 | ₩415,545 | ₩422,933 | ₩404,670 | ₩405,582 | -2.40% | 110.6만 |
|---|
| 2026.09.22 | ₩446,198 | ₩448,142 | ₩403,007 | ₩412,327 | -7.59% | 230.4만 |
|---|
| 2026.09.21 | ₩446,211 | ₩450,449 | ₩438,850 | ₩445,527 | -0.15% | 38.8만 |
|---|
| 2026.09.18 | ₩442,417 | ₩449,604 | ₩438,434 | ₩439,936 | -0.56% | 111.7만 |
|---|
| 2026.09.17 | ₩448,062 | ₩452,835 | ₩440,660 | ₩442,417 | -1.26% | 57.3만 |
|---|
| 2026.09.16 | ₩454,444 | ₩459,312 | ₩440,432 | ₩446,573 | -1.73% | 66.7만 |
|---|
| 2026.09.15 | ₩462,570 | ₩467,518 | ₩456,255 | ₩458,239 | -0.94% | 29.6만 |
|---|
| 2026.09.14 | ₩472,614 | ₩475,778 | ₩455,222 | ₩463,495 | -1.93% | 59.2만 |
|---|
| 2026.09.11 | ₩468,336 | ₩475,362 | ₩463,053 | ₩474,384 | +1.29% | 42.8만 |
|---|
| 2026.09.10 | ₩471,031 | ₩473,418 | ₩465,453 | ₩465,641 | -1.14% | 38.1만 |
|---|
| 2026.09.09 | ₩467,196 | ₩472,345 | ₩462,141 | ₩468,779 | +0.34% | 50.1만 |
|---|
| 2026.09.08 | ₩476,341 | ₩478,835 | ₩466,419 | ₩469,610 | -1.41% | 49.6만 |
|---|
| 2026.09.04 | ₩476,596 | ₩481,839 | ₩473,995 | ₩481,826 | +1.10% | 44.1만 |
|---|
| 2026.09.03 | ₩476,154 | ₩490,501 | ₩476,154 | ₩483,327 | +1.51% | 67.6만 |
|---|
| 2026.09.02 | ₩479,546 | ₩494,457 | ₩472,855 | ₩476,154 | -0.71% | 92.7만 |
|---|
| 2026.09.01 | ₩495,328 | ₩496,133 | ₩475,295 | ₩479,546 | -3.19% | 135.4만 |
|---|
| 2026.08.31 | ₩495,033 | ₩500,048 | ₩494,148 | ₩496,321 | +0.26% | 75.2만 |
|---|
| 2026.08.28 | ₩485,258 | ₩498,091 | ₩481,370 | ₩497,058 | +2.43% | 55.4만 |
|---|
| 2026.08.27 | ₩479,184 | ₩488,021 | ₩476,998 | ₩484,360 | +1.08% | 45.8만 |
|---|
| 2026.08.26 | ₩482,550 | ₩489,429 | ₩461,873 | ₩483,059 | +0.11% | 72.2만 |
|---|
| 2026.08.25 | ₩488,007 | ₩489,429 | ₩479,345 | ₩485,245 | -0.57% | 32.9만 |
|---|
| 2026.08.24 | ₩486,546 | ₩496,106 | ₩485,004 | ₩488,329 | +0.37% | 38.8만 |
|---|
| 2026.08.21 | ₩474,705 | ₩486,948 | ₩473,485 | ₩484,534 | +2.07% | 47.7만 |
|---|
| 2026.08.20 | ₩483,596 | ₩485,044 | ₩472,064 | ₩474,705 | -1.84% | 53만 |
|---|
| 2026.08.19 | ₩498,252 | ₩500,223 | ₩479,667 | ₩481,692 | -3.32% | 51.4만 |
|---|
| 2026.08.18 | ₩495,570 | ₩499,204 | ₩491,949 | ₩494,430 | -0.23% | 36.7만 |
|---|
| 2026.08.17 | ₩497,031 | ₩502,878 | ₩491,239 | ₩493,719 | -0.67% | 48.9만 |
|---|
| 2026.08.14 | ₩503,025 | ₩503,173 | ₩495,583 | ₩497,031 | -1.19% | 39.3만 |
|---|
| 2026.08.13 | ₩504,970 | ₩508,201 | ₩496,870 | ₩502,784 | -0.43% | 59.6만 |
|---|
| 2026.08.12 | ₩494,765 | ₩505,506 | ₩491,239 | ₩505,090 | +2.09% | 50.7만 |
|---|
| 2026.08.11 | ₩494,819 | ₩503,508 | ₩494,819 | ₩497,729 | +0.59% | 53.9만 |
|---|
| 2026.08.10 | ₩486,251 | ₩499,190 | ₩486,251 | ₩498,962 | +2.61% | 66.7만 |
|---|
| 2026.08.07 | ₩477,012 | ₩486,331 | ₩475,926 | ₩486,251 | +1.94% | 68.8만 |
|---|
| 2026.08.06 | ₩487,323 | ₩489,429 | ₩476,730 | ₩481,450 | -1.21% | 40.4만 |
|---|
| 2026.08.05 | ₩478,916 | ₩489,361 | ₩477,964 | ₩482,617 | +0.77% | 77.5만 |
|---|
| 2026.08.04 | ₩480,042 | ₩486,103 | ₩472,185 | ₩475,000 | -1.05% | 129.5만 |
|---|
| 2026.08.03 | ₩474,142 | ₩488,369 | ₩471,796 | ₩483,193 | +1.91% | 89.2만 |
|---|
| 2026.07.31 | ₩467,974 | ₩483,073 | ₩466,231 | ₩474,276 | +1.35% | 123.2만 |
|---|
| 2026.07.30 | ₩451,937 | ₩456,952 | ₩448,665 | ₩454,793 | +0.63% | 87만 |
|---|
| 2026.07.29 | ₩458,601 | ₩460,934 | ₩451,602 | ₩452,929 | -1.24% | 78.4만 |
|---|
| 2026.07.28 | ₩446,144 | ₩459,406 | ₩438,394 | ₩459,124 | +2.91% | 105만 |
|---|
| 2026.07.27 | ₩444,106 | ₩450,435 | ₩441,102 | ₩444,803 | +0.16% | 53.5만 |
|---|
| 2026.07.24 | ₩433,942 | ₩443,999 | ₩429,182 | ₩440,754 | +1.57% | 50.4만 |
|---|
| 2026.07.23 | ₩439,091 | ₩442,671 | ₩430,067 | ₩433,540 | -1.26% | 68.7만 |
|---|
| 2026.07.22 | ₩437,871 | ₩443,275 | ₩437,871 | ₩438,984 | +0.25% | 63.2만 |
|---|
| 2026.07.21 | ₩441,773 | ₩444,388 | ₩436,275 | ₩440,124 | -0.37% | 45.9만 |
|---|
| 2026.07.20 | ₩441,250 | ₩441,250 | ₩432,226 | ₩439,762 | -0.34% | 55.6만 |
|---|
| 2026.07.17 | ₩438,582 | ₩448,410 | ₩434,478 | ₩435,658 | -0.67% | 62.9만 |
|---|
| 2026.07.16 | ₩441,840 | ₩446,654 | ₩438,085 | ₩443,529 | +0.38% | 85.3만 |
|---|
| 2026.07.15 | ₩431,341 | ₩443,784 | ₩430,335 | ₩441,317 | +2.31% | 87.3만 |
|---|
| 2026.07.14 | ₩430,509 | ₩438,166 | ₩425,588 | ₩430,898 | +0.09% | 62.9만 |
|---|
| 2026.07.13 | ₩429,946 | ₩434,250 | ₩425,106 | ₩430,509 | +0.13% | 65만 |
|---|
| 2026.07.10 | ₩422,384 | ₩426,701 | ₩416,577 | ₩425,106 | +0.64% | 66.8만 |
|---|
| 2026.07.09 | ₩404,482 | ₩422,089 | ₩400,929 | ₩417,650 | +3.26% | 75.1만 |
|---|
| 2026.07.08 | ₩414,352 | ₩414,352 | ₩402,605 | ₩403,370 | -2.65% | 62.4만 |
|---|
| 2026.07.07 | ₩410,315 | ₩414,325 | ₩407,245 | ₩412,434 | +0.52% | 62.1만 |
|---|
| 2026.07.06 | ₩396,424 | ₩409,484 | ₩395,431 | ₩408,639 | +3.08% | 52.2만 |
|---|
| 2026.07.02 | ₩398,918 | ₩401,318 | ₩392,897 | ₩395,807 | -0.78% | 66만 |
|---|
| 2026.07.01 | ₩381,312 | ₩398,770 | ₩375,452 | ₩393,246 | +3.13% | 110.7만 |
|---|
| 2026.06.30 | ₩364,416 | ₩378,107 | ₩362,097 | ₩377,705 | +3.65% | 167.6만 |
|---|
| 2026.06.29 | ₩366,253 | ₩369,753 | ₩357,028 | ₩361,024 | -1.43% | 152.8만 |
|---|
| 2026.06.26 | ₩370,115 | ₩372,757 | ₩349,680 | ₩360,367 | -2.63% | 392.7만 |
|---|
| 2026.06.25 | ₩378,335 | ₩380,588 | ₩364,430 | ₩371,872 | -1.71% | 125.3만 |
|---|
| 2026.06.24 | ₩393,487 | ₩393,983 | ₩377,142 | ₩378,335 | -3.85% | 114.5만 |
|---|
| 2026.06.23 | ₩397,148 | ₩402,324 | ₩393,997 | ₩395,700 | -0.36% | 76.2만 |
|---|
| 2026.06.22 | ₩395,914 | ₩400,420 | ₩392,160 | ₩399,079 | +0.80% | 74.2만 |
|---|
| 2026.06.18 | ₩406,266 | ₩412,716 | ₩390,148 | ₩394,158 | -2.98% | 100.8만 |
|---|
| 2026.06.17 | ₩408,358 | ₩413,708 | ₩403,370 | ₩408,304 | -0.01% | 67만 |
|---|
| 2026.06.16 | ₩397,644 | ₩408,264 | ₩394,479 | ₩406,695 | +2.28% | 82.6만 |
|---|
| 2026.06.15 | ₩401,090 | ₩401,774 | ₩394,895 | ₩395,995 | -1.27% | 71.6만 |
|---|
| 2026.06.12 | ₩384,516 | ₩401,988 | ₩383,497 | ₩396,450 | +3.10% | 76.3만 |
|---|
| 2026.06.11 | ₩385,334 | ₩389,880 | ₩381,124 | ₩382,746 | -0.67% | 101.5만 |
|---|
| 2026.06.10 | ₩385,938 | ₩395,324 | ₩380,373 | ₩387,761 | +0.47% | 76만 |
|---|
| 2026.06.09 | ₩382,076 | ₩388,861 | ₩377,316 | ₩386,555 | +1.17% | 122만 |
|---|
| 2026.06.08 | ₩387,788 | ₩391,006 | ₩380,172 | ₩380,440 | -1.89% | 123만 |
|---|
| 2026.06.05 | ₩391,449 | ₩392,240 | ₩384,195 | ₩386,836 | -1.18% | 113.3만 |
|---|
| 2026.06.04 | ₩377,799 | ₩392,227 | ₩374,942 | ₩391,328 | +3.58% | 108.3만 |
|---|
| 2026.06.03 | ₩360,689 | ₩384,476 | ₩351,289 | ₩379,032 | +5.09% | 186.6만 |
|---|
| 2026.06.02 | ₩367,554 | ₩373,079 | ₩358,476 | ₩365,422 | -0.58% | 68.5만 |
|---|
| 2026.06.01 | ₩363,183 | ₩374,688 | ₩363,049 | ₩368,801 | +1.55% | 77.5만 |
|---|
| 2026.05.29 | ₩356,197 | ₩370,263 | ₩356,197 | ₩367,098 | +3.06% | 207.8만 |
|---|
| 2026.05.28 | ₩362,780 | ₩363,934 | ₩355,687 | ₩356,492 | -1.73% | 106.4만 |
|---|
| 2026.05.27 | ₩377,866 | ₩380,668 | ₩348,835 | ₩364,001 | -3.67% | 175.4만 |
|---|
| 2026.05.26 | ₩383,564 | ₩383,564 | ₩373,119 | ₩378,697 | -1.27% | 94.3만 |
|---|
| 2026.05.22 | ₩385,938 | ₩390,752 | ₩380,869 | ₩383,202 | -0.71% | 84.5만 |
|---|
| 2026.05.21 | ₩382,036 | ₩386,126 | ₩368,654 | ₩385,938 | +1.02% | 192.4만 |
|---|
| 2026.05.20 | ₩386,649 | ₩391,757 | ₩379,180 | ₩380,588 | -1.57% | 118.8만 |
|---|
| 2026.05.19 | ₩399,347 | ₩400,285 | ₩384,811 | ₩385,321 | -3.51% | 117.7만 |
|---|
| 2026.05.18 | ₩400,929 | ₩413,520 | ₩393,541 | ₩396,397 | -1.13% | 98만 |
|---|
| 2026.05.15 | ₩400,379 | ₩408,586 | ₩395,566 | ₩401,908 | +0.38% | 56.6만 |
|---|
| 2026.05.14 | ₩404,027 | ₩408,840 | ₩396,504 | ₩399,870 | -1.03% | 61.8만 |
|---|
| 2026.05.13 | ₩392,817 | ₩405,233 | ₩390,242 | ₩403,852 | +2.81% | 59.7만 |
|---|
| 2026.05.12 | ₩386,635 | ₩398,770 | ₩381,164 | ₩394,868 | +2.13% | 120.7만 |
|---|
| 2026.05.11 | ₩407,473 | ₩414,284 | ₩382,626 | ₩387,574 | -4.88% | 170.7만 |
|---|
| 2026.05.08 | ₩418,294 | ₩421,458 | ₩404,992 | ₩406,990 | -2.70% | 113.3만 |
|---|
| 2026.05.07 | ₩439,051 | ₩441,867 | ₩414,526 | ₩415,169 | -5.44% | 86.2만 |
|---|
| 2026.05.06 | ₩441,022 | ₩446,868 | ₩433,070 | ₩435,430 | -1.27% | 64.6만 |
|---|
| 2026.05.05 | ₩430,228 | ₩445,299 | ₩426,178 | ₩439,252 | +2.10% | 54.4만 |
|---|
| 2026.05.04 | ₩423,228 | ₩435,806 | ₩422,384 | ₩430,228 | +1.65% | 96.5만 |
|---|
| 2026.05.01 | ₩448,062 | ₩455,893 | ₩426,446 | ₩427,251 | -4.64% | 128.9만 |
|---|
| 2026.04.30 | ₩438,917 | ₩452,245 | ₩436,999 | ₩448,035 | +2.08% | 93.3만 |
|---|
| 2026.04.29 | ₩447,472 | ₩451,709 | ₩437,603 | ₩443,690 | -0.85% | 62.2만 |
|---|
| 2026.04.28 | ₩443,275 | ₩451,883 | ₩439,239 | ₩447,472 | +0.95% | 64.4만 |
|---|
| 2026.04.27 | ₩430,992 | ₩447,619 | ₩429,370 | ₩443,020 | +2.79% | 76.4만 |
|---|
| 2026.04.24 | ₩430,107 | ₩433,821 | ₩426,446 | ₩429,772 | -0.08% | 52.3만 |
|---|
| 2026.04.23 | ₩435,001 | ₩439,198 | ₩423,926 | ₩430,429 | -1.05% | 53.4만 |
|---|
| 2026.04.22 | ₩439,185 | ₩446,748 | ₩432,480 | ₩439,520 | +0.08% | 78.9만 |
|---|
| 2026.04.21 | ₩432,775 | ₩446,506 | ₩432,775 | ₩436,879 | +0.95% | 68.6만 |
|---|
| 2026.04.20 | ₩422,893 | ₩434,197 | ₩422,893 | ₩433,728 | +2.56% | 53.2만 |
|---|
| 2026.04.17 | ₩420,238 | ₩427,224 | ₩404,912 | ₩425,615 | +1.28% | 101만 |
|---|
| 2026.04.16 | ₩441,907 | ₩446,627 | ₩418,723 | ₩419,125 | -5.16% | 115.7만 |
|---|
| 2026.04.15 | ₩436,946 | ₩446,265 | ₩436,946 | ₩444,388 | +1.70% | 67.1만 |
|---|
| 2026.04.14 | ₩435,484 | ₩439,815 | ₩431,354 | ₩432,373 | -0.71% | 67.9만 |
|---|
| 2026.04.13 | ₩413,560 | ₩433,419 | ₩411,670 | ₩431,622 | +4.37% | 63.8만 |
|---|
| 2026.04.10 | ₩421,499 | ₩423,684 | ₩412,394 | ₩419,071 | -0.58% | 91.3만 |
|---|
| 2026.04.09 | ₩415,840 | ₩424,180 | ₩412,421 | ₩421,807 | +1.43% | 57.8만 |
|---|
| 2026.04.08 | ₩414,311 | ₩423,590 | ₩411,321 | ₩416,738 | +0.59% | 100.2만 |
|---|
| 2026.04.07 | ₩394,238 | ₩401,439 | ₩392,240 | ₩398,824 | +1.16% | 92.8만 |
|---|
| 2026.04.06 | ₩393,407 | ₩401,439 | ₩391,623 | ₩394,841 | +0.36% | 61.7만 |
|---|
| 2026.04.02 | ₩380,668 | ₩398,542 | ₩377,477 | ₩393,782 | +3.44% | 62만 |
|---|
| 2026.04.01 | ₩408,250 | ₩413,011 | ₩381,218 | ₩387,882 | -4.99% | 109.1만 |
|---|
| 2026.03.31 | ₩402,833 | ₩411,723 | ₩397,215 | ₩403,383 | +0.14% | 83.9만 |
|---|
| 2026.03.30 | ₩397,268 | ₩410,128 | ₩396,450 | ₩402,511 | +1.32% | 101.4만 |
|---|
| 2026.03.27 | ₩403,423 | ₩405,367 | ₩394,225 | ₩398,113 | -1.32% | 80.4만 |
|---|
| 2026.03.26 | ₩400,500 | ₩410,101 | ₩400,500 | ₩407,258 | +1.69% | 63.6만 |
|---|
| 2026.03.25 | ₩406,802 | ₩414,097 | ₩399,253 | ₩403,182 | -0.89% | 41만 |
|---|
| 2026.03.24 | ₩402,739 | ₩409,135 | ₩399,320 | ₩402,498 | -0.06% | 81만 |
|---|
| 2026.03.23 | ₩400,192 | ₩409,833 | ₩395,190 | ₩402,645 | +0.61% | 106.9만 |
|---|
| 2026.03.20 | ₩384,838 | ₩399,159 | ₩383,792 | ₩392,991 | +2.12% | 211.5만 |
|---|
| 2026.03.19 | ₩384,463 | ₩390,805 | ₩378,979 | ₩382,612 | -0.48% | 120.9만 |
|---|
| 2026.03.18 | ₩394,546 | ₩396,035 | ₩385,321 | ₩386,394 | -2.07% | 92.2만 |
|---|
| 2026.03.17 | ₩385,643 | ₩398,797 | ₩382,063 | ₩393,983 | +2.16% | 178.5만 |
|---|
| 2026.03.16 | ₩389,129 | ₩393,474 | ₩378,496 | ₩380,883 | -2.12% | 123.5만 |
|---|
| 2026.03.13 | ₩395,726 | ₩398,609 | ₩387,413 | ₩387,560 | -2.06% | 128.8만 |
|---|
| 2026.03.12 | ₩397,228 | ₩408,452 | ₩387,775 | ₩388,351 | -2.23% | 137.5만 |
|---|
| 2026.03.11 | ₩413,145 | ₩416,658 | ₩399,414 | ₩406,239 | -1.67% | 72.1만 |
|---|
| 2026.03.10 | ₩420,184 | ₩425,602 | ₩412,461 | ₩413,399 | -1.61% | 101.4만 |
|---|
| 2026.03.09 | ₩413,829 | ₩421,190 | ₩406,427 | ₩419,434 | +1.35% | 71.2만 |
|---|
| 2026.03.06 | ₩420,815 | ₩422,772 | ₩405,609 | ₩420,453 | -0.09% | 92만 |
|---|
| 2026.03.05 | ₩414,606 | ₩425,749 | ₩407,835 | ₩424,958 | +2.50% | 75.8만 |
|---|
| 2026.03.04 | ₩410,946 | ₩423,094 | ₩410,946 | ₩418,200 | +1.77% | 75만 |
|---|
| 2026.03.03 | ₩401,197 | ₩417,878 | ₩396,947 | ₩410,610 | +2.35% | 98.2만 |
|---|
| 2026.03.02 | ₩398,328 | ₩416,725 | ₩398,328 | ₩410,315 | +3.01% | 97.6만 |
|---|
| 2026.02.27 | ₩416,591 | ₩418,160 | ₩397,201 | ₩402,780 | -3.32% | 131.9만 |
|---|
| 2026.02.26 | ₩427,077 | ₩434,264 | ₩423,872 | ₩428,485 | +0.33% | 124.4만 |
|---|
| 2026.02.25 | ₩417,503 | ₩430,281 | ₩412,206 | ₩427,036 | +2.28% | 91만 |
|---|
| 2026.02.24 | ₩403,946 | ₩424,784 | ₩400,004 | ₩413,936 | +2.47% | 170.7만 |
|---|
| 2026.02.23 | ₩422,357 | ₩428,176 | ₩407,285 | ₩407,473 | -3.52% | 113.4만 |
|---|
| 2026.02.20 | ₩434,398 | ₩434,814 | ₩419,420 | ₩428,042 | -1.46% | 91.8만 |
|---|
| 2026.02.19 | ₩442,497 | ₩445,353 | ₩427,734 | ₩439,708 | -0.63% | 70.8만 |
|---|
| 2026.02.18 | ₩435,551 | ₩448,089 | ₩434,398 | ₩445,420 | +2.27% | 119.7만 |
|---|
| 2026.02.17 | ₩448,799 | ₩449,564 | ₩429,919 | ₩432,025 | -3.74% | 184.4만 |
|---|
| 2026.02.13 | ₩442,497 | ₩450,274 | ₩430,375 | ₩448,799 | +1.42% | 145.2만 |
|---|
| 2026.02.12 | ₩454,981 | ₩457,663 | ₩425,065 | ₩442,497 | -2.74% | 235.6만 |
|---|
| 2026.02.11 | ₩488,329 | ₩499,834 | ₩451,253 | ₩454,123 | -7.00% | 253.6만 |
|---|
| 2026.02.10 | ₩530,192 | ₩530,313 | ₩467,317 | ₩483,502 | -8.81% | 298.7만 |
|---|
| 2026.02.09 | ₩516,434 | ₩533,356 | ₩514,678 | ₩527,309 | +2.11% | 75.2만 |
|---|
| 2026.02.06 | ₩494,202 | ₩519,612 | ₩493,706 | ₩516,434 | +4.50% | 54.1만 |
|---|
| 2026.02.05 | ₩517,199 | ₩520,444 | ₩486,693 | ₩499,271 | -3.47% | 101.8만 |
|---|
| 2026.02.04 | ₩519,264 | ₩536,575 | ₩505,761 | ₩521,556 | +0.44% | 92.9만 |
|---|
| 2026.02.03 | ₩508,684 | ₩522,951 | ₩498,721 | ₩518,848 | +2.00% | 163.4만 |
|---|
| 2026.02.02 | ₩485,714 | ₩506,150 | ₩485,714 | ₩504,621 | +3.89% | 89.5만 |
|---|
| 2026.01.30 | ₩482,107 | ₩490,313 | ₩465,440 | ₩488,758 | +1.38% | 127만 |
|---|
| 2026.01.29 | ₩496,897 | ₩508,308 | ₩483,783 | ₩486,358 | -2.12% | 105.3만 |
|---|
| 2026.01.28 | ₩491,842 | ₩498,171 | ₩487,122 | ₩491,976 | +0.03% | 74.7만 |
|---|
| 2026.01.27 | ₩481,584 | ₩494,148 | ₩478,152 | ₩489,496 | +1.64% | 60.4만 |
|---|
| 2026.01.26 | ₩485,687 | ₩490,381 | ₩477,696 | ₩481,370 | -0.89% | 71만 |
|---|
| 2026.01.23 | ₩506,927 | ₩507,531 | ₩484,977 | ₩485,553 | -4.22% | 59.8만 |
|---|
| 2026.01.22 | ₩508,550 | ₩509,716 | ₩497,809 | ₩507,182 | -0.27% | 44.6만 |
|---|
| 2026.01.21 | ₩494,470 | ₩510,293 | ₩494,470 | ₩497,407 | +0.59% | 51.2만 |
|---|
| 2026.01.20 | ₩499,485 | ₩508,308 | ₩491,480 | ₩492,016 | -1.50% | 49.8만 |
|---|
| 2026.01.16 | ₩508,630 | ₩513,967 | ₩500,705 | ₩507,692 | -0.18% | 48.7만 |
|---|
| 2026.01.15 | ₩504,970 | ₩516,247 | ₩501,751 | ₩505,291 | +0.06% | 64.9만 |
|---|
| 2026.01.14 | ₩483,408 | ₩500,410 | ₩480,605 | ₩498,573 | +3.14% | 49.3만 |
|---|
| 2026.01.13 | ₩489,429 | ₩491,038 | ₩478,782 | ₩488,637 | -0.16% | 68.7만 |
|---|
| 2026.01.12 | ₩477,065 | ₩490,917 | ₩476,020 | ₩489,911 | +2.69% | 37.6만 |
|---|
| 2026.01.09 | ₩488,624 | ₩489,415 | ₩481,490 | ₩482,483 | -1.26% | 43.6만 |
|---|
| 2026.01.08 | ₩477,454 | ₩488,959 | ₩477,454 | ₩485,889 | +1.77% | 38.2만 |
|---|
| 2026.01.07 | ₩502,556 | ₩504,259 | ₩481,195 | ₩481,893 | -4.11% | 62.7만 |
|---|
| 2026.01.06 | ₩500,048 | ₩508,402 | ₩491,239 | ₩504,929 | +0.98% | 63.4만 |
|---|
| 2026.01.05 | ₩487,591 | ₩504,648 | ₩487,591 | ₩496,294 | +1.78% | 74.3만 |
|---|
| 2026.01.02 | ₩480,056 | ₩489,308 | ₩477,360 | ₩484,910 | +1.01% | 55.2만 |
|---|
| 2025.12.31 | ₩482,644 | ₩482,724 | ₩476,690 | ₩478,929 | -0.77% | 53.2만 |
|---|
| 2025.12.30 | ₩489,938 | ₩491,815 | ₩476,435 | ₩482,389 | -1.54% | 54.1만 |
|---|
| 2025.12.29 | ₩500,075 | ₩500,947 | ₩490,099 | ₩491,105 | -1.79% | 38.6만 |
|---|
| 2025.12.26 | ₩500,129 | ₩501,483 | ₩496,441 | ₩499,029 | -0.22% | 33.9만 |
|---|
| 2025.12.24 | ₩502,020 | ₩504,406 | ₩499,593 | ₩500,665 | -0.27% | 21.7만 |
|---|
| 2025.12.23 | ₩498,761 | ₩506,230 | ₩497,326 | ₩501,872 | +0.62% | 35.8만 |
|---|
| 2025.12.22 | ₩484,843 | ₩497,903 | ₩482,523 | ₩497,072 | +2.52% | 99.3만 |
|---|
| 2025.12.19 | ₩472,506 | ₩490,220 | ₩471,930 | ₩486,023 | +2.86% | 180.3만 |
|---|
| 2025.12.18 | ₩477,789 | ₩479,546 | ₩469,865 | ₩472,989 | -1.00% | 83.9만 |
|---|
| 2025.12.17 | ₩495,382 | ₩495,892 | ₩474,679 | ₩476,985 | -3.71% | 80.7만 |
|---|
| 2025.12.16 | ₩496,669 | ₩501,470 | ₩491,252 | ₩493,411 | -0.66% | 90.4만 |
|---|
| 2025.12.15 | ₩512,157 | ₩516,917 | ₩497,031 | ₩500,732 | -2.23% | 101.1만 |
|---|
| 2025.12.12 | ₩524,506 | ₩524,506 | ₩510,011 | ₩510,829 | -2.61% | 102.1만 |
|---|
| 2025.12.11 | ₩510,883 | ₩522,294 | ₩508,080 | ₩519,532 | +1.69% | 93만 |
|---|
| 2025.12.10 | ₩507,987 | ₩522,374 | ₩502,408 | ₩518,915 | +2.15% | 95.1만 |
|---|
| 2025.12.09 | ₩495,342 | ₩512,988 | ₩495,342 | ₩502,449 | +1.43% | 56.1만 |
|---|
| 2025.12.08 | ₩495,650 | ₩500,464 | ₩491,158 | ₩494,122 | -0.31% | 57.5만 |
|---|
| 2025.12.05 | ₩490,823 | ₩501,349 | ₩488,986 | ₩497,487 | +1.36% | 31.6만 |
|---|
| 2025.12.04 | ₩488,074 | ₩495,409 | ₩483,824 | ₩495,033 | +1.43% | 44만 |
|---|
| 2025.12.03 | ₩476,234 | ₩485,540 | ₩474,826 | ₩484,373 | +1.71% | 50.7만 |
|---|
| 2025.12.02 | ₩481,155 | ₩482,670 | ₩476,314 | ₩476,489 | -0.97% | 36.2만 |
|---|
| 2025.12.01 | ₩472,640 | ₩483,448 | ₩471,206 | ₩480,431 | +1.65% | 42.1만 |
|---|
| 2025.11.28 | ₩482,174 | ₩482,174 | ₩476,046 | ₩477,414 | -0.99% | 18.7만 |
|---|
| 2025.11.26 | ₩469,597 | ₩477,374 | ₩469,597 | ₩474,290 | +1.00% | 37.2만 |
|---|
| 2025.11.25 | ₩464,930 | ₩468,899 | ₩459,272 | ₩467,170 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩460,894 | ₩470,227 | ₩457,193 | ₩466,888 | +1.30% | 66.8만 |
|---|
| 2025.11.21 | ₩462,704 | ₩464,287 | ₩448,799 | ₩461,296 | -0.30% | 72.9만 |
|---|
| 2025.11.20 | ₩480,565 | ₩488,597 | ₩456,938 | ₩459,741 | -4.33% | 76.4만 |
|---|
| 2025.11.19 | ₩479,224 | ₩486,143 | ₩473,458 | ₩477,857 | -0.29% | 40.2만 |
|---|
| 2025.11.18 | ₩480,807 | ₩487,069 | ₩476,556 | ₩476,797 | -0.83% | 87.8만 |
|---|
| 2025.11.17 | ₩493,880 | ₩498,238 | ₩477,897 | ₩484,601 | -1.88% | 74.6만 |
|---|
| 2025.11.14 | ₩494,122 | ₩503,521 | ₩489,898 | ₩496,924 | +0.57% | 35.9만 |
|---|
| 2025.11.13 | ₩501,845 | ₩508,831 | ₩496,160 | ₩499,405 | -0.49% | 49.9만 |
|---|
| 2025.11.12 | ₩512,049 | ₩516,836 | ₩503,602 | ₩505,010 | -1.37% | 60.9만 |
|---|
| 2025.11.11 | ₩501,376 | ₩511,996 | ₩500,156 | ₩506,619 | +1.05% | 48.4만 |
|---|
| 2025.11.10 | ₩503,320 | ₩508,094 | ₩498,399 | ₩503,320 | 0.00% | 54만 |
|---|
| 2025.11.07 | ₩498,654 | ₩501,228 | ₩487,752 | ₩500,826 | +0.44% | 59.3만 |
|---|
| 2025.11.06 | ₩500,705 | ₩502,127 | ₩493,518 | ₩499,713 | -0.20% | 53.8만 |
|---|
| 2025.11.05 | ₩505,533 | ₩510,387 | ₩498,037 | ₩502,221 | -0.66% | 67.2만 |
|---|
| 2025.11.04 | ₩501,912 | ₩508,013 | ₩498,533 | ₩502,154 | +0.05% | 71.8만 |
|---|
| 2025.11.03 | ₩503,334 | ₩515,134 | ₩497,179 | ₩508,121 | +0.95% | 151.9만 |
|---|
| 2025.10.31 | ₩503,709 | ₩530,661 | ₩493,961 | ₩505,935 | +0.44% | 271.5만 |
|---|
| 2025.10.30 | ₩460,291 | ₩465,306 | ₩451,897 | ₩453,881 | -1.39% | 144.4만 |
|---|
| 2025.10.29 | ₩454,833 | ₩463,428 | ₩451,830 | ₩460,760 | +1.30% | 95만 |
|---|
| 2025.10.28 | ₩460,385 | ₩463,066 | ₩455,986 | ₩460,063 | -0.07% | 69.3만 |
|---|
| 2025.10.27 | ₩459,205 | ₩467,304 | ₩457,837 | ₩460,505 | +0.28% | 51.8만 |
|---|
| 2025.10.24 | ₩455,383 | ₩460,478 | ₩453,251 | ₩456,241 | +0.19% | 35.5만 |
|---|
| 2025.10.23 | ₩456,590 | ₩457,193 | ₩451,508 | ₩453,613 | -0.65% | 66.1만 |
|---|
| 2025.10.22 | ₩456,724 | ₩458,963 | ₩451,816 | ₩454,806 | -0.42% | 64.6만 |
|---|
| 2025.10.21 | ₩453,278 | ₩457,582 | ₩451,803 | ₩453,466 | +0.04% | 63.5만 |
|---|
| 2025.10.20 | ₩456,094 | ₩462,812 | ₩454,498 | ₩455,678 | -0.09% | 75.6만 |
|---|
| 2025.10.17 | ₩442,886 | ₩455,303 | ₩434,706 | ₩453,144 | +2.32% | 190.5만 |
|---|
| 2025.10.16 | ₩442,698 | ₩457,582 | ₩437,495 | ₩447,096 | +0.99% | 205.3만 |
|---|
| 2025.10.15 | ₩434,049 | ₩443,328 | ₩434,049 | ₩441,491 | +1.71% | 74.3만 |
|---|
| 2025.10.14 | ₩424,971 | ₩436,114 | ₩422,558 | ₩430,415 | +1.28% | 70.3만 |
|---|
| 2025.10.13 | ₩426,473 | ₩434,747 | ₩423,443 | ₩426,017 | -0.11% | 47.3만 |
|---|
| 2025.10.10 | ₩441,532 | ₩444,589 | ₩422,035 | ₩422,705 | -4.26% | 62.4만 |
|---|