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 | ₩444,161 | ₩449,996 | ₩440,954 | ₩443,879 | -0.06% | 58.5만 |
| 2026.10.08 | ₩435,682 | ₩447,917 | ₩433,885 | ₩440,015 | +0.99% | 83.2만 |
| 2026.10.07 | ₩444,214 | ₩446,468 | ₩432,074 | ₩435,722 | -1.91% | 92.3만 |
| 2026.10.06 | ₩445,207 | ₩450,841 | ₩443,409 | ₩445,905 | +0.16% | 74만 |
| 2026.10.05 | ₩429,095 | ₩448,534 | ₩423,850 | ₩445,355 | +3.79% | 135만 |
| 2026.10.02 | ₩417,572 | ₩425,809 | ₩413,185 | ₩424,507 | +1.66% | 98.3만 |
| 2026.10.01 | ₩404,546 | ₩421,650 | ₩402,453 | ₩418,752 | +3.51% | 83.7만 |
| 2026.09.30 | ₩412,367 | ₩413,601 | ₩406,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,234 |
| -0.52% |
| 76.6만 |
| 2026.09.29 | ₩419,758 | ₩421,784 | ₩409,228 | ₩413,252 | -1.55% | 120.3만 |
|---|
| 2026.09.28 | ₩421,690 | ₩422,924 | ₩415,882 | ₩419,463 | -0.53% | 80.2만 |
|---|
| 2026.09.25 | ₩414,835 | ₩428,706 | ₩414,835 | ₩421,717 | +1.66% | 112.6만 |
|---|
| 2026.09.24 | ₩406,920 | ₩411,508 | ₩396,524 | ₩406,156 | -0.19% | 82.7만 |
|---|
| 2026.09.23 | ₩415,734 | ₩423,126 | ₩404,854 | ₩405,767 | -2.40% | 110.6만 |
|---|
| 2026.09.22 | ₩446,401 | ₩448,346 | ₩403,191 | ₩412,514 | -7.59% | 230.4만 |
|---|
| 2026.09.21 | ₩446,414 | ₩450,653 | ₩439,049 | ₩445,730 | -0.15% | 38.8만 |
|---|
| 2026.09.18 | ₩442,618 | ₩449,808 | ₩438,634 | ₩440,136 | -0.56% | 111.7만 |
|---|
| 2026.09.17 | ₩448,266 | ₩453,041 | ₩440,860 | ₩442,618 | -1.26% | 57.3만 |
|---|
| 2026.09.16 | ₩454,651 | ₩459,521 | ₩440,632 | ₩446,777 | -1.73% | 66.7만 |
|---|
| 2026.09.15 | ₩462,781 | ₩467,731 | ₩456,462 | ₩458,448 | -0.94% | 29.6만 |
|---|
| 2026.09.14 | ₩472,829 | ₩475,995 | ₩455,429 | ₩463,706 | -1.93% | 59.2만 |
|---|
| 2026.09.11 | ₩468,549 | ₩475,579 | ₩463,264 | ₩474,599 | +1.29% | 42.8만 |
|---|
| 2026.09.10 | ₩471,246 | ₩473,634 | ₩465,665 | ₩465,853 | -1.14% | 38.1만 |
|---|
| 2026.09.09 | ₩467,409 | ₩472,560 | ₩462,351 | ₩468,992 | +0.34% | 50.1만 |
|---|
| 2026.09.08 | ₩476,558 | ₩479,053 | ₩466,631 | ₩469,824 | -1.41% | 49.6만 |
|---|
| 2026.09.04 | ₩476,813 | ₩482,058 | ₩474,210 | ₩482,045 | +1.10% | 44.1만 |
|---|
| 2026.09.03 | ₩476,370 | ₩490,724 | ₩476,370 | ₩483,547 | +1.51% | 67.6만 |
|---|
| 2026.09.02 | ₩479,764 | ₩494,682 | ₩473,070 | ₩476,370 | -0.71% | 92.7만 |
|---|
| 2026.09.01 | ₩495,554 | ₩496,359 | ₩475,512 | ₩479,764 | -3.19% | 135.4만 |
|---|
| 2026.08.31 | ₩495,259 | ₩500,276 | ₩494,373 | ₩496,547 | +0.26% | 75.2만 |
|---|
| 2026.08.28 | ₩485,479 | ₩498,317 | ₩481,589 | ₩497,284 | +2.43% | 55.4만 |
|---|
| 2026.08.27 | ₩479,402 | ₩488,243 | ₩477,215 | ₩484,580 | +1.08% | 45.8만 |
|---|
| 2026.08.26 | ₩482,769 | ₩489,651 | ₩462,083 | ₩483,279 | +0.11% | 72.2만 |
|---|
| 2026.08.25 | ₩488,229 | ₩489,651 | ₩479,563 | ₩485,466 | -0.57% | 32.9만 |
|---|
| 2026.08.24 | ₩486,767 | ₩496,332 | ₩485,224 | ₩488,551 | +0.37% | 38.8만 |
|---|
| 2026.08.21 | ₩474,921 | ₩487,169 | ₩473,701 | ₩484,755 | +2.07% | 47.7만 |
|---|
| 2026.08.20 | ₩483,816 | ₩485,264 | ₩472,279 | ₩474,921 | -1.84% | 53만 |
|---|
| 2026.08.19 | ₩498,478 | ₩500,450 | ₩479,885 | ₩481,911 | -3.32% | 51.4만 |
|---|
| 2026.08.18 | ₩495,795 | ₩499,431 | ₩492,173 | ₩494,655 | -0.23% | 36.7만 |
|---|
| 2026.08.17 | ₩497,258 | ₩503,106 | ₩491,462 | ₩493,944 | -0.67% | 48.9만 |
|---|
| 2026.08.14 | ₩503,254 | ₩503,402 | ₩495,809 | ₩497,258 | -1.19% | 39.3만 |
|---|
| 2026.08.13 | ₩505,199 | ₩508,432 | ₩497,097 | ₩503,013 | -0.43% | 59.6만 |
|---|
| 2026.08.12 | ₩494,990 | ₩505,736 | ₩491,462 | ₩505,320 | +2.09% | 50.7만 |
|---|
| 2026.08.11 | ₩495,044 | ₩503,737 | ₩495,044 | ₩497,955 | +0.59% | 53.9만 |
|---|
| 2026.08.10 | ₩486,472 | ₩499,417 | ₩486,472 | ₩499,189 | +2.61% | 66.7만 |
|---|
| 2026.08.07 | ₩477,229 | ₩486,552 | ₩476,142 | ₩486,472 | +1.94% | 68.8만 |
|---|
| 2026.08.06 | ₩487,545 | ₩489,651 | ₩476,947 | ₩481,669 | -1.21% | 40.4만 |
|---|
| 2026.08.05 | ₩479,134 | ₩489,584 | ₩478,181 | ₩482,836 | +0.77% | 77.5만 |
|---|
| 2026.08.04 | ₩480,261 | ₩486,324 | ₩472,399 | ₩475,216 | -1.05% | 129.5만 |
|---|
| 2026.08.03 | ₩474,358 | ₩488,591 | ₩472,010 | ₩483,413 | +1.91% | 89.2만 |
|---|
| 2026.07.31 | ₩468,187 | ₩483,292 | ₩466,443 | ₩474,492 | +1.35% | 123.2만 |
|---|
| 2026.07.30 | ₩452,143 | ₩457,160 | ₩448,869 | ₩455,000 | +0.63% | 87만 |
|---|
| 2026.07.29 | ₩458,810 | ₩461,144 | ₩451,807 | ₩453,135 | -1.24% | 78.4만 |
|---|
| 2026.07.28 | ₩446,347 | ₩459,615 | ₩438,593 | ₩459,333 | +2.91% | 105만 |
|---|
| 2026.07.27 | ₩444,308 | ₩450,640 | ₩441,303 | ₩445,006 | +0.16% | 53.5만 |
|---|
| 2026.07.24 | ₩434,139 | ₩444,201 | ₩429,377 | ₩440,954 | +1.57% | 50.4만 |
|---|
| 2026.07.23 | ₩439,291 | ₩442,873 | ₩430,263 | ₩433,737 | -1.26% | 68.7만 |
|---|
| 2026.07.22 | ₩438,070 | ₩443,476 | ₩438,070 | ₩439,184 | +0.25% | 63.2만 |
|---|
| 2026.07.21 | ₩441,974 | ₩444,590 | ₩436,474 | ₩440,324 | -0.37% | 45.9만 |
|---|
| 2026.07.20 | ₩441,451 | ₩441,451 | ₩432,422 | ₩439,962 | -0.34% | 55.6만 |
|---|
| 2026.07.17 | ₩438,781 | ₩448,614 | ₩434,676 | ₩435,857 | -0.67% | 62.9만 |
|---|
| 2026.07.16 | ₩442,041 | ₩446,857 | ₩438,285 | ₩443,731 | +0.38% | 85.3만 |
|---|
| 2026.07.15 | ₩431,537 | ₩443,986 | ₩430,531 | ₩441,518 | +2.31% | 87.3만 |
|---|
| 2026.07.14 | ₩430,705 | ₩438,365 | ₩425,782 | ₩431,094 | +0.09% | 62.9만 |
|---|
| 2026.07.13 | ₩430,142 | ₩434,448 | ₩425,299 | ₩430,705 | +0.13% | 65만 |
|---|
| 2026.07.10 | ₩422,576 | ₩426,895 | ₩416,767 | ₩425,299 | +0.64% | 66.8만 |
|---|
| 2026.07.09 | ₩404,666 | ₩422,281 | ₩401,111 | ₩417,840 | +3.26% | 75.1만 |
|---|
| 2026.07.08 | ₩414,540 | ₩414,540 | ₩402,788 | ₩403,553 | -2.65% | 62.4만 |
|---|
| 2026.07.07 | ₩410,502 | ₩414,513 | ₩407,430 | ₩412,622 | +0.52% | 62.1만 |
|---|
| 2026.07.06 | ₩396,604 | ₩409,670 | ₩395,611 | ₩408,825 | +3.08% | 52.2만 |
|---|
| 2026.07.02 | ₩399,099 | ₩401,501 | ₩393,076 | ₩395,987 | -0.78% | 66만 |
|---|
| 2026.07.01 | ₩381,485 | ₩398,952 | ₩375,623 | ₩393,425 | +3.13% | 110.7만 |
|---|
| 2026.06.30 | ₩364,582 | ₩378,279 | ₩362,261 | ₩377,877 | +3.65% | 167.6만 |
|---|
| 2026.06.29 | ₩366,420 | ₩369,921 | ₩357,190 | ₩361,188 | -1.43% | 152.8만 |
|---|
| 2026.06.26 | ₩370,284 | ₩372,926 | ₩349,839 | ₩360,531 | -2.63% | 392.7만 |
|---|
| 2026.06.25 | ₩378,507 | ₩380,761 | ₩364,596 | ₩372,041 | -1.71% | 125.3만 |
|---|
| 2026.06.24 | ₩393,666 | ₩394,162 | ₩377,313 | ₩378,507 | -3.85% | 114.5만 |
|---|
| 2026.06.23 | ₩397,328 | ₩402,507 | ₩394,176 | ₩395,880 | -0.36% | 76.2만 |
|---|
| 2026.06.22 | ₩396,094 | ₩400,602 | ₩392,338 | ₩399,260 | +0.80% | 74.2만 |
|---|
| 2026.06.18 | ₩406,451 | ₩412,903 | ₩390,326 | ₩394,337 | -2.98% | 100.8만 |
|---|
| 2026.06.17 | ₩408,543 | ₩413,896 | ₩403,553 | ₩408,490 | -0.01% | 67만 |
|---|
| 2026.06.16 | ₩397,825 | ₩408,450 | ₩394,659 | ₩406,880 | +2.28% | 82.6만 |
|---|
| 2026.06.15 | ₩401,272 | ₩401,957 | ₩395,075 | ₩396,175 | -1.27% | 71.6만 |
|---|
| 2026.06.12 | ₩384,691 | ₩402,171 | ₩383,672 | ₩396,631 | +3.10% | 76.3만 |
|---|
| 2026.06.11 | ₩385,510 | ₩390,057 | ₩381,297 | ₩382,921 | -0.67% | 101.5만 |
|---|
| 2026.06.10 | ₩386,113 | ₩395,504 | ₩380,546 | ₩387,938 | +0.47% | 76만 |
|---|
| 2026.06.09 | ₩382,250 | ₩389,038 | ₩377,488 | ₩386,731 | +1.17% | 122만 |
|---|
| 2026.06.08 | ₩387,965 | ₩391,184 | ₩380,345 | ₩380,613 | -1.89% | 123만 |
|---|
| 2026.06.05 | ₩391,627 | ₩392,418 | ₩384,369 | ₩387,012 | -1.18% | 113.3만 |
|---|
| 2026.06.04 | ₩377,970 | ₩392,405 | ₩375,113 | ₩391,506 | +3.58% | 108.3만 |
|---|
| 2026.06.03 | ₩360,853 | ₩384,651 | ₩351,449 | ₩379,205 | +5.09% | 186.6만 |
|---|
| 2026.06.02 | ₩367,721 | ₩373,248 | ₩358,639 | ₩365,588 | -0.58% | 68.5만 |
|---|
| 2026.06.01 | ₩363,348 | ₩374,858 | ₩363,214 | ₩368,969 | +1.55% | 77.5만 |
|---|
| 2026.05.29 | ₩356,359 | ₩370,431 | ₩356,359 | ₩367,265 | +3.06% | 207.8만 |
|---|
| 2026.05.28 | ₩362,946 | ₩364,099 | ₩355,849 | ₩356,654 | -1.73% | 106.4만 |
|---|
| 2026.05.27 | ₩378,038 | ₩380,841 | ₩348,994 | ₩364,166 | -3.67% | 175.4만 |
|---|
| 2026.05.26 | ₩383,739 | ₩383,739 | ₩373,289 | ₩378,869 | -1.27% | 94.3만 |
|---|
| 2026.05.22 | ₩386,113 | ₩390,929 | ₩381,043 | ₩383,377 | -0.71% | 84.5만 |
|---|
| 2026.05.21 | ₩382,210 | ₩386,301 | ₩368,821 | ₩386,113 | +1.02% | 192.4만 |
|---|
| 2026.05.20 | ₩386,824 | ₩391,936 | ₩379,352 | ₩380,761 | -1.57% | 118.8만 |
|---|
| 2026.05.19 | ₩399,529 | ₩400,468 | ₩384,987 | ₩385,496 | -3.51% | 117.7만 |
|---|
| 2026.05.18 | ₩401,111 | ₩413,708 | ₩393,720 | ₩396,577 | -1.13% | 98만 |
|---|
| 2026.05.15 | ₩400,561 | ₩408,772 | ₩395,745 | ₩402,091 | +0.38% | 56.6만 |
|---|
| 2026.05.14 | ₩404,210 | ₩409,026 | ₩396,685 | ₩400,052 | -1.03% | 61.8만 |
|---|
| 2026.05.13 | ₩392,995 | ₩405,418 | ₩390,420 | ₩404,036 | +2.81% | 59.7만 |
|---|
| 2026.05.12 | ₩386,811 | ₩398,952 | ₩381,338 | ₩395,048 | +2.13% | 120.7만 |
|---|
| 2026.05.11 | ₩407,658 | ₩414,473 | ₩382,800 | ₩387,750 | -4.88% | 170.7만 |
|---|
| 2026.05.08 | ₩418,484 | ₩421,650 | ₩405,176 | ₩407,175 | -2.70% | 113.3만 |
|---|
| 2026.05.07 | ₩439,251 | ₩442,068 | ₩414,714 | ₩415,358 | -5.44% | 86.2만 |
|---|
| 2026.05.06 | ₩441,223 | ₩447,072 | ₩433,267 | ₩435,629 | -1.27% | 64.6만 |
|---|
| 2026.05.05 | ₩430,423 | ₩445,502 | ₩426,372 | ₩439,452 | +2.10% | 54.4만 |
|---|
| 2026.05.04 | ₩423,421 | ₩436,004 | ₩422,576 | ₩430,423 | +1.65% | 96.5만 |
|---|
| 2026.05.01 | ₩448,266 | ₩456,100 | ₩426,640 | ₩427,445 | -4.64% | 128.9만 |
|---|
| 2026.04.30 | ₩439,116 | ₩452,451 | ₩437,198 | ₩448,239 | +2.08% | 93.3만 |
|---|
| 2026.04.29 | ₩447,675 | ₩451,914 | ₩437,802 | ₩443,892 | -0.85% | 62.2만 |
|---|
| 2026.04.28 | ₩443,476 | ₩452,089 | ₩439,438 | ₩447,675 | +0.95% | 64.4만 |
|---|
| 2026.04.27 | ₩431,188 | ₩447,823 | ₩429,565 | ₩443,222 | +2.79% | 76.4만 |
|---|
| 2026.04.24 | ₩430,303 | ₩434,019 | ₩426,640 | ₩429,967 | -0.08% | 52.3만 |
|---|
| 2026.04.23 | ₩435,199 | ₩439,398 | ₩424,118 | ₩430,625 | -1.05% | 53.4만 |
|---|
| 2026.04.22 | ₩439,385 | ₩446,951 | ₩432,677 | ₩439,720 | +0.08% | 78.9만 |
|---|
| 2026.04.21 | ₩432,972 | ₩446,709 | ₩432,972 | ₩437,077 | +0.95% | 68.6만 |
|---|
| 2026.04.20 | ₩423,085 | ₩434,394 | ₩423,085 | ₩433,925 | +2.56% | 53.2만 |
|---|
| 2026.04.17 | ₩420,429 | ₩427,418 | ₩405,096 | ₩425,809 | +1.28% | 101만 |
|---|
| 2026.04.16 | ₩442,108 | ₩446,830 | ₩418,913 | ₩419,316 | -5.16% | 115.7만 |
|---|
| 2026.04.15 | ₩437,144 | ₩446,468 | ₩437,144 | ₩444,590 | +1.70% | 67.1만 |
|---|
| 2026.04.14 | ₩435,682 | ₩440,015 | ₩431,550 | ₩432,570 | -0.71% | 67.9만 |
|---|
| 2026.04.13 | ₩413,749 | ₩433,616 | ₩411,857 | ₩431,819 | +4.37% | 63.8만 |
|---|
| 2026.04.10 | ₩421,690 | ₩423,877 | ₩412,581 | ₩419,262 | -0.58% | 91.3만 |
|---|
| 2026.04.09 | ₩416,029 | ₩424,373 | ₩412,608 | ₩421,999 | +1.43% | 57.8만 |
|---|
| 2026.04.08 | ₩414,500 | ₩423,783 | ₩411,508 | ₩416,928 | +0.59% | 100.2만 |
|---|
| 2026.04.07 | ₩394,417 | ₩401,621 | ₩392,418 | ₩399,005 | +1.16% | 92.8만 |
|---|
| 2026.04.06 | ₩393,586 | ₩401,621 | ₩391,801 | ₩395,021 | +0.36% | 61.7만 |
|---|
| 2026.04.02 | ₩380,841 | ₩398,724 | ₩377,648 | ₩393,961 | +3.44% | 62만 |
|---|
| 2026.04.01 | ₩408,436 | ₩413,199 | ₩381,391 | ₩388,059 | -4.99% | 109.1만 |
|---|
| 2026.03.31 | ₩403,016 | ₩411,911 | ₩397,396 | ₩403,566 | +0.14% | 83.9만 |
|---|
| 2026.03.30 | ₩397,449 | ₩410,314 | ₩396,631 | ₩402,694 | +1.32% | 101.4만 |
|---|
| 2026.03.27 | ₩403,607 | ₩405,552 | ₩394,404 | ₩398,294 | -1.32% | 80.4만 |
|---|
| 2026.03.26 | ₩400,682 | ₩410,287 | ₩400,682 | ₩407,443 | +1.69% | 63.6만 |
|---|
| 2026.03.25 | ₩406,987 | ₩414,285 | ₩399,435 | ₩403,365 | -0.89% | 41만 |
|---|
| 2026.03.24 | ₩402,923 | ₩409,322 | ₩399,502 | ₩402,681 | -0.06% | 81만 |
|---|
| 2026.03.23 | ₩400,374 | ₩410,019 | ₩395,370 | ₩402,829 | +0.61% | 106.9만 |
|---|
| 2026.03.20 | ₩385,013 | ₩399,341 | ₩383,967 | ₩393,170 | +2.12% | 211.5만 |
|---|
| 2026.03.19 | ₩384,638 | ₩390,983 | ₩379,151 | ₩382,786 | -0.48% | 120.9만 |
|---|
| 2026.03.18 | ₩394,726 | ₩396,215 | ₩385,496 | ₩386,570 | -2.07% | 92.2만 |
|---|
| 2026.03.17 | ₩385,818 | ₩398,978 | ₩382,236 | ₩394,162 | +2.16% | 178.5만 |
|---|
| 2026.03.16 | ₩389,306 | ₩393,653 | ₩378,668 | ₩381,056 | -2.12% | 123.5만 |
|---|
| 2026.03.13 | ₩395,906 | ₩398,791 | ₩387,589 | ₩387,737 | -2.06% | 128.8만 |
|---|
| 2026.03.12 | ₩397,409 | ₩408,637 | ₩387,951 | ₩388,528 | -2.23% | 137.5만 |
|---|
| 2026.03.11 | ₩413,333 | ₩416,847 | ₩399,596 | ₩406,424 | -1.67% | 72.1만 |
|---|
| 2026.03.10 | ₩420,376 | ₩425,795 | ₩412,648 | ₩413,588 | -1.61% | 101.4만 |
|---|
| 2026.03.09 | ₩414,017 | ₩421,382 | ₩406,612 | ₩419,624 | +1.35% | 71.2만 |
|---|
| 2026.03.06 | ₩421,006 | ₩422,965 | ₩405,793 | ₩420,644 | -0.09% | 92만 |
|---|
| 2026.03.05 | ₩414,795 | ₩425,943 | ₩408,020 | ₩425,151 | +2.50% | 75.8만 |
|---|
| 2026.03.04 | ₩411,133 | ₩423,287 | ₩411,133 | ₩418,390 | +1.77% | 75만 |
|---|
| 2026.03.03 | ₩401,380 | ₩418,068 | ₩397,127 | ₩410,797 | +2.35% | 98.2만 |
|---|
| 2026.03.02 | ₩398,509 | ₩416,914 | ₩398,509 | ₩410,502 | +3.01% | 97.6만 |
|---|
| 2026.02.27 | ₩416,780 | ₩418,350 | ₩397,382 | ₩402,963 | -3.32% | 131.9만 |
|---|
| 2026.02.26 | ₩427,271 | ₩434,461 | ₩424,065 | ₩428,680 | +0.33% | 124.4만 |
|---|
| 2026.02.25 | ₩417,693 | ₩430,477 | ₩412,394 | ₩427,231 | +2.28% | 91만 |
|---|
| 2026.02.24 | ₩404,130 | ₩424,977 | ₩400,186 | ₩414,124 | +2.47% | 170.7만 |
|---|
| 2026.02.23 | ₩422,549 | ₩428,371 | ₩407,470 | ₩407,658 | -3.52% | 113.4만 |
|---|
| 2026.02.20 | ₩434,596 | ₩435,011 | ₩419,611 | ₩428,237 | -1.46% | 91.8만 |
|---|
| 2026.02.19 | ₩442,698 | ₩445,556 | ₩427,928 | ₩439,908 | -0.63% | 70.8만 |
|---|
| 2026.02.18 | ₩435,749 | ₩448,292 | ₩434,596 | ₩445,623 | +2.27% | 119.7만 |
|---|
| 2026.02.17 | ₩449,003 | ₩449,768 | ₩430,115 | ₩432,221 | -3.74% | 184.4만 |
|---|
| 2026.02.13 | ₩442,698 | ₩450,479 | ₩430,571 | ₩449,003 | +1.42% | 145.2만 |
|---|
| 2026.02.12 | ₩455,188 | ₩457,871 | ₩425,259 | ₩442,698 | -2.74% | 235.6만 |
|---|
| 2026.02.11 | ₩488,551 | ₩500,061 | ₩451,458 | ₩454,329 | -7.00% | 253.6만 |
|---|
| 2026.02.10 | ₩530,433 | ₩530,554 | ₩467,530 | ₩483,722 | -8.81% | 298.7만 |
|---|
| 2026.02.09 | ₩516,669 | ₩533,599 | ₩514,912 | ₩527,549 | +2.11% | 75.2만 |
|---|
| 2026.02.06 | ₩494,427 | ₩519,849 | ₩493,931 | ₩516,669 | +4.50% | 54.1만 |
|---|
| 2026.02.05 | ₩517,434 | ₩520,680 | ₩486,914 | ₩499,498 | -3.47% | 101.8만 |
|---|
| 2026.02.04 | ₩519,500 | ₩536,819 | ₩505,991 | ₩521,794 | +0.44% | 92.9만 |
|---|
| 2026.02.03 | ₩508,915 | ₩523,189 | ₩498,948 | ₩519,084 | +2.00% | 163.4만 |
|---|
| 2026.02.02 | ₩485,935 | ₩506,380 | ₩485,935 | ₩504,850 | +3.89% | 89.5만 |
|---|
| 2026.01.30 | ₩482,327 | ₩490,537 | ₩465,652 | ₩488,980 | +1.38% | 127만 |
|---|
| 2026.01.29 | ₩497,123 | ₩508,540 | ₩484,003 | ₩486,579 | -2.12% | 105.3만 |
|---|
| 2026.01.28 | ₩492,066 | ₩498,398 | ₩487,344 | ₩492,200 | +0.03% | 74.7만 |
|---|
| 2026.01.27 | ₩481,803 | ₩494,373 | ₩478,369 | ₩489,718 | +1.64% | 60.4만 |
|---|
| 2026.01.26 | ₩485,908 | ₩490,604 | ₩477,913 | ₩481,589 | -0.89% | 71만 |
|---|
| 2026.01.23 | ₩507,158 | ₩507,762 | ₩485,197 | ₩485,774 | -4.22% | 59.8만 |
|---|
| 2026.01.22 | ₩508,781 | ₩509,948 | ₩498,036 | ₩507,413 | -0.27% | 44.6만 |
|---|
| 2026.01.21 | ₩494,695 | ₩510,525 | ₩494,695 | ₩497,633 | +0.59% | 51.2만 |
|---|
| 2026.01.20 | ₩499,712 | ₩508,540 | ₩491,704 | ₩492,240 | -1.50% | 49.8만 |
|---|
| 2026.01.16 | ₩508,862 | ₩514,201 | ₩500,933 | ₩507,923 | -0.18% | 48.7만 |
|---|
| 2026.01.15 | ₩505,199 | ₩516,481 | ₩501,980 | ₩505,521 | +0.06% | 64.9만 |
|---|
| 2026.01.14 | ₩483,628 | ₩500,638 | ₩480,824 | ₩498,800 | +3.14% | 49.3만 |
|---|
| 2026.01.13 | ₩489,651 | ₩491,261 | ₩479,000 | ₩488,860 | -0.16% | 68.7만 |
|---|
| 2026.01.12 | ₩477,282 | ₩491,140 | ₩476,236 | ₩490,134 | +2.69% | 37.6만 |
|---|
| 2026.01.09 | ₩488,846 | ₩489,638 | ₩481,709 | ₩482,702 | -1.26% | 43.6만 |
|---|
| 2026.01.08 | ₩477,671 | ₩489,182 | ₩477,671 | ₩486,110 | +1.77% | 38.2만 |
|---|
| 2026.01.07 | ₩502,785 | ₩504,488 | ₩481,414 | ₩482,112 | -4.11% | 62.7만 |
|---|
| 2026.01.06 | ₩500,276 | ₩508,634 | ₩491,462 | ₩505,159 | +0.98% | 63.4만 |
|---|
| 2026.01.05 | ₩487,813 | ₩504,877 | ₩487,813 | ₩496,520 | +1.78% | 74.3만 |
|---|
| 2026.01.02 | ₩480,274 | ₩489,530 | ₩477,578 | ₩485,130 | +1.01% | 55.2만 |
|---|
| 2025.12.31 | ₩482,863 | ₩482,944 | ₩476,907 | ₩479,147 | -0.77% | 53.2만 |
|---|
| 2025.12.30 | ₩490,161 | ₩492,039 | ₩476,652 | ₩482,608 | -1.54% | 54.1만 |
|---|
| 2025.12.29 | ₩500,303 | ₩501,175 | ₩490,322 | ₩491,328 | -1.79% | 38.6만 |
|---|
| 2025.12.26 | ₩500,356 | ₩501,711 | ₩496,667 | ₩499,256 | -0.22% | 33.9만 |
|---|
| 2025.12.24 | ₩502,248 | ₩504,636 | ₩499,820 | ₩500,893 | -0.27% | 21.7만 |
|---|
| 2025.12.23 | ₩498,988 | ₩506,460 | ₩497,553 | ₩502,100 | +0.62% | 35.8만 |
|---|
| 2025.12.22 | ₩485,063 | ₩498,130 | ₩482,742 | ₩497,298 | +2.52% | 99.3만 |
|---|
| 2025.12.19 | ₩472,721 | ₩490,443 | ₩472,144 | ₩486,244 | +2.86% | 180.3만 |
|---|
| 2025.12.18 | ₩478,007 | ₩479,764 | ₩470,079 | ₩473,204 | -1.00% | 83.9만 |
|---|
| 2025.12.17 | ₩495,607 | ₩496,117 | ₩474,895 | ₩477,202 | -3.71% | 80.7만 |
|---|
| 2025.12.16 | ₩496,895 | ₩501,698 | ₩491,476 | ₩493,635 | -0.66% | 90.4만 |
|---|
| 2025.12.15 | ₩512,390 | ₩517,152 | ₩497,258 | ₩500,960 | -2.23% | 101.1만 |
|---|
| 2025.12.12 | ₩524,745 | ₩524,745 | ₩510,243 | ₩511,062 | -2.61% | 102.1만 |
|---|
| 2025.12.11 | ₩511,115 | ₩522,532 | ₩508,312 | ₩519,768 | +1.69% | 93만 |
|---|
| 2025.12.10 | ₩508,218 | ₩522,612 | ₩502,637 | ₩519,151 | +2.15% | 95.1만 |
|---|
| 2025.12.09 | ₩495,567 | ₩513,221 | ₩495,567 | ₩502,677 | +1.43% | 56.1만 |
|---|
| 2025.12.08 | ₩495,876 | ₩500,692 | ₩491,382 | ₩494,346 | -0.31% | 57.5만 |
|---|
| 2025.12.05 | ₩491,046 | ₩501,577 | ₩489,208 | ₩497,714 | +1.36% | 31.6만 |
|---|
| 2025.12.04 | ₩488,296 | ₩495,634 | ₩484,044 | ₩495,259 | +1.43% | 44만 |
|---|
| 2025.12.03 | ₩476,451 | ₩485,761 | ₩475,042 | ₩484,594 | +1.71% | 50.7만 |
|---|
| 2025.12.02 | ₩481,374 | ₩482,890 | ₩476,531 | ₩476,706 | -0.97% | 36.2만 |
|---|
| 2025.12.01 | ₩472,855 | ₩483,668 | ₩471,420 | ₩480,650 | +1.65% | 42.1만 |
|---|
| 2025.11.28 | ₩482,394 | ₩482,394 | ₩476,263 | ₩477,631 | -0.99% | 18.7만 |
|---|
| 2025.11.26 | ₩469,810 | ₩477,591 | ₩469,810 | ₩474,505 | +1.00% | 37.2만 |
|---|
| 2025.11.25 | ₩465,142 | ₩469,113 | ₩459,481 | ₩467,382 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩461,104 | ₩470,441 | ₩457,401 | ₩467,100 | +1.30% | 66.8만 |
|---|
| 2025.11.21 | ₩462,915 | ₩464,498 | ₩449,003 | ₩461,506 | -0.30% | 72.9만 |
|---|
| 2025.11.20 | ₩480,784 | ₩488,819 | ₩457,146 | ₩459,950 | -4.33% | 76.4만 |
|---|
| 2025.11.19 | ₩479,442 | ₩486,364 | ₩473,674 | ₩478,074 | -0.29% | 40.2만 |
|---|
| 2025.11.18 | ₩481,025 | ₩487,290 | ₩476,773 | ₩477,014 | -0.83% | 87.8만 |
|---|
| 2025.11.17 | ₩494,105 | ₩498,465 | ₩478,114 | ₩484,822 | -1.88% | 74.6만 |
|---|
| 2025.11.14 | ₩494,346 | ₩503,750 | ₩490,121 | ₩497,150 | +0.57% | 35.9만 |
|---|
| 2025.11.13 | ₩502,074 | ₩509,063 | ₩496,386 | ₩499,632 | -0.49% | 49.9만 |
|---|
| 2025.11.12 | ₩512,282 | ₩517,072 | ₩503,831 | ₩505,239 | -1.37% | 60.9만 |
|---|
| 2025.11.11 | ₩501,604 | ₩512,229 | ₩500,383 | ₩506,849 | +1.05% | 48.4만 |
|---|
| 2025.11.10 | ₩503,549 | ₩508,325 | ₩498,626 | ₩503,549 | 0.00% | 54만 |
|---|
| 2025.11.07 | ₩498,881 | ₩501,456 | ₩487,974 | ₩501,054 | +0.44% | 59.3만 |
|---|
| 2025.11.06 | ₩500,933 | ₩502,355 | ₩493,743 | ₩499,941 | -0.20% | 53.8만 |
|---|
| 2025.11.05 | ₩505,763 | ₩510,619 | ₩498,264 | ₩502,449 | -0.66% | 67.2만 |
|---|
| 2025.11.04 | ₩502,141 | ₩508,244 | ₩498,760 | ₩502,382 | +0.05% | 71.8만 |
|---|
| 2025.11.03 | ₩503,563 | ₩515,368 | ₩497,405 | ₩508,352 | +0.95% | 151.9만 |
|---|
| 2025.10.31 | ₩503,938 | ₩530,903 | ₩494,185 | ₩506,165 | +0.44% | 271.5만 |
|---|
| 2025.10.30 | ₩460,500 | ₩465,517 | ₩452,102 | ₩454,088 | -1.39% | 144.4만 |
|---|
| 2025.10.29 | ₩455,040 | ₩463,639 | ₩452,035 | ₩460,970 | +1.30% | 95만 |
|---|
| 2025.10.28 | ₩460,594 | ₩463,277 | ₩456,194 | ₩460,272 | -0.07% | 69.3만 |
|---|
| 2025.10.27 | ₩459,414 | ₩467,516 | ₩458,045 | ₩460,715 | +0.28% | 51.8만 |
|---|
| 2025.10.24 | ₩455,590 | ₩460,688 | ₩453,457 | ₩456,449 | +0.19% | 35.5만 |
|---|
| 2025.10.23 | ₩456,798 | ₩457,401 | ₩451,713 | ₩453,819 | -0.65% | 66.1만 |
|---|
| 2025.10.22 | ₩456,932 | ₩459,172 | ₩452,022 | ₩455,013 | -0.42% | 64.6만 |
|---|
| 2025.10.21 | ₩453,484 | ₩457,790 | ₩452,008 | ₩453,672 | +0.04% | 63.5만 |
|---|
| 2025.10.20 | ₩456,301 | ₩463,022 | ₩454,705 | ₩455,885 | -0.09% | 75.6만 |
|---|
| 2025.10.17 | ₩443,087 | ₩455,510 | ₩434,904 | ₩453,350 | +2.32% | 190.5만 |
|---|
| 2025.10.16 | ₩442,900 | ₩457,790 | ₩437,694 | ₩447,300 | +0.99% | 205.3만 |
|---|
| 2025.10.15 | ₩434,247 | ₩443,530 | ₩434,247 | ₩441,692 | +1.71% | 74.3만 |
|---|
| 2025.10.14 | ₩425,165 | ₩436,313 | ₩422,750 | ₩430,611 | +1.28% | 70.3만 |
|---|
| 2025.10.13 | ₩426,667 | ₩434,944 | ₩423,635 | ₩426,211 | -0.11% | 47.3만 |
|---|
| 2025.10.10 | ₩441,732 | ₩444,791 | ₩422,227 | ₩422,898 | -4.26% | 62.4만 |
|---|