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 | ₩444,147 | ₩449,983 | ₩440,941 | ₩443,866 | -0.06% | 58.5만 |
| 2026.10.08 | ₩435,669 | ₩447,903 | ₩433,872 | ₩440,002 | +0.99% | 83.2만 |
| 2026.10.07 | ₩444,201 | ₩446,455 | ₩432,061 | ₩435,709 | -1.91% | 92.3만 |
| 2026.10.06 | ₩445,194 | ₩450,828 | ₩443,396 | ₩445,891 | +0.16% | 74만 |
| 2026.10.05 | ₩429,083 | ₩448,521 | ₩423,837 | ₩445,341 | +3.79% | 135만 |
| 2026.10.02 | ₩417,559 | ₩425,796 | ₩413,173 | ₩424,495 | +1.66% | 98.3만 |
| 2026.10.01 | ₩404,534 | ₩421,637 | ₩402,441 | ₩418,740 | +3.51% | 83.7만 |
| 2026.09.30 | ₩412,354 | ₩413,589 | ₩406,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩410,222 |
| -0.52% |
| 76.6만 |
| 2026.09.29 | ₩419,746 | ₩421,772 | ₩409,215 | ₩413,240 | -1.55% | 120.3만 |
|---|
| 2026.09.28 | ₩421,678 | ₩422,912 | ₩415,869 | ₩419,451 | -0.53% | 80.2만 |
|---|
| 2026.09.25 | ₩414,823 | ₩428,694 | ₩414,823 | ₩421,704 | +1.66% | 112.6만 |
|---|
| 2026.09.24 | ₩406,908 | ₩411,496 | ₩396,512 | ₩406,143 | -0.19% | 82.7만 |
|---|
| 2026.09.23 | ₩415,722 | ₩423,113 | ₩404,842 | ₩405,754 | -2.40% | 110.6만 |
|---|
| 2026.09.22 | ₩446,388 | ₩448,333 | ₩403,179 | ₩412,502 | -7.59% | 230.4만 |
|---|
| 2026.09.21 | ₩446,401 | ₩450,640 | ₩439,036 | ₩445,717 | -0.15% | 38.8만 |
|---|
| 2026.09.18 | ₩442,605 | ₩449,795 | ₩438,620 | ₩440,123 | -0.56% | 111.7만 |
|---|
| 2026.09.17 | ₩448,252 | ₩453,028 | ₩440,847 | ₩442,605 | -1.26% | 57.3만 |
|---|
| 2026.09.16 | ₩454,638 | ₩459,507 | ₩440,619 | ₩446,763 | -1.73% | 66.7만 |
|---|
| 2026.09.15 | ₩462,767 | ₩467,717 | ₩456,449 | ₩458,434 | -0.94% | 29.6만 |
|---|
| 2026.09.14 | ₩472,815 | ₩475,980 | ₩455,416 | ₩463,693 | -1.93% | 59.2만 |
|---|
| 2026.09.11 | ₩468,535 | ₩475,565 | ₩463,250 | ₩474,585 | +1.29% | 42.8만 |
|---|
| 2026.09.10 | ₩471,232 | ₩473,619 | ₩465,651 | ₩465,839 | -1.14% | 38.1만 |
|---|
| 2026.09.09 | ₩467,395 | ₩472,546 | ₩462,338 | ₩468,978 | +0.34% | 50.1만 |
|---|
| 2026.09.08 | ₩476,544 | ₩479,039 | ₩466,617 | ₩469,810 | -1.41% | 49.6만 |
|---|
| 2026.09.04 | ₩476,799 | ₩482,044 | ₩474,196 | ₩482,030 | +1.10% | 44.1만 |
|---|
| 2026.09.03 | ₩476,356 | ₩490,710 | ₩476,356 | ₩483,533 | +1.51% | 67.6만 |
|---|
| 2026.09.02 | ₩479,750 | ₩494,667 | ₩473,056 | ₩476,356 | -0.71% | 92.7만 |
|---|
| 2026.09.01 | ₩495,539 | ₩496,344 | ₩475,497 | ₩479,750 | -3.19% | 135.4만 |
|---|
| 2026.08.31 | ₩495,244 | ₩500,261 | ₩494,359 | ₩496,532 | +0.26% | 75.2만 |
|---|
| 2026.08.28 | ₩485,465 | ₩498,302 | ₩481,574 | ₩497,270 | +2.43% | 55.4만 |
|---|
| 2026.08.27 | ₩479,388 | ₩488,228 | ₩477,201 | ₩484,566 | +1.08% | 45.8만 |
|---|
| 2026.08.26 | ₩482,755 | ₩489,637 | ₩462,069 | ₩483,265 | +0.11% | 72.2만 |
|---|
| 2026.08.25 | ₩488,215 | ₩489,637 | ₩479,549 | ₩485,451 | -0.57% | 32.9만 |
|---|
| 2026.08.24 | ₩486,752 | ₩496,317 | ₩485,210 | ₩488,537 | +0.37% | 38.8만 |
|---|
| 2026.08.21 | ₩474,907 | ₩487,155 | ₩473,686 | ₩484,740 | +2.07% | 47.7만 |
|---|
| 2026.08.20 | ₩483,801 | ₩485,250 | ₩472,264 | ₩474,907 | -1.84% | 53만 |
|---|
| 2026.08.19 | ₩498,463 | ₩500,435 | ₩479,871 | ₩481,896 | -3.32% | 51.4만 |
|---|
| 2026.08.18 | ₩495,780 | ₩499,416 | ₩492,159 | ₩494,640 | -0.23% | 36.7만 |
|---|
| 2026.08.17 | ₩497,243 | ₩503,091 | ₩491,448 | ₩493,929 | -0.67% | 48.9만 |
|---|
| 2026.08.14 | ₩503,239 | ₩503,387 | ₩495,794 | ₩497,243 | -1.19% | 39.3만 |
|---|
| 2026.08.13 | ₩505,184 | ₩508,417 | ₩497,082 | ₩502,998 | -0.43% | 59.6만 |
|---|
| 2026.08.12 | ₩494,976 | ₩505,721 | ₩491,448 | ₩505,305 | +2.09% | 50.7만 |
|---|
| 2026.08.11 | ₩495,029 | ₩503,722 | ₩495,029 | ₩497,940 | +0.59% | 53.9만 |
|---|
| 2026.08.10 | ₩486,457 | ₩499,402 | ₩486,457 | ₩499,174 | +2.61% | 66.7만 |
|---|
| 2026.08.07 | ₩477,215 | ₩486,538 | ₩476,128 | ₩486,457 | +1.94% | 68.8만 |
|---|
| 2026.08.06 | ₩487,530 | ₩489,637 | ₩476,933 | ₩481,655 | -1.21% | 40.4만 |
|---|
| 2026.08.05 | ₩479,119 | ₩489,569 | ₩478,167 | ₩482,822 | +0.77% | 77.5만 |
|---|
| 2026.08.04 | ₩480,246 | ₩486,310 | ₩472,385 | ₩475,202 | -1.05% | 129.5만 |
|---|
| 2026.08.03 | ₩474,344 | ₩488,577 | ₩471,996 | ₩483,399 | +1.91% | 89.2만 |
|---|
| 2026.07.31 | ₩468,173 | ₩483,278 | ₩466,429 | ₩474,478 | +1.35% | 123.2만 |
|---|
| 2026.07.30 | ₩452,129 | ₩457,146 | ₩448,856 | ₩454,986 | +0.63% | 87만 |
|---|
| 2026.07.29 | ₩458,796 | ₩461,130 | ₩451,794 | ₩453,122 | -1.24% | 78.4만 |
|---|
| 2026.07.28 | ₩446,334 | ₩459,601 | ₩438,580 | ₩459,319 | +2.91% | 105만 |
|---|
| 2026.07.27 | ₩444,295 | ₩450,627 | ₩441,290 | ₩444,992 | +0.16% | 53.5만 |
|---|
| 2026.07.24 | ₩434,127 | ₩444,188 | ₩429,364 | ₩440,941 | +1.57% | 50.4만 |
|---|
| 2026.07.23 | ₩439,278 | ₩442,859 | ₩430,250 | ₩433,724 | -1.26% | 68.7만 |
|---|
| 2026.07.22 | ₩438,057 | ₩443,463 | ₩438,057 | ₩439,170 | +0.25% | 63.2만 |
|---|
| 2026.07.21 | ₩441,961 | ₩444,577 | ₩436,461 | ₩440,311 | -0.37% | 45.9만 |
|---|
| 2026.07.20 | ₩441,438 | ₩441,438 | ₩432,409 | ₩439,948 | -0.34% | 55.6만 |
|---|
| 2026.07.17 | ₩438,768 | ₩448,601 | ₩434,663 | ₩435,844 | -0.67% | 62.9만 |
|---|
| 2026.07.16 | ₩442,028 | ₩446,844 | ₩438,272 | ₩443,718 | +0.38% | 85.3만 |
|---|
| 2026.07.15 | ₩431,524 | ₩443,973 | ₩430,518 | ₩441,505 | +2.31% | 87.3만 |
|---|
| 2026.07.14 | ₩430,692 | ₩438,352 | ₩425,769 | ₩431,081 | +0.09% | 62.9만 |
|---|
| 2026.07.13 | ₩430,129 | ₩434,435 | ₩425,286 | ₩430,692 | +0.13% | 65만 |
|---|
| 2026.07.10 | ₩422,563 | ₩426,883 | ₩416,755 | ₩425,286 | +0.64% | 66.8만 |
|---|
| 2026.07.09 | ₩404,654 | ₩422,268 | ₩401,100 | ₩417,828 | +3.26% | 75.1만 |
|---|
| 2026.07.08 | ₩414,528 | ₩414,528 | ₩402,776 | ₩403,541 | -2.65% | 62.4만 |
|---|
| 2026.07.07 | ₩410,490 | ₩414,501 | ₩407,418 | ₩412,609 | +0.52% | 62.1만 |
|---|
| 2026.07.06 | ₩396,592 | ₩409,658 | ₩395,599 | ₩408,813 | +3.08% | 52.2만 |
|---|
| 2026.07.02 | ₩399,087 | ₩401,489 | ₩393,064 | ₩395,975 | -0.78% | 66만 |
|---|
| 2026.07.01 | ₩381,474 | ₩398,940 | ₩375,612 | ₩393,413 | +3.13% | 110.7만 |
|---|
| 2026.06.30 | ₩364,571 | ₩378,268 | ₩362,251 | ₩377,865 | +3.65% | 167.6만 |
|---|
| 2026.06.29 | ₩366,409 | ₩369,910 | ₩357,180 | ₩361,177 | -1.43% | 152.8만 |
|---|
| 2026.06.26 | ₩370,273 | ₩372,915 | ₩349,829 | ₩360,520 | -2.63% | 392.7만 |
|---|
| 2026.06.25 | ₩378,496 | ₩380,749 | ₩364,585 | ₩372,030 | -1.71% | 125.3만 |
|---|
| 2026.06.24 | ₩393,654 | ₩394,151 | ₩377,302 | ₩378,496 | -3.85% | 114.5만 |
|---|
| 2026.06.23 | ₩397,317 | ₩402,495 | ₩394,164 | ₩395,868 | -0.36% | 76.2만 |
|---|
| 2026.06.22 | ₩396,082 | ₩400,590 | ₩392,326 | ₩399,248 | +0.80% | 74.2만 |
|---|
| 2026.06.18 | ₩406,439 | ₩412,891 | ₩390,314 | ₩394,325 | -2.98% | 100.8만 |
|---|
| 2026.06.17 | ₩408,531 | ₩413,884 | ₩403,541 | ₩408,478 | -0.01% | 67만 |
|---|
| 2026.06.16 | ₩397,813 | ₩408,437 | ₩394,647 | ₩406,868 | +2.28% | 82.6만 |
|---|
| 2026.06.15 | ₩401,260 | ₩401,945 | ₩395,063 | ₩396,163 | -1.27% | 71.6만 |
|---|
| 2026.06.12 | ₩384,680 | ₩402,159 | ₩383,660 | ₩396,619 | +3.10% | 76.3만 |
|---|
| 2026.06.11 | ₩385,498 | ₩390,046 | ₩381,286 | ₩382,909 | -0.67% | 101.5만 |
|---|
| 2026.06.10 | ₩386,102 | ₩395,492 | ₩380,535 | ₩387,926 | +0.47% | 76만 |
|---|
| 2026.06.09 | ₩382,238 | ₩389,026 | ₩377,476 | ₩386,719 | +1.17% | 122만 |
|---|
| 2026.06.08 | ₩387,953 | ₩391,173 | ₩380,334 | ₩380,602 | -1.89% | 123만 |
|---|
| 2026.06.05 | ₩391,615 | ₩392,407 | ₩384,358 | ₩387,001 | -1.18% | 113.3만 |
|---|
| 2026.06.04 | ₩377,959 | ₩392,393 | ₩375,102 | ₩391,495 | +3.58% | 108.3만 |
|---|
| 2026.06.03 | ₩360,842 | ₩384,640 | ₩351,438 | ₩379,193 | +5.09% | 186.6만 |
|---|
| 2026.06.02 | ₩367,710 | ₩373,237 | ₩358,629 | ₩365,577 | -0.58% | 68.5만 |
|---|
| 2026.06.01 | ₩363,337 | ₩374,847 | ₩363,203 | ₩368,958 | +1.55% | 77.5만 |
|---|
| 2026.05.29 | ₩356,348 | ₩370,420 | ₩356,348 | ₩367,254 | +3.06% | 207.8만 |
|---|
| 2026.05.28 | ₩362,935 | ₩364,088 | ₩355,838 | ₩356,643 | -1.73% | 106.4만 |
|---|
| 2026.05.27 | ₩378,026 | ₩380,830 | ₩348,983 | ₩364,155 | -3.67% | 175.4만 |
|---|
| 2026.05.26 | ₩383,727 | ₩383,727 | ₩373,277 | ₩378,858 | -1.27% | 94.3만 |
|---|
| 2026.05.22 | ₩386,102 | ₩390,918 | ₩381,031 | ₩383,365 | -0.71% | 84.5만 |
|---|
| 2026.05.21 | ₩382,198 | ₩386,290 | ₩368,810 | ₩386,102 | +1.02% | 192.4만 |
|---|
| 2026.05.20 | ₩386,813 | ₩391,924 | ₩379,341 | ₩380,749 | -1.57% | 118.8만 |
|---|
| 2026.05.19 | ₩399,517 | ₩400,456 | ₩384,975 | ₩385,485 | -3.51% | 117.7만 |
|---|
| 2026.05.18 | ₩401,100 | ₩413,696 | ₩393,708 | ₩396,565 | -1.13% | 98만 |
|---|
| 2026.05.15 | ₩400,550 | ₩408,759 | ₩395,734 | ₩402,079 | +0.38% | 56.6만 |
|---|
| 2026.05.14 | ₩404,198 | ₩409,014 | ₩396,673 | ₩400,040 | -1.03% | 61.8만 |
|---|
| 2026.05.13 | ₩392,984 | ₩405,406 | ₩390,408 | ₩404,024 | +2.81% | 59.7만 |
|---|
| 2026.05.12 | ₩386,799 | ₩398,940 | ₩381,326 | ₩395,036 | +2.13% | 120.7만 |
|---|
| 2026.05.11 | ₩407,646 | ₩414,461 | ₩382,788 | ₩387,739 | -4.88% | 170.7만 |
|---|
| 2026.05.08 | ₩418,472 | ₩421,637 | ₩405,164 | ₩407,163 | -2.70% | 113.3만 |
|---|
| 2026.05.07 | ₩439,238 | ₩442,055 | ₩414,702 | ₩415,346 | -5.44% | 86.2만 |
|---|
| 2026.05.06 | ₩441,209 | ₩447,058 | ₩433,255 | ₩435,616 | -1.27% | 64.6만 |
|---|
| 2026.05.05 | ₩430,411 | ₩445,489 | ₩426,359 | ₩439,439 | +2.10% | 54.4만 |
|---|
| 2026.05.04 | ₩423,408 | ₩435,991 | ₩422,563 | ₩430,411 | +1.65% | 96.5만 |
|---|
| 2026.05.01 | ₩448,252 | ₩456,086 | ₩426,628 | ₩427,433 | -4.64% | 128.9만 |
|---|
| 2026.04.30 | ₩439,103 | ₩452,438 | ₩437,185 | ₩448,225 | +2.08% | 93.3만 |
|---|
| 2026.04.29 | ₩447,662 | ₩451,901 | ₩437,789 | ₩443,879 | -0.85% | 62.2만 |
|---|
| 2026.04.28 | ₩443,463 | ₩452,075 | ₩439,425 | ₩447,662 | +0.95% | 64.4만 |
|---|
| 2026.04.27 | ₩431,175 | ₩447,810 | ₩429,552 | ₩443,208 | +2.79% | 76.4만 |
|---|
| 2026.04.24 | ₩430,290 | ₩434,006 | ₩426,628 | ₩429,955 | -0.08% | 52.3만 |
|---|
| 2026.04.23 | ₩435,186 | ₩439,385 | ₩424,106 | ₩430,612 | -1.05% | 53.4만 |
|---|
| 2026.04.22 | ₩439,372 | ₩446,938 | ₩432,664 | ₩439,707 | +0.08% | 78.9만 |
|---|
| 2026.04.21 | ₩432,959 | ₩446,696 | ₩432,959 | ₩437,064 | +0.95% | 68.6만 |
|---|
| 2026.04.20 | ₩423,073 | ₩434,381 | ₩423,073 | ₩433,912 | +2.56% | 53.2만 |
|---|
| 2026.04.17 | ₩420,417 | ₩427,406 | ₩405,084 | ₩425,796 | +1.28% | 101만 |
|---|
| 2026.04.16 | ₩442,095 | ₩446,817 | ₩418,901 | ₩419,303 | -5.16% | 115.7만 |
|---|
| 2026.04.15 | ₩437,131 | ₩446,455 | ₩437,131 | ₩444,577 | +1.70% | 67.1만 |
|---|
| 2026.04.14 | ₩435,669 | ₩440,002 | ₩431,537 | ₩432,557 | -0.71% | 67.9만 |
|---|
| 2026.04.13 | ₩413,736 | ₩433,603 | ₩411,845 | ₩431,806 | +4.37% | 63.8만 |
|---|
| 2026.04.10 | ₩421,678 | ₩423,864 | ₩412,569 | ₩419,250 | -0.58% | 91.3만 |
|---|
| 2026.04.09 | ₩416,017 | ₩424,361 | ₩412,596 | ₩421,986 | +1.43% | 57.8만 |
|---|
| 2026.04.08 | ₩414,487 | ₩423,770 | ₩411,496 | ₩416,915 | +0.59% | 100.2만 |
|---|
| 2026.04.07 | ₩394,406 | ₩401,609 | ₩392,407 | ₩398,993 | +1.16% | 92.8만 |
|---|
| 2026.04.06 | ₩393,574 | ₩401,609 | ₩391,790 | ₩395,009 | +0.36% | 61.7만 |
|---|
| 2026.04.02 | ₩380,830 | ₩398,712 | ₩377,637 | ₩393,950 | +3.44% | 62만 |
|---|
| 2026.04.01 | ₩408,424 | ₩413,186 | ₩381,380 | ₩388,047 | -4.99% | 109.1만 |
|---|
| 2026.03.31 | ₩403,004 | ₩411,898 | ₩397,384 | ₩403,554 | +0.14% | 83.9만 |
|---|
| 2026.03.30 | ₩397,437 | ₩410,302 | ₩396,619 | ₩402,682 | +1.32% | 101.4만 |
|---|
| 2026.03.27 | ₩403,595 | ₩405,540 | ₩394,392 | ₩398,282 | -1.32% | 80.4만 |
|---|
| 2026.03.26 | ₩400,670 | ₩410,275 | ₩400,670 | ₩407,431 | +1.69% | 63.6만 |
|---|
| 2026.03.25 | ₩406,975 | ₩414,273 | ₩399,423 | ₩403,353 | -0.89% | 41만 |
|---|
| 2026.03.24 | ₩402,911 | ₩409,309 | ₩399,490 | ₩402,669 | -0.06% | 81만 |
|---|
| 2026.03.23 | ₩400,362 | ₩410,007 | ₩395,358 | ₩402,817 | +0.61% | 106.9만 |
|---|
| 2026.03.20 | ₩385,002 | ₩399,329 | ₩383,956 | ₩393,158 | +2.12% | 211.5만 |
|---|
| 2026.03.19 | ₩384,626 | ₩390,971 | ₩379,140 | ₩382,775 | -0.48% | 120.9만 |
|---|
| 2026.03.18 | ₩394,714 | ₩396,203 | ₩385,485 | ₩386,558 | -2.07% | 92.2만 |
|---|
| 2026.03.17 | ₩385,807 | ₩398,967 | ₩382,225 | ₩394,151 | +2.16% | 178.5만 |
|---|
| 2026.03.16 | ₩389,295 | ₩393,641 | ₩378,657 | ₩381,045 | -2.12% | 123.5만 |
|---|
| 2026.03.13 | ₩395,895 | ₩398,779 | ₩387,578 | ₩387,725 | -2.06% | 128.8만 |
|---|
| 2026.03.12 | ₩397,397 | ₩408,625 | ₩387,940 | ₩388,517 | -2.23% | 137.5만 |
|---|
| 2026.03.11 | ₩413,320 | ₩416,835 | ₩399,584 | ₩406,412 | -1.67% | 72.1만 |
|---|
| 2026.03.10 | ₩420,363 | ₩425,783 | ₩412,636 | ₩413,575 | -1.61% | 101.4만 |
|---|
| 2026.03.09 | ₩414,004 | ₩421,369 | ₩406,600 | ₩419,612 | +1.35% | 71.2만 |
|---|
| 2026.03.06 | ₩420,994 | ₩422,952 | ₩405,781 | ₩420,631 | -0.09% | 92만 |
|---|
| 2026.03.05 | ₩414,783 | ₩425,930 | ₩408,008 | ₩425,139 | +2.50% | 75.8만 |
|---|
| 2026.03.04 | ₩411,120 | ₩423,274 | ₩411,120 | ₩418,378 | +1.77% | 75만 |
|---|
| 2026.03.03 | ₩401,368 | ₩418,056 | ₩397,115 | ₩410,785 | +2.35% | 98.2만 |
|---|
| 2026.03.02 | ₩398,497 | ₩416,902 | ₩398,497 | ₩410,490 | +3.01% | 97.6만 |
|---|
| 2026.02.27 | ₩416,768 | ₩418,337 | ₩397,370 | ₩402,951 | -3.32% | 131.9만 |
|---|
| 2026.02.26 | ₩427,258 | ₩434,448 | ₩424,052 | ₩428,667 | +0.33% | 124.4만 |
|---|
| 2026.02.25 | ₩417,680 | ₩430,464 | ₩412,381 | ₩427,218 | +2.28% | 91만 |
|---|
| 2026.02.24 | ₩404,118 | ₩424,964 | ₩400,174 | ₩414,112 | +2.47% | 170.7만 |
|---|
| 2026.02.23 | ₩422,536 | ₩428,358 | ₩407,458 | ₩407,646 | -3.52% | 113.4만 |
|---|
| 2026.02.20 | ₩434,583 | ₩434,998 | ₩419,598 | ₩428,224 | -1.46% | 91.8만 |
|---|
| 2026.02.19 | ₩442,685 | ₩445,542 | ₩427,916 | ₩439,895 | -0.63% | 70.8만 |
|---|
| 2026.02.18 | ₩435,736 | ₩448,279 | ₩434,583 | ₩445,609 | +2.27% | 119.7만 |
|---|
| 2026.02.17 | ₩448,990 | ₩449,755 | ₩430,102 | ₩432,208 | -3.74% | 184.4만 |
|---|
| 2026.02.13 | ₩442,685 | ₩450,466 | ₩430,558 | ₩448,990 | +1.42% | 145.2만 |
|---|
| 2026.02.12 | ₩455,174 | ₩457,857 | ₩425,246 | ₩442,685 | -2.74% | 235.6만 |
|---|
| 2026.02.11 | ₩488,537 | ₩500,046 | ₩451,445 | ₩454,316 | -7.00% | 253.6만 |
|---|
| 2026.02.10 | ₩530,417 | ₩530,538 | ₩467,516 | ₩483,707 | -8.81% | 298.7만 |
|---|
| 2026.02.09 | ₩516,654 | ₩533,583 | ₩514,896 | ₩527,533 | +2.11% | 75.2만 |
|---|
| 2026.02.06 | ₩494,412 | ₩519,833 | ₩493,916 | ₩516,654 | +4.50% | 54.1만 |
|---|
| 2026.02.05 | ₩517,418 | ₩520,665 | ₩486,900 | ₩499,483 | -3.47% | 101.8만 |
|---|
| 2026.02.04 | ₩519,484 | ₩536,803 | ₩505,976 | ₩521,778 | +0.44% | 92.9만 |
|---|
| 2026.02.03 | ₩508,900 | ₩523,173 | ₩498,933 | ₩519,068 | +2.00% | 163.4만 |
|---|
| 2026.02.02 | ₩485,921 | ₩506,365 | ₩485,921 | ₩504,835 | +3.89% | 89.5만 |
|---|
| 2026.01.30 | ₩482,312 | ₩490,522 | ₩465,638 | ₩488,966 | +1.38% | 127만 |
|---|
| 2026.01.29 | ₩497,109 | ₩508,524 | ₩483,989 | ₩486,565 | -2.12% | 105.3만 |
|---|
| 2026.01.28 | ₩492,051 | ₩498,383 | ₩487,329 | ₩492,185 | +0.03% | 74.7만 |
|---|
| 2026.01.27 | ₩481,789 | ₩494,359 | ₩478,355 | ₩489,704 | +1.64% | 60.4만 |
|---|
| 2026.01.26 | ₩485,894 | ₩490,589 | ₩477,899 | ₩481,574 | -0.89% | 71만 |
|---|
| 2026.01.23 | ₩507,143 | ₩507,746 | ₩485,183 | ₩485,760 | -4.22% | 59.8만 |
|---|
| 2026.01.22 | ₩508,766 | ₩509,933 | ₩498,021 | ₩507,398 | -0.27% | 44.6만 |
|---|
| 2026.01.21 | ₩494,680 | ₩510,510 | ₩494,680 | ₩497,618 | +0.59% | 51.2만 |
|---|
| 2026.01.20 | ₩499,698 | ₩508,524 | ₩491,689 | ₩492,226 | -1.50% | 49.8만 |
|---|
| 2026.01.16 | ₩508,846 | ₩514,185 | ₩500,918 | ₩507,907 | -0.18% | 48.7만 |
|---|
| 2026.01.15 | ₩505,184 | ₩516,466 | ₩501,965 | ₩505,506 | +0.06% | 64.9만 |
|---|
| 2026.01.14 | ₩483,613 | ₩500,623 | ₩480,810 | ₩498,785 | +3.14% | 49.3만 |
|---|
| 2026.01.13 | ₩489,637 | ₩491,246 | ₩478,985 | ₩488,845 | -0.16% | 68.7만 |
|---|
| 2026.01.12 | ₩477,268 | ₩491,126 | ₩476,222 | ₩490,119 | +2.69% | 37.6만 |
|---|
| 2026.01.09 | ₩488,832 | ₩489,623 | ₩481,695 | ₩482,688 | -1.26% | 43.6만 |
|---|
| 2026.01.08 | ₩477,657 | ₩489,167 | ₩477,657 | ₩486,095 | +1.77% | 38.2만 |
|---|
| 2026.01.07 | ₩502,770 | ₩504,473 | ₩481,400 | ₩482,097 | -4.11% | 62.7만 |
|---|
| 2026.01.06 | ₩500,261 | ₩508,618 | ₩491,448 | ₩505,144 | +0.98% | 63.4만 |
|---|
| 2026.01.05 | ₩487,799 | ₩504,862 | ₩487,799 | ₩496,505 | +1.78% | 74.3만 |
|---|
| 2026.01.02 | ₩480,260 | ₩489,516 | ₩477,563 | ₩485,116 | +1.01% | 55.2만 |
|---|
| 2025.12.31 | ₩482,849 | ₩482,929 | ₩476,893 | ₩479,133 | -0.77% | 53.2만 |
|---|
| 2025.12.30 | ₩490,146 | ₩492,024 | ₩476,638 | ₩482,594 | -1.54% | 54.1만 |
|---|
| 2025.12.29 | ₩500,288 | ₩501,160 | ₩490,307 | ₩491,313 | -1.79% | 38.6만 |
|---|
| 2025.12.26 | ₩500,341 | ₩501,696 | ₩496,652 | ₩499,241 | -0.22% | 33.9만 |
|---|
| 2025.12.24 | ₩502,233 | ₩504,621 | ₩499,805 | ₩500,878 | -0.27% | 21.7만 |
|---|
| 2025.12.23 | ₩498,973 | ₩506,445 | ₩497,538 | ₩502,085 | +0.62% | 35.8만 |
|---|
| 2025.12.22 | ₩485,049 | ₩498,115 | ₩482,728 | ₩497,283 | +2.52% | 99.3만 |
|---|
| 2025.12.19 | ₩472,707 | ₩490,428 | ₩472,130 | ₩486,229 | +2.86% | 180.3만 |
|---|
| 2025.12.18 | ₩477,993 | ₩479,750 | ₩470,065 | ₩473,190 | -1.00% | 83.9만 |
|---|
| 2025.12.17 | ₩495,593 | ₩496,102 | ₩474,880 | ₩477,188 | -3.71% | 80.7만 |
|---|
| 2025.12.16 | ₩496,880 | ₩501,683 | ₩491,461 | ₩493,621 | -0.66% | 90.4만 |
|---|
| 2025.12.15 | ₩512,374 | ₩517,137 | ₩497,243 | ₩500,945 | -2.23% | 101.1만 |
|---|
| 2025.12.12 | ₩524,729 | ₩524,729 | ₩510,228 | ₩511,046 | -2.61% | 102.1만 |
|---|
| 2025.12.11 | ₩511,100 | ₩522,516 | ₩508,296 | ₩519,753 | +1.69% | 93만 |
|---|
| 2025.12.10 | ₩508,202 | ₩522,596 | ₩502,622 | ₩519,135 | +2.15% | 95.1만 |
|---|
| 2025.12.09 | ₩495,552 | ₩513,206 | ₩495,552 | ₩502,662 | +1.43% | 56.1만 |
|---|
| 2025.12.08 | ₩495,861 | ₩500,677 | ₩491,367 | ₩494,332 | -0.31% | 57.5만 |
|---|
| 2025.12.05 | ₩491,032 | ₩501,562 | ₩489,194 | ₩497,699 | +1.36% | 31.6만 |
|---|
| 2025.12.04 | ₩488,282 | ₩495,619 | ₩484,029 | ₩495,244 | +1.43% | 44만 |
|---|
| 2025.12.03 | ₩476,436 | ₩485,746 | ₩475,028 | ₩484,579 | +1.71% | 50.7만 |
|---|
| 2025.12.02 | ₩481,360 | ₩482,876 | ₩476,517 | ₩476,691 | -0.97% | 36.2만 |
|---|
| 2025.12.01 | ₩472,841 | ₩483,654 | ₩471,406 | ₩480,635 | +1.65% | 42.1만 |
|---|
| 2025.11.28 | ₩482,379 | ₩482,379 | ₩476,249 | ₩477,617 | -0.99% | 18.7만 |
|---|
| 2025.11.26 | ₩469,796 | ₩477,577 | ₩469,796 | ₩474,491 | +1.00% | 37.2만 |
|---|
| 2025.11.25 | ₩465,128 | ₩469,099 | ₩459,467 | ₩467,368 | +0.48% | 40.5만 |
|---|
| 2025.11.24 | ₩461,090 | ₩470,427 | ₩457,388 | ₩467,086 | +1.30% | 66.8만 |
|---|
| 2025.11.21 | ₩462,901 | ₩464,484 | ₩448,990 | ₩461,492 | -0.30% | 72.9만 |
|---|
| 2025.11.20 | ₩480,769 | ₩488,805 | ₩457,133 | ₩459,936 | -4.33% | 76.4만 |
|---|
| 2025.11.19 | ₩479,428 | ₩486,350 | ₩473,660 | ₩478,060 | -0.29% | 40.2만 |
|---|
| 2025.11.18 | ₩481,011 | ₩487,276 | ₩476,758 | ₩477,000 | -0.83% | 87.8만 |
|---|
| 2025.11.17 | ₩494,090 | ₩498,450 | ₩478,100 | ₩484,807 | -1.88% | 74.6만 |
|---|
| 2025.11.14 | ₩494,332 | ₩503,735 | ₩490,106 | ₩497,135 | +0.57% | 35.9만 |
|---|
| 2025.11.13 | ₩502,059 | ₩509,048 | ₩496,371 | ₩499,617 | -0.49% | 49.9만 |
|---|
| 2025.11.12 | ₩512,267 | ₩517,056 | ₩503,816 | ₩505,224 | -1.37% | 60.9만 |
|---|
| 2025.11.11 | ₩501,589 | ₩512,213 | ₩500,368 | ₩506,834 | +1.05% | 48.4만 |
|---|
| 2025.11.10 | ₩503,534 | ₩508,310 | ₩498,611 | ₩503,534 | 0.00% | 54만 |
|---|
| 2025.11.07 | ₩498,866 | ₩501,441 | ₩487,960 | ₩501,039 | +0.44% | 59.3만 |
|---|
| 2025.11.06 | ₩500,918 | ₩502,340 | ₩493,728 | ₩499,926 | -0.20% | 53.8만 |
|---|
| 2025.11.05 | ₩505,748 | ₩510,604 | ₩498,249 | ₩502,434 | -0.66% | 67.2만 |
|---|
| 2025.11.04 | ₩502,126 | ₩508,229 | ₩498,745 | ₩502,367 | +0.05% | 71.8만 |
|---|
| 2025.11.03 | ₩503,548 | ₩515,353 | ₩497,390 | ₩508,337 | +0.95% | 151.9만 |
|---|
| 2025.10.31 | ₩503,923 | ₩530,887 | ₩494,171 | ₩506,150 | +0.44% | 271.5만 |
|---|
| 2025.10.30 | ₩460,486 | ₩465,504 | ₩452,089 | ₩454,074 | -1.39% | 144.4만 |
|---|
| 2025.10.29 | ₩455,027 | ₩463,625 | ₩452,022 | ₩460,956 | +1.30% | 95만 |
|---|
| 2025.10.28 | ₩460,580 | ₩463,263 | ₩456,180 | ₩460,258 | -0.07% | 69.3만 |
|---|
| 2025.10.27 | ₩459,400 | ₩467,502 | ₩458,032 | ₩460,701 | +0.28% | 51.8만 |
|---|
| 2025.10.24 | ₩455,577 | ₩460,674 | ₩453,444 | ₩456,435 | +0.19% | 35.5만 |
|---|
| 2025.10.23 | ₩456,784 | ₩457,388 | ₩451,700 | ₩453,806 | -0.65% | 66.1만 |
|---|
| 2025.10.22 | ₩456,918 | ₩459,158 | ₩452,008 | ₩455,000 | -0.42% | 64.6만 |
|---|
| 2025.10.21 | ₩453,471 | ₩457,777 | ₩451,995 | ₩453,658 | +0.04% | 63.5만 |
|---|
| 2025.10.20 | ₩456,288 | ₩463,008 | ₩454,691 | ₩455,872 | -0.09% | 75.6만 |
|---|
| 2025.10.17 | ₩443,074 | ₩455,496 | ₩434,891 | ₩453,336 | +2.32% | 190.5만 |
|---|
| 2025.10.16 | ₩442,886 | ₩457,777 | ₩437,681 | ₩447,286 | +0.99% | 205.3만 |
|---|
| 2025.10.15 | ₩434,234 | ₩443,517 | ₩434,234 | ₩441,679 | +1.71% | 74.3만 |
|---|
| 2025.10.14 | ₩425,152 | ₩436,300 | ₩422,737 | ₩430,598 | +1.28% | 70.3만 |
|---|
| 2025.10.13 | ₩426,655 | ₩434,931 | ₩423,623 | ₩426,198 | -0.11% | 47.3만 |
|---|
| 2025.10.10 | ₩441,719 | ₩444,778 | ₩422,214 | ₩422,885 | -4.26% | 62.4만 |
|---|