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 | ₩444,088 | ₩449,922 | ₩440,882 | ₩443,806 | -0.06% | 58.5만 |
| 2026.10.08 | ₩435,611 | ₩447,843 | ₩433,813 | ₩439,943 | +0.99% | 83.2만 |
| 2026.10.07 | ₩444,141 | ₩446,395 | ₩432,003 | ₩435,651 | -1.91% | 92.3만 |
| 2026.10.06 | ₩445,134 | ₩450,767 | ₩443,337 | ₩445,831 | +0.16% | 74만 |
| 2026.10.05 | ₩429,025 | ₩448,460 | ₩423,781 | ₩445,281 | +3.79% | 135만 |
| 2026.10.02 | ₩417,503 | ₩425,739 | ₩413,117 | ₩424,438 | +1.66% | 98.3만 |
| 2026.10.01 | ₩404,479 | ₩421,581 | ₩402,387 | ₩418,684 | +3.51% | 83.7만 |
| 2026.09.30 | ₩412,299 | ₩413,533 | ₩406,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,166 |
| -0.52% |
| 76.6만 |
| 2026.09.29 | ₩419,690 | ₩421,715 | ₩409,160 | ₩413,184 | -1.55% | 120.3만 |
|---|
| 2026.09.28 | ₩421,621 | ₩422,855 | ₩415,813 | ₩419,395 | -0.53% | 80.2만 |
|---|
| 2026.09.25 | ₩414,767 | ₩428,636 | ₩414,767 | ₩421,648 | +1.66% | 112.6만 |
|---|
| 2026.09.24 | ₩406,853 | ₩411,441 | ₩396,458 | ₩406,089 | -0.19% | 82.7만 |
|---|
| 2026.09.23 | ₩415,666 | ₩423,056 | ₩404,788 | ₩405,700 | -2.40% | 110.6만 |
|---|
| 2026.09.22 | ₩446,328 | ₩448,273 | ₩403,125 | ₩412,447 | -7.59% | 230.4만 |
|---|
| 2026.09.21 | ₩446,341 | ₩450,580 | ₩438,977 | ₩445,657 | -0.15% | 38.8만 |
|---|
| 2026.09.18 | ₩442,545 | ₩449,735 | ₩438,562 | ₩440,064 | -0.56% | 111.7만 |
|---|
| 2026.09.17 | ₩448,192 | ₩452,967 | ₩440,788 | ₩442,545 | -1.26% | 57.3만 |
|---|
| 2026.09.16 | ₩454,577 | ₩459,445 | ₩440,560 | ₩446,703 | -1.73% | 66.7만 |
|---|
| 2026.09.15 | ₩462,705 | ₩467,654 | ₩456,387 | ₩458,372 | -0.94% | 29.6만 |
|---|
| 2026.09.14 | ₩472,751 | ₩475,917 | ₩455,355 | ₩463,630 | -1.93% | 59.2만 |
|---|
| 2026.09.11 | ₩468,472 | ₩475,501 | ₩463,188 | ₩474,522 | +1.29% | 42.8만 |
|---|
| 2026.09.10 | ₩471,168 | ₩473,556 | ₩465,589 | ₩465,776 | -1.14% | 38.1만 |
|---|
| 2026.09.09 | ₩467,332 | ₩472,483 | ₩462,276 | ₩468,915 | +0.34% | 50.1만 |
|---|
| 2026.09.08 | ₩476,480 | ₩478,975 | ₩466,554 | ₩469,747 | -1.41% | 49.6만 |
|---|
| 2026.09.04 | ₩476,735 | ₩481,979 | ₩474,133 | ₩481,966 | +1.10% | 44.1만 |
|---|
| 2026.09.03 | ₩476,292 | ₩490,644 | ₩476,292 | ₩483,468 | +1.51% | 67.6만 |
|---|
| 2026.09.02 | ₩479,686 | ₩494,601 | ₩472,993 | ₩476,292 | -0.71% | 92.7만 |
|---|
| 2026.09.01 | ₩495,473 | ₩496,277 | ₩475,434 | ₩479,686 | -3.19% | 135.4만 |
|---|
| 2026.08.31 | ₩495,177 | ₩500,194 | ₩494,292 | ₩496,465 | +0.26% | 75.2만 |
|---|
| 2026.08.28 | ₩485,399 | ₩498,236 | ₩481,510 | ₩497,203 | +2.43% | 55.4만 |
|---|
| 2026.08.27 | ₩479,323 | ₩488,163 | ₩477,137 | ₩484,501 | +1.08% | 45.8만 |
|---|
| 2026.08.26 | ₩482,690 | ₩489,571 | ₩462,007 | ₩483,200 | +0.11% | 72.2만 |
|---|
| 2026.08.25 | ₩488,149 | ₩489,571 | ₩479,484 | ₩485,386 | -0.57% | 32.9만 |
|---|
| 2026.08.24 | ₩486,687 | ₩496,250 | ₩485,145 | ₩488,471 | +0.37% | 38.8만 |
|---|
| 2026.08.21 | ₩474,843 | ₩487,089 | ₩473,623 | ₩484,675 | +2.07% | 47.7만 |
|---|
| 2026.08.20 | ₩483,736 | ₩485,185 | ₩472,201 | ₩474,843 | -1.84% | 53만 |
|---|
| 2026.08.19 | ₩498,397 | ₩500,368 | ₩479,806 | ₩481,832 | -3.32% | 51.4만 |
|---|
| 2026.08.18 | ₩495,714 | ₩499,349 | ₩492,092 | ₩494,574 | -0.23% | 36.7만 |
|---|
| 2026.08.17 | ₩497,176 | ₩503,024 | ₩491,382 | ₩493,863 | -0.67% | 48.9만 |
|---|
| 2026.08.14 | ₩503,172 | ₩503,319 | ₩495,727 | ₩497,176 | -1.19% | 39.3만 |
|---|
| 2026.08.13 | ₩505,116 | ₩508,349 | ₩497,015 | ₩502,930 | -0.43% | 59.6만 |
|---|
| 2026.08.12 | ₩494,909 | ₩505,653 | ₩491,382 | ₩505,237 | +2.09% | 50.7만 |
|---|
| 2026.08.11 | ₩494,963 | ₩503,654 | ₩494,963 | ₩497,873 | +0.59% | 53.9만 |
|---|
| 2026.08.10 | ₩486,392 | ₩499,335 | ₩486,392 | ₩499,107 | +2.61% | 66.7만 |
|---|
| 2026.08.07 | ₩477,150 | ₩486,472 | ₩476,064 | ₩486,392 | +1.94% | 68.8만 |
|---|
| 2026.08.06 | ₩487,465 | ₩489,571 | ₩476,869 | ₩481,590 | -1.21% | 40.4만 |
|---|
| 2026.08.05 | ₩479,055 | ₩489,504 | ₩478,103 | ₩482,757 | +0.77% | 77.5만 |
|---|
| 2026.08.04 | ₩480,182 | ₩486,244 | ₩472,322 | ₩475,139 | -1.05% | 129.5만 |
|---|
| 2026.08.03 | ₩474,280 | ₩488,511 | ₩471,933 | ₩483,334 | +1.91% | 89.2만 |
|---|
| 2026.07.31 | ₩468,110 | ₩483,213 | ₩466,367 | ₩474,414 | +1.35% | 123.2만 |
|---|
| 2026.07.30 | ₩452,068 | ₩457,085 | ₩448,796 | ₩454,925 | +0.63% | 87만 |
|---|
| 2026.07.29 | ₩458,735 | ₩461,068 | ₩451,733 | ₩453,061 | -1.24% | 78.4만 |
|---|
| 2026.07.28 | ₩446,274 | ₩459,539 | ₩438,521 | ₩459,258 | +2.91% | 105만 |
|---|
| 2026.07.27 | ₩444,235 | ₩450,566 | ₩441,231 | ₩444,933 | +0.16% | 53.5만 |
|---|
| 2026.07.24 | ₩434,068 | ₩444,128 | ₩429,307 | ₩440,882 | +1.57% | 50.4만 |
|---|
| 2026.07.23 | ₩439,219 | ₩442,800 | ₩430,192 | ₩433,666 | -1.26% | 68.7만 |
|---|
| 2026.07.22 | ₩437,998 | ₩443,404 | ₩437,998 | ₩439,112 | +0.25% | 63.2만 |
|---|
| 2026.07.21 | ₩441,901 | ₩444,517 | ₩436,402 | ₩440,252 | -0.37% | 45.9만 |
|---|
| 2026.07.20 | ₩441,378 | ₩441,378 | ₩432,351 | ₩439,889 | -0.34% | 55.6만 |
|---|
| 2026.07.17 | ₩438,709 | ₩448,541 | ₩434,605 | ₩435,785 | -0.67% | 62.9만 |
|---|
| 2026.07.16 | ₩441,968 | ₩446,784 | ₩438,213 | ₩443,658 | +0.38% | 85.3만 |
|---|
| 2026.07.15 | ₩431,466 | ₩443,913 | ₩430,460 | ₩441,445 | +2.31% | 87.3만 |
|---|
| 2026.07.14 | ₩430,635 | ₩438,293 | ₩425,712 | ₩431,024 | +0.09% | 62.9만 |
|---|
| 2026.07.13 | ₩430,071 | ₩434,377 | ₩425,229 | ₩430,635 | +0.13% | 65만 |
|---|
| 2026.07.10 | ₩422,506 | ₩426,825 | ₩416,699 | ₩425,229 | +0.64% | 66.8만 |
|---|
| 2026.07.09 | ₩404,600 | ₩422,211 | ₩401,046 | ₩417,772 | +3.26% | 75.1만 |
|---|
| 2026.07.08 | ₩414,472 | ₩414,472 | ₩402,722 | ₩403,487 | -2.65% | 62.4만 |
|---|
| 2026.07.07 | ₩410,435 | ₩414,445 | ₩407,363 | ₩412,554 | +0.52% | 62.1만 |
|---|
| 2026.07.06 | ₩396,539 | ₩409,603 | ₩395,546 | ₩408,758 | +3.08% | 52.2만 |
|---|
| 2026.07.02 | ₩399,034 | ₩401,435 | ₩393,011 | ₩395,922 | -0.78% | 66만 |
|---|
| 2026.07.01 | ₩381,423 | ₩398,886 | ₩375,561 | ₩393,360 | +3.13% | 110.7만 |
|---|
| 2026.06.30 | ₩364,522 | ₩378,217 | ₩362,202 | ₩377,815 | +3.65% | 167.6만 |
|---|
| 2026.06.29 | ₩366,360 | ₩369,861 | ₩357,132 | ₩361,129 | -1.43% | 152.8만 |
|---|
| 2026.06.26 | ₩370,223 | ₩372,865 | ₩349,782 | ₩360,472 | -2.63% | 392.7만 |
|---|
| 2026.06.25 | ₩378,445 | ₩380,698 | ₩364,536 | ₩371,980 | -1.71% | 125.3만 |
|---|
| 2026.06.24 | ₩393,602 | ₩394,098 | ₩377,251 | ₩378,445 | -3.85% | 114.5만 |
|---|
| 2026.06.23 | ₩397,263 | ₩402,441 | ₩394,111 | ₩395,815 | -0.36% | 76.2만 |
|---|
| 2026.06.22 | ₩396,029 | ₩400,536 | ₩392,274 | ₩399,195 | +0.80% | 74.2만 |
|---|
| 2026.06.18 | ₩406,384 | ₩412,836 | ₩390,262 | ₩394,272 | -2.98% | 100.8만 |
|---|
| 2026.06.17 | ₩408,476 | ₩413,828 | ₩403,487 | ₩408,423 | -0.01% | 67만 |
|---|
| 2026.06.16 | ₩397,760 | ₩408,383 | ₩394,594 | ₩406,813 | +2.28% | 82.6만 |
|---|
| 2026.06.15 | ₩401,207 | ₩401,891 | ₩395,010 | ₩396,110 | -1.27% | 71.6만 |
|---|
| 2026.06.12 | ₩384,628 | ₩402,105 | ₩383,609 | ₩396,566 | +3.10% | 76.3만 |
|---|
| 2026.06.11 | ₩385,447 | ₩389,993 | ₩381,235 | ₩382,858 | -0.67% | 101.5만 |
|---|
| 2026.06.10 | ₩386,050 | ₩395,439 | ₩380,484 | ₩387,874 | +0.47% | 76만 |
|---|
| 2026.06.09 | ₩382,187 | ₩388,974 | ₩377,426 | ₩386,667 | +1.17% | 122만 |
|---|
| 2026.06.08 | ₩387,901 | ₩391,120 | ₩380,283 | ₩380,551 | -1.89% | 123만 |
|---|
| 2026.06.05 | ₩391,563 | ₩392,354 | ₩384,306 | ₩386,949 | -1.18% | 113.3만 |
|---|
| 2026.06.04 | ₩377,908 | ₩392,341 | ₩375,052 | ₩391,442 | +3.58% | 108.3만 |
|---|
| 2026.06.03 | ₩360,794 | ₩384,588 | ₩351,391 | ₩379,142 | +5.09% | 186.6만 |
|---|
| 2026.06.02 | ₩367,661 | ₩373,187 | ₩358,580 | ₩365,528 | -0.58% | 68.5만 |
|---|
| 2026.06.01 | ₩363,288 | ₩374,797 | ₩363,154 | ₩368,908 | +1.55% | 77.5만 |
|---|
| 2026.05.29 | ₩356,300 | ₩370,370 | ₩356,300 | ₩367,205 | +3.06% | 207.8만 |
|---|
| 2026.05.28 | ₩362,886 | ₩364,040 | ₩355,791 | ₩356,595 | -1.73% | 106.4만 |
|---|
| 2026.05.27 | ₩377,976 | ₩380,779 | ₩348,937 | ₩364,107 | -3.67% | 175.4만 |
|---|
| 2026.05.26 | ₩383,676 | ₩383,676 | ₩373,227 | ₩378,807 | -1.27% | 94.3만 |
|---|
| 2026.05.22 | ₩386,050 | ₩390,865 | ₩380,980 | ₩383,314 | -0.71% | 84.5만 |
|---|
| 2026.05.21 | ₩382,147 | ₩386,238 | ₩368,761 | ₩386,050 | +1.02% | 192.4만 |
|---|
| 2026.05.20 | ₩386,761 | ₩391,871 | ₩379,290 | ₩380,698 | -1.57% | 118.8만 |
|---|
| 2026.05.19 | ₩399,463 | ₩400,402 | ₩384,923 | ₩385,433 | -3.51% | 117.7만 |
|---|
| 2026.05.18 | ₩401,046 | ₩413,640 | ₩393,655 | ₩396,512 | -1.13% | 98만 |
|---|
| 2026.05.15 | ₩400,496 | ₩408,704 | ₩395,681 | ₩402,025 | +0.38% | 56.6만 |
|---|
| 2026.05.14 | ₩404,144 | ₩408,959 | ₩396,619 | ₩399,986 | -1.03% | 61.8만 |
|---|
| 2026.05.13 | ₩392,931 | ₩405,351 | ₩390,356 | ₩403,970 | +2.81% | 59.7만 |
|---|
| 2026.05.12 | ₩386,748 | ₩398,886 | ₩381,275 | ₩394,983 | +2.13% | 120.7만 |
|---|
| 2026.05.11 | ₩407,591 | ₩414,405 | ₩382,737 | ₩387,686 | -4.88% | 170.7만 |
|---|
| 2026.05.08 | ₩418,415 | ₩421,581 | ₩405,110 | ₩407,108 | -2.70% | 113.3만 |
|---|
| 2026.05.07 | ₩439,179 | ₩441,995 | ₩414,646 | ₩415,290 | -5.44% | 86.2만 |
|---|
| 2026.05.06 | ₩441,150 | ₩446,998 | ₩433,196 | ₩435,557 | -1.27% | 64.6만 |
|---|
| 2026.05.05 | ₩430,353 | ₩445,429 | ₩426,302 | ₩439,380 | +2.10% | 54.4만 |
|---|
| 2026.05.04 | ₩423,351 | ₩435,933 | ₩422,506 | ₩430,353 | +1.65% | 96.5만 |
|---|
| 2026.05.01 | ₩448,192 | ₩456,025 | ₩426,570 | ₩427,375 | -4.64% | 128.9만 |
|---|
| 2026.04.30 | ₩439,044 | ₩452,377 | ₩437,126 | ₩448,165 | +2.08% | 93.3만 |
|---|
| 2026.04.29 | ₩447,602 | ₩451,840 | ₩437,730 | ₩443,819 | -0.85% | 62.2만 |
|---|
| 2026.04.28 | ₩443,404 | ₩452,015 | ₩439,366 | ₩447,602 | +0.95% | 64.4만 |
|---|
| 2026.04.27 | ₩431,117 | ₩447,749 | ₩429,494 | ₩443,149 | +2.79% | 76.4만 |
|---|
| 2026.04.24 | ₩430,232 | ₩433,948 | ₩426,570 | ₩429,897 | -0.08% | 52.3만 |
|---|
| 2026.04.23 | ₩435,128 | ₩439,326 | ₩424,049 | ₩430,554 | -1.05% | 53.4만 |
|---|
| 2026.04.22 | ₩439,313 | ₩446,878 | ₩432,606 | ₩439,648 | +0.08% | 78.9만 |
|---|
| 2026.04.21 | ₩432,901 | ₩446,636 | ₩432,901 | ₩437,006 | +0.95% | 68.6만 |
|---|
| 2026.04.20 | ₩423,016 | ₩434,323 | ₩423,016 | ₩433,854 | +2.56% | 53.2만 |
|---|
| 2026.04.17 | ₩420,360 | ₩427,348 | ₩405,029 | ₩425,739 | +1.28% | 101만 |
|---|
| 2026.04.16 | ₩442,036 | ₩446,757 | ₩418,845 | ₩419,247 | -5.16% | 115.7만 |
|---|
| 2026.04.15 | ₩437,073 | ₩446,395 | ₩437,073 | ₩444,517 | +1.70% | 67.1만 |
|---|
| 2026.04.14 | ₩435,611 | ₩439,943 | ₩431,480 | ₩432,499 | -0.71% | 67.9만 |
|---|
| 2026.04.13 | ₩413,681 | ₩433,545 | ₩411,789 | ₩431,748 | +4.37% | 63.8만 |
|---|
| 2026.04.10 | ₩421,621 | ₩423,807 | ₩412,514 | ₩419,193 | -0.58% | 91.3만 |
|---|
| 2026.04.09 | ₩415,961 | ₩424,304 | ₩412,541 | ₩421,930 | +1.43% | 57.8만 |
|---|
| 2026.04.08 | ₩414,432 | ₩423,714 | ₩411,441 | ₩416,860 | +0.59% | 100.2만 |
|---|
| 2026.04.07 | ₩394,353 | ₩401,555 | ₩392,354 | ₩398,940 | +1.16% | 92.8만 |
|---|
| 2026.04.06 | ₩393,521 | ₩401,555 | ₩391,737 | ₩394,956 | +0.36% | 61.7만 |
|---|
| 2026.04.02 | ₩380,779 | ₩398,658 | ₩377,587 | ₩393,897 | +3.44% | 62만 |
|---|
| 2026.04.01 | ₩408,369 | ₩413,131 | ₩381,329 | ₩387,995 | -4.99% | 109.1만 |
|---|
| 2026.03.31 | ₩402,950 | ₩411,843 | ₩397,330 | ₩403,500 | +0.14% | 83.9만 |
|---|
| 2026.03.30 | ₩397,384 | ₩410,247 | ₩396,566 | ₩402,628 | +1.32% | 101.4만 |
|---|
| 2026.03.27 | ₩403,540 | ₩405,485 | ₩394,339 | ₩398,229 | -1.32% | 80.4만 |
|---|
| 2026.03.26 | ₩400,616 | ₩410,220 | ₩400,616 | ₩407,377 | +1.69% | 63.6만 |
|---|
| 2026.03.25 | ₩406,921 | ₩414,217 | ₩399,369 | ₩403,299 | -0.89% | 41만 |
|---|
| 2026.03.24 | ₩402,856 | ₩409,254 | ₩399,436 | ₩402,615 | -0.06% | 81만 |
|---|
| 2026.03.23 | ₩400,308 | ₩409,952 | ₩395,305 | ₩402,763 | +0.61% | 106.9만 |
|---|
| 2026.03.20 | ₩384,950 | ₩399,275 | ₩383,904 | ₩393,105 | +2.12% | 211.5만 |
|---|
| 2026.03.19 | ₩384,575 | ₩390,919 | ₩379,089 | ₩382,724 | -0.48% | 120.9만 |
|---|
| 2026.03.18 | ₩394,661 | ₩396,150 | ₩385,433 | ₩386,506 | -2.07% | 92.2만 |
|---|
| 2026.03.17 | ₩385,755 | ₩398,913 | ₩382,174 | ₩394,098 | +2.16% | 178.5만 |
|---|
| 2026.03.16 | ₩389,242 | ₩393,588 | ₩378,606 | ₩380,993 | -2.12% | 123.5만 |
|---|
| 2026.03.13 | ₩395,841 | ₩398,725 | ₩387,526 | ₩387,673 | -2.06% | 128.8만 |
|---|
| 2026.03.12 | ₩397,344 | ₩408,570 | ₩387,888 | ₩388,464 | -2.23% | 137.5만 |
|---|
| 2026.03.11 | ₩413,265 | ₩416,779 | ₩399,530 | ₩406,357 | -1.67% | 72.1만 |
|---|
| 2026.03.10 | ₩420,307 | ₩425,725 | ₩412,581 | ₩413,520 | -1.61% | 101.4만 |
|---|
| 2026.03.09 | ₩413,949 | ₩421,313 | ₩406,545 | ₩419,555 | +1.35% | 71.2만 |
|---|
| 2026.03.06 | ₩420,937 | ₩422,895 | ₩405,727 | ₩420,575 | -0.09% | 92만 |
|---|
| 2026.03.05 | ₩414,727 | ₩425,873 | ₩407,953 | ₩425,082 | +2.50% | 75.8만 |
|---|
| 2026.03.04 | ₩411,065 | ₩423,217 | ₩411,065 | ₩418,322 | +1.77% | 75만 |
|---|
| 2026.03.03 | ₩401,314 | ₩418,000 | ₩397,062 | ₩410,730 | +2.35% | 98.2만 |
|---|
| 2026.03.02 | ₩398,444 | ₩416,846 | ₩398,444 | ₩410,435 | +3.01% | 97.6만 |
|---|
| 2026.02.27 | ₩416,712 | ₩418,281 | ₩397,317 | ₩402,897 | -3.32% | 131.9만 |
|---|
| 2026.02.26 | ₩427,201 | ₩434,390 | ₩423,995 | ₩428,609 | +0.33% | 124.4만 |
|---|
| 2026.02.25 | ₩417,624 | ₩430,407 | ₩412,326 | ₩427,161 | +2.28% | 91만 |
|---|
| 2026.02.24 | ₩404,064 | ₩424,907 | ₩400,120 | ₩414,056 | +2.47% | 170.7만 |
|---|
| 2026.02.23 | ₩422,480 | ₩428,301 | ₩407,403 | ₩407,591 | -3.52% | 113.4만 |
|---|
| 2026.02.20 | ₩434,524 | ₩434,940 | ₩419,542 | ₩428,167 | -1.46% | 91.8만 |
|---|
| 2026.02.19 | ₩442,626 | ₩445,483 | ₩427,858 | ₩439,836 | -0.63% | 70.8만 |
|---|
| 2026.02.18 | ₩435,678 | ₩448,219 | ₩434,524 | ₩445,550 | +2.27% | 119.7만 |
|---|
| 2026.02.17 | ₩448,930 | ₩449,694 | ₩430,044 | ₩432,150 | -3.74% | 184.4만 |
|---|
| 2026.02.13 | ₩442,626 | ₩450,405 | ₩430,500 | ₩448,930 | +1.42% | 145.2만 |
|---|
| 2026.02.12 | ₩455,113 | ₩457,796 | ₩425,189 | ₩442,626 | -2.74% | 235.6만 |
|---|
| 2026.02.11 | ₩488,471 | ₩499,979 | ₩451,384 | ₩454,255 | -7.00% | 253.6만 |
|---|
| 2026.02.10 | ₩530,346 | ₩530,467 | ₩467,453 | ₩483,642 | -8.81% | 298.7만 |
|---|
| 2026.02.09 | ₩516,584 | ₩533,512 | ₩514,827 | ₩527,462 | +2.11% | 75.2만 |
|---|
| 2026.02.06 | ₩494,346 | ₩519,763 | ₩493,850 | ₩516,584 | +4.50% | 54.1만 |
|---|
| 2026.02.05 | ₩517,349 | ₩520,595 | ₩486,835 | ₩499,416 | -3.47% | 101.8만 |
|---|
| 2026.02.04 | ₩519,415 | ₩536,731 | ₩505,908 | ₩521,708 | +0.44% | 92.9만 |
|---|
| 2026.02.03 | ₩508,832 | ₩523,103 | ₩498,866 | ₩518,999 | +2.00% | 163.4만 |
|---|
| 2026.02.02 | ₩485,855 | ₩506,297 | ₩485,855 | ₩504,768 | +3.89% | 89.5만 |
|---|
| 2026.01.30 | ₩482,247 | ₩490,456 | ₩465,575 | ₩488,900 | +1.38% | 127만 |
|---|
| 2026.01.29 | ₩497,042 | ₩508,456 | ₩483,924 | ₩486,499 | -2.12% | 105.3만 |
|---|
| 2026.01.28 | ₩491,985 | ₩498,316 | ₩487,264 | ₩492,119 | +0.03% | 74.7만 |
|---|
| 2026.01.27 | ₩481,724 | ₩494,292 | ₩478,291 | ₩489,638 | +1.64% | 60.4만 |
|---|
| 2026.01.26 | ₩485,829 | ₩490,523 | ₩477,835 | ₩481,510 | -0.89% | 71만 |
|---|
| 2026.01.23 | ₩507,075 | ₩507,678 | ₩485,118 | ₩485,695 | -4.22% | 59.8만 |
|---|
| 2026.01.22 | ₩508,698 | ₩509,865 | ₩497,954 | ₩507,330 | -0.27% | 44.6만 |
|---|
| 2026.01.21 | ₩494,614 | ₩510,441 | ₩494,614 | ₩497,552 | +0.59% | 51.2만 |
|---|
| 2026.01.20 | ₩499,631 | ₩508,456 | ₩491,623 | ₩492,160 | -1.50% | 49.8만 |
|---|
| 2026.01.16 | ₩508,778 | ₩514,116 | ₩500,851 | ₩507,839 | -0.18% | 48.7만 |
|---|
| 2026.01.15 | ₩505,116 | ₩516,397 | ₩501,897 | ₩505,438 | +0.06% | 64.9만 |
|---|
| 2026.01.14 | ₩483,548 | ₩500,556 | ₩480,745 | ₩498,718 | +3.14% | 49.3만 |
|---|
| 2026.01.13 | ₩489,571 | ₩491,180 | ₩478,921 | ₩488,779 | -0.16% | 68.7만 |
|---|
| 2026.01.12 | ₩477,204 | ₩491,060 | ₩476,158 | ₩490,054 | +2.69% | 37.6만 |
|---|
| 2026.01.09 | ₩488,766 | ₩489,557 | ₩481,630 | ₩482,623 | -1.26% | 43.6만 |
|---|
| 2026.01.08 | ₩477,593 | ₩489,101 | ₩477,593 | ₩486,030 | +1.77% | 38.2만 |
|---|
| 2026.01.07 | ₩502,702 | ₩504,406 | ₩481,335 | ₩482,033 | -4.11% | 62.7만 |
|---|
| 2026.01.06 | ₩500,194 | ₩508,550 | ₩491,382 | ₩505,076 | +0.98% | 63.4만 |
|---|
| 2026.01.05 | ₩487,733 | ₩504,794 | ₩487,733 | ₩496,438 | +1.78% | 74.3만 |
|---|
| 2026.01.02 | ₩480,195 | ₩489,450 | ₩477,499 | ₩485,051 | +1.01% | 55.2만 |
|---|
| 2025.12.31 | ₩482,784 | ₩482,864 | ₩476,829 | ₩479,069 | -0.77% | 53.2만 |
|---|
| 2025.12.30 | ₩490,081 | ₩491,958 | ₩476,574 | ₩482,529 | -1.54% | 54.1만 |
|---|
| 2025.12.29 | ₩500,221 | ₩501,093 | ₩490,241 | ₩491,247 | -1.79% | 38.6만 |
|---|
| 2025.12.26 | ₩500,274 | ₩501,629 | ₩496,586 | ₩499,174 | -0.22% | 33.9만 |
|---|
| 2025.12.24 | ₩502,166 | ₩504,553 | ₩499,738 | ₩500,811 | -0.27% | 21.7만 |
|---|
| 2025.12.23 | ₩498,906 | ₩506,377 | ₩497,471 | ₩502,018 | +0.62% | 35.8만 |
|---|
| 2025.12.22 | ₩484,984 | ₩498,048 | ₩482,663 | ₩497,216 | +2.52% | 99.3만 |
|---|
| 2025.12.19 | ₩472,644 | ₩490,362 | ₩472,067 | ₩486,164 | +2.86% | 180.3만 |
|---|
| 2025.12.18 | ₩477,928 | ₩479,686 | ₩470,001 | ₩473,127 | -1.00% | 83.9만 |
|---|
| 2025.12.17 | ₩495,526 | ₩496,036 | ₩474,817 | ₩477,124 | -3.71% | 80.7만 |
|---|
| 2025.12.16 | ₩496,814 | ₩501,616 | ₩491,395 | ₩493,554 | -0.66% | 90.4만 |
|---|
| 2025.12.15 | ₩512,306 | ₩517,067 | ₩497,176 | ₩500,878 | -2.23% | 101.1만 |
|---|
| 2025.12.12 | ₩524,659 | ₩524,659 | ₩510,160 | ₩510,978 | -2.61% | 102.1만 |
|---|
| 2025.12.11 | ₩511,031 | ₩522,446 | ₩508,228 | ₩519,683 | +1.69% | 93만 |
|---|
| 2025.12.10 | ₩508,134 | ₩522,526 | ₩502,555 | ₩519,066 | +2.15% | 95.1만 |
|---|
| 2025.12.09 | ₩495,486 | ₩513,137 | ₩495,486 | ₩502,595 | +1.43% | 56.1만 |
|---|
| 2025.12.08 | ₩495,794 | ₩500,610 | ₩491,301 | ₩494,265 | -0.31% | 57.5만 |
|---|
| 2025.12.05 | ₩490,966 | ₩501,495 | ₩489,128 | ₩497,632 | +1.36% | 31.6만 |
|---|
| 2025.12.04 | ₩488,216 | ₩495,553 | ₩483,964 | ₩495,177 | +1.43% | 44만 |
|---|
| 2025.12.03 | ₩476,373 | ₩485,681 | ₩474,964 | ₩484,514 | +1.71% | 50.7만 |
|---|
| 2025.12.02 | ₩481,295 | ₩482,811 | ₩476,453 | ₩476,627 | -0.97% | 36.2만 |
|---|
| 2025.12.01 | ₩472,778 | ₩483,589 | ₩471,343 | ₩480,571 | +1.65% | 42.1만 |
|---|
| 2025.11.28 | ₩482,314 | ₩482,314 | ₩476,185 | ₩477,553 | -0.99% | 18.7만 |
|---|
| 2025.11.26 | ₩469,733 | ₩477,513 | ₩469,733 | ₩474,428 | +1.00% | 37.2만 |
|---|
| 2025.11.25 | ₩465,065 | ₩469,036 | ₩459,405 | ₩467,305 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩461,028 | ₩470,364 | ₩457,326 | ₩467,024 | +1.30% | 66.8만 |
|---|
| 2025.11.21 | ₩462,839 | ₩464,422 | ₩448,930 | ₩461,431 | -0.30% | 72.9만 |
|---|
| 2025.11.20 | ₩480,705 | ₩488,739 | ₩457,071 | ₩459,875 | -4.33% | 76.4만 |
|---|
| 2025.11.19 | ₩479,364 | ₩486,285 | ₩473,596 | ₩477,996 | -0.29% | 40.2만 |
|---|
| 2025.11.18 | ₩480,946 | ₩487,210 | ₩476,694 | ₩476,936 | -0.83% | 87.8만 |
|---|
| 2025.11.17 | ₩494,024 | ₩498,383 | ₩478,036 | ₩484,742 | -1.88% | 74.6만 |
|---|
| 2025.11.14 | ₩494,265 | ₩503,668 | ₩490,040 | ₩497,069 | +0.57% | 35.9만 |
|---|
| 2025.11.13 | ₩501,991 | ₩508,979 | ₩496,304 | ₩499,550 | -0.49% | 49.9만 |
|---|
| 2025.11.12 | ₩512,198 | ₩516,987 | ₩503,748 | ₩505,157 | -1.37% | 60.9만 |
|---|
| 2025.11.11 | ₩501,522 | ₩512,145 | ₩500,301 | ₩506,766 | +1.05% | 48.4만 |
|---|
| 2025.11.10 | ₩503,467 | ₩508,242 | ₩498,544 | ₩503,467 | 0.00% | 54만 |
|---|
| 2025.11.07 | ₩498,799 | ₩501,374 | ₩487,894 | ₩500,972 | +0.44% | 59.3만 |
|---|
| 2025.11.06 | ₩500,851 | ₩502,273 | ₩493,662 | ₩499,859 | -0.20% | 53.8만 |
|---|
| 2025.11.05 | ₩505,680 | ₩510,535 | ₩498,182 | ₩502,367 | -0.66% | 67.2만 |
|---|
| 2025.11.04 | ₩502,058 | ₩508,161 | ₩498,678 | ₩502,300 | +0.05% | 71.8만 |
|---|
| 2025.11.03 | ₩503,480 | ₩515,283 | ₩497,324 | ₩508,268 | +0.95% | 151.9만 |
|---|
| 2025.10.31 | ₩503,856 | ₩530,816 | ₩494,104 | ₩506,082 | +0.44% | 271.5만 |
|---|
| 2025.10.30 | ₩460,425 | ₩465,441 | ₩452,028 | ₩454,013 | -1.39% | 144.4만 |
|---|
| 2025.10.29 | ₩454,966 | ₩463,563 | ₩451,961 | ₩460,894 | +1.30% | 95만 |
|---|
| 2025.10.28 | ₩460,519 | ₩463,201 | ₩456,119 | ₩460,197 | -0.07% | 69.3만 |
|---|
| 2025.10.27 | ₩459,338 | ₩467,440 | ₩457,970 | ₩460,639 | +0.28% | 51.8만 |
|---|
| 2025.10.24 | ₩455,515 | ₩460,612 | ₩453,383 | ₩456,374 | +0.19% | 35.5만 |
|---|
| 2025.10.23 | ₩456,723 | ₩457,326 | ₩451,639 | ₩453,745 | -0.65% | 66.1만 |
|---|
| 2025.10.22 | ₩456,857 | ₩459,097 | ₩451,948 | ₩454,939 | -0.42% | 64.6만 |
|---|
| 2025.10.21 | ₩453,410 | ₩457,715 | ₩451,934 | ₩453,597 | +0.04% | 63.5만 |
|---|
| 2025.10.20 | ₩456,226 | ₩462,946 | ₩454,630 | ₩455,811 | -0.09% | 75.6만 |
|---|
| 2025.10.17 | ₩443,015 | ₩455,435 | ₩434,833 | ₩453,276 | +2.32% | 190.5만 |
|---|
| 2025.10.16 | ₩442,827 | ₩457,715 | ₩437,623 | ₩447,226 | +0.99% | 205.3만 |
|---|
| 2025.10.15 | ₩434,176 | ₩443,457 | ₩434,176 | ₩441,620 | +1.71% | 74.3만 |
|---|
| 2025.10.14 | ₩425,095 | ₩436,241 | ₩422,681 | ₩430,541 | +1.28% | 70.3만 |
|---|
| 2025.10.13 | ₩426,597 | ₩434,873 | ₩423,566 | ₩426,141 | -0.11% | 47.3만 |
|---|
| 2025.10.10 | ₩441,660 | ₩444,718 | ₩422,158 | ₩422,828 | -4.26% | 62.4만 |
|---|