시장 데이터를 불러오는 중
전체 종목
Lamar Advertising Co 과거 주가
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩195,767 | ₩196,836 | ₩194,912 | ₩195,700 | -0.03% | 38.2만 |
| 2026.10.07 | — | — | — | ₩191,384 | — | — |
| 2026.10.05 | — | — | — | ₩192,306 | — | — |
| 2026.10.02 | — | — | — | ₩192,560 | — | — |
| 2026.10.01 | — | — | — | ₩191,518 | — | — |
| 2026.09.29 | — | — | — | ₩195,019 | — | — |
| 2026.09.25 | ₩192,640 | ₩192,640 | ₩190,235 | ₩192,373 | -0.14% | 46.6만 |
| 2026.09.24 | ₩192,680 | ₩193,536 | ₩190,022 | ₩192,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.35% |
| 51.1만 |
| 2026.09.23 | ₩192,841 | ₩195,072 | ₩191,986 | ₩192,694 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,847 | ₩196,582 | ₩194,016 | ₩194,297 | -0.79% | 13.7만 |
|---|
| 2026.09.21 | ₩194,137 | ₩195,700 | ₩193,736 | ₩195,179 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,433 | ₩196,729 | ₩194,083 | ₩196,154 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,504 | ₩198,559 | ₩195,887 | ₩196,154 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩196,903 | ₩199,495 | ₩194,578 | ₩197,116 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,123 | ₩200,256 | ₩196,435 | ₩197,504 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,588 | ₩200,363 | ₩198,292 | ₩200,123 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,267 | ₩200,430 | ₩197,584 | ₩199,187 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,639 | ₩199,682 | ₩196,689 | ₩197,343 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,416 | ₩200,416 | ₩198,225 | ₩198,853 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,060 | ₩202,060 | ₩200,002 | ₩200,336 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,033 | ₩202,982 | ₩201,098 | ₩201,432 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,476 | ₩203,904 | ₩201,900 | ₩202,487 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩202,915 | ₩203,303 | ₩200,563 | ₩202,421 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,336 | ₩202,421 | ₩199,040 | ₩201,860 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,056 | ₩201,058 | ₩197,437 | ₩199,094 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,592 | ₩206,723 | ₩200,350 | ₩200,924 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,459 | ₩202,862 | ₩199,895 | ₩201,205 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,091 | ₩204,505 | ₩201,646 | ₩203,062 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,398 | ₩205,039 | ₩202,381 | ₩202,888 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,234 | ₩204,291 | ₩201,766 | ₩203,997 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,525 | ₩202,407 | ₩199,334 | ₩201,445 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,681 | ₩206,362 | ₩201,485 | ₩201,766 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,768 | ₩206,309 | ₩201,753 | ₩205,734 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,465 | ₩205,667 | ₩202,648 | ₩202,715 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,616 | ₩206,683 | ₩202,608 | ₩203,596 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩207,859 | ₩210,371 | ₩207,217 | ₩207,725 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩207,859 | ₩209,542 | ₩206,803 | ₩207,284 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,146 | ₩207,324 | ₩204,425 | ₩205,854 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,803 | ₩208,460 | ₩205,360 | ₩205,520 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩214,980 | ₩214,980 | ₩206,108 | ₩206,616 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,283 | ₩215,287 | ₩210,304 | ₩215,020 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,413 | ₩219,042 | ₩210,598 | ₩213,778 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩211,880 | ₩214,045 | ₩208,406 | ₩211,346 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,034 | ₩214,098 | ₩208,046 | ₩212,321 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,526 | ₩216,570 | ₩207,899 | ₩210,584 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,633 | ₩214,766 | ₩211,506 | ₩213,724 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,124 | ₩220,124 | ₩213,911 | ₩214,646 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,064 | ₩222,235 | ₩215,875 | ₩219,563 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,114 | ₩218,227 | ₩212,161 | ₩216,730 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,098 | ₩217,626 | ₩213,751 | ₩215,100 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,292 | ₩213,925 | ₩210,317 | ₩213,056 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,477 | ₩211,960 | ₩210,237 | ₩210,745 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,403 | ₩214,072 | ₩209,542 | ₩212,321 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,154 | ₩216,249 | ₩212,722 | ₩213,871 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,742 | ₩217,131 | ₩214,700 | ₩215,327 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩216,958 | ₩219,630 | ₩215,301 | ₩216,877 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,234 | ₩217,799 | ₩214,793 | ₩216,958 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,224 | ₩214,526 | ₩210,197 | ₩214,165 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,077 | ₩211,920 | ₩208,059 | ₩210,077 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,338 | ₩210,170 | ₩206,897 | ₩210,077 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,417 | ₩214,018 | ₩206,295 | ₩207,338 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,446 | ₩217,732 | ₩213,791 | ₩216,784 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,657 | ₩213,911 | ₩210,624 | ₩213,898 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,733 | ₩215,982 | ₩211,279 | ₩213,884 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,544 | ₩211,560 | ₩209,302 | ₩211,119 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,181 | ₩211,479 | ₩208,834 | ₩210,517 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩207,912 | ₩211,693 | ₩206,937 | ₩209,288 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩207,966 | ₩209,716 | ₩205,641 | ₩208,406 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,767 | ₩209,970 | ₩206,536 | ₩208,941 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,044 | ₩209,342 | ₩205,828 | ₩208,567 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,229 | ₩208,139 | ₩203,837 | ₩206,242 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩203,971 | ₩205,961 | ₩202,554 | ₩205,400 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,514 | ₩206,135 | ₩202,354 | ₩203,596 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,334 | ₩202,982 | ₩198,212 | ₩202,755 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩200,978 | ₩201,539 | ₩198,279 | ₩199,949 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,258 | ₩203,075 | ₩198,693 | ₩199,214 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,480 | ₩206,135 | ₩198,199 | ₩201,739 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,576 | ₩207,952 | ₩205,307 | ₩206,402 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,438 | ₩206,683 | ₩202,955 | ₩206,229 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,140 | ₩205,814 | ₩202,100 | ₩203,570 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,218 | ₩204,131 | ₩199,895 | ₩201,405 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,806 | ₩204,211 | ₩198,947 | ₩201,138 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,169 | ₩204,118 | ₩199,735 | ₩200,002 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,764 | ₩203,303 | ₩200,510 | ₩202,314 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,325 | ₩202,568 | ₩199,935 | ₩201,659 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,535 | ₩200,951 | ₩198,559 | ₩199,869 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩200,978 | ₩202,568 | ₩200,029 | ₩201,058 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩202,982 | ₩203,650 | ₩200,817 | ₩201,044 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,487 | ₩204,919 | ₩201,753 | ₩203,703 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,741 | ₩203,743 | ₩201,579 | ₩203,249 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,721 | ₩207,057 | ₩202,487 | ₩203,182 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,652 | ₩206,776 | ₩204,171 | ₩205,921 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,784 | ₩205,387 | ₩202,741 | ₩204,558 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,325 | ₩204,305 | ₩199,615 | ₩203,904 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,588 | ₩203,343 | ₩199,187 | ₩202,822 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,811 | ₩200,109 | ₩195,834 | ₩199,628 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,524 | ₩198,145 | ₩194,524 | ₩197,063 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩196,956 | ₩196,956 | ₩192,547 | ₩194,457 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,187 | ₩201,365 | ₩196,408 | ₩196,956 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩197,891 | ₩201,739 | ₩194,177 | ₩195,900 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,465 | ₩204,465 | ₩196,141 | ₩197,130 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩209,983 | ₩210,651 | ₩200,804 | ₩203,436 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,476 | ₩212,027 | ₩202,113 | ₩211,012 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,363 | ₩202,234 | ₩195,874 | ₩202,020 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,572 | ₩190,249 | ₩185,118 | ₩188,592 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,042 | ₩187,964 | ₩183,515 | ₩185,078 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,427 | ₩189,153 | ₩185,639 | ₩186,427 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,372 | ₩188,204 | ₩183,435 | ₩187,523 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,684 | ₩184,971 | ₩181,684 | ₩184,169 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,774 | ₩182,312 | ₩179,386 | ₩181,684 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩182,927 | ₩183,408 | ₩179,613 | ₩180,215 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,201 | ₩181,938 | ₩179,934 | ₩181,377 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩177,890 | ₩179,987 | ₩177,035 | ₩179,506 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,504 | ₩182,379 | ₩177,516 | ₩178,010 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,375 | ₩180,709 | ₩177,582 | ₩178,437 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,562 | ₩180,816 | ₩176,821 | ₩179,039 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩179,867 | ₩181,711 | ₩179,466 | ₩180,615 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩180,896 | ₩186,200 | ₩180,094 | ₩180,428 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,428 | ₩180,949 | ₩179,186 | ₩180,575 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩179,867 | ₩180,736 | ₩179,012 | ₩179,533 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,569 | ₩180,949 | ₩176,794 | ₩179,867 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,382 | ₩178,411 | ₩175,698 | ₩177,596 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,756 | ₩179,025 | ₩177,235 | ₩178,277 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,578 | ₩178,157 | ₩174,817 | ₩177,529 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩175,979 | ₩177,542 | ₩175,097 | ₩176,527 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,276 | ₩172,866 | ₩170,114 | ₩172,051 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,713 | ₩171,516 | ₩168,991 | ₩171,276 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,281 | ₩170,661 | ₩166,613 | ₩170,541 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,085 | ₩171,076 | ₩167,735 | ₩168,363 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,773 | ₩169,606 | ₩163,420 | ₩169,232 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,557 | ₩167,000 | ₩164,288 | ₩165,290 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,844 | ₩168,844 | ₩164,261 | ₩165,370 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,483 | ₩170,888 | ₩167,896 | ₩169,005 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,102 | ₩172,372 | ₩166,693 | ₩168,978 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,085 | ₩173,080 | ₩167,815 | ₩170,381 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,806 | ₩174,042 | ₩168,537 | ₩169,846 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩169,900 | ₩171,129 | ₩165,370 | ₩166,439 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,066 | ₩174,937 | ₩167,107 | ₩170,234 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,319 | ₩180,001 | ₩174,215 | ₩174,376 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,680 | ₩180,535 | ₩178,050 | ₩179,172 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,397 | ₩179,493 | ₩176,981 | ₩178,611 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,722 | ₩181,377 | ₩178,304 | ₩179,226 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,373 | ₩181,564 | ₩177,716 | ₩178,945 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,602 | ₩181,203 | ₩177,609 | ₩179,947 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,724 | ₩183,715 | ₩180,295 | ₩181,310 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,388 | ₩182,820 | ₩176,367 | ₩181,738 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩182,873 | ₩183,582 | ₩180,682 | ₩181,764 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,795 | ₩185,987 | ₩182,646 | ₩184,998 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩184,931 | ₩186,735 | ₩181,711 | ₩185,880 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,250 | ₩186,641 | ₩182,446 | ₩185,826 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,406 | ₩186,347 | ₩181,711 | ₩185,960 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,323 | ₩184,570 | ₩180,508 | ₩184,036 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,364 | ₩185,318 | ₩179,333 | ₩181,323 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,186 | ₩180,856 | ₩177,435 | ₩180,402 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,407 | ₩179,279 | ₩175,044 | ₩179,186 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,620 | ₩177,743 | ₩173,347 | ₩176,407 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,653 | ₩179,653 | ₩169,178 | ₩179,012 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,745 | ₩179,747 | ₩177,088 | ₩177,475 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩176,928 | ₩179,146 | ₩175,832 | ₩178,678 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,329 | ₩178,037 | ₩175,044 | ₩177,128 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,672 | ₩177,248 | ₩174,269 | ₩176,086 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,489 | ₩179,680 | ₩175,311 | ₩175,431 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩180,909 | ₩182,366 | ₩175,912 | ₩177,222 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,195 | ₩182,633 | ₩177,195 | ₩181,030 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,369 | ₩178,144 | ₩174,443 | ₩176,928 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,431 | ₩179,279 | ₩174,964 | ₩178,010 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,305 | ₩175,244 | ₩171,383 | ₩175,204 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,766 | ₩173,561 | ₩168,350 | ₩171,436 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,633 | ₩170,274 | ₩166,426 | ₩168,430 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,850 | ₩173,962 | ₩170,528 | ₩170,741 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,728 | ₩171,677 | ₩168,871 | ₩171,436 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,581 | ₩171,904 | ₩169,405 | ₩171,022 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,635 | ₩171,997 | ₩169,365 | ₩169,846 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,490 | ₩171,957 | ₩169,886 | ₩171,249 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,011 | ₩172,893 | ₩171,035 | ₩171,797 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,053 | ₩174,282 | ₩171,236 | ₩171,957 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,580 | ₩176,834 | ₩172,585 | ₩173,267 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,511 | ₩177,783 | ₩175,164 | ₩176,367 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,017 | ₩176,273 | ₩172,919 | ₩174,402 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,754 | ₩179,587 | ₩174,897 | ₩176,714 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,443 | ₩178,731 | ₩173,988 | ₩177,422 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,187 | ₩175,378 | ₩170,982 | ₩174,736 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,320 | ₩175,017 | ₩172,652 | ₩173,427 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩172,906 | ₩173,521 | ₩170,140 | ₩173,160 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,156 | ₩173,654 | ₩171,089 | ₩172,906 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,791 | ₩172,866 | ₩168,657 | ₩170,327 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩170,902 | ₩171,436 | ₩168,858 | ₩169,940 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,357 | ₩170,341 | ₩164,622 | ₩170,060 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,798 | ₩167,548 | ₩164,983 | ₩166,346 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,564 | ₩169,071 | ₩165,437 | ₩165,838 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,031 | ₩169,365 | ₩168,043 | ₩169,125 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,802 | ₩169,820 | ₩167,802 | ₩169,459 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,459 | ₩170,822 | ₩167,882 | ₩168,497 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,058 | ₩169,592 | ₩168,136 | ₩169,085 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,339 | ₩170,301 | ₩168,991 | ₩169,405 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩169,967 | ₩170,274 | ₩168,777 | ₩169,365 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,363 | ₩170,554 | ₩167,602 | ₩170,354 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,265 | ₩172,759 | ₩169,245 | ₩170,100 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,360 | ₩175,030 | ₩171,971 | ₩172,238 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,503 | ₩174,616 | ₩171,196 | ₩173,347 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,675 | ₩172,225 | ₩169,606 | ₩171,623 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,289 | ₩172,719 | ₩168,804 | ₩169,633 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩173,962 | ₩173,962 | ₩170,755 | ₩171,022 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,589 | ₩174,883 | ₩172,078 | ₩172,652 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,082 | ₩175,739 | ₩173,734 | ₩174,362 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,685 | ₩176,674 | ₩172,639 | ₩173,253 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,850 | ₩179,226 | ₩174,843 | ₩175,685 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,582 | ₩179,159 | ₩176,326 | ₩177,502 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,701 | ₩177,649 | ₩175,765 | ₩177,035 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,685 | ₩177,475 | ₩174,443 | ₩176,674 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,674 | ₩177,262 | ₩175,364 | ₩176,166 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,004 | ₩178,050 | ₩174,616 | ₩177,128 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,689 | ₩177,689 | ₩176,126 | ₩176,888 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,556 | ₩179,880 | ₩176,206 | ₩176,928 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,302 | ₩179,466 | ₩176,901 | ₩177,088 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,857 | ₩177,355 | ₩174,068 | ₩176,500 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,318 | ₩175,805 | ₩171,530 | ₩175,391 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,755 | ₩172,198 | ₩169,379 | ₩170,741 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩171,957 | ₩172,652 | ₩169,873 | ₩170,180 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩168,978 | ₩174,549 | ₩168,296 | ₩172,759 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,772 | ₩174,215 | ₩168,751 | ₩169,232 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,459 | ₩173,587 | ₩168,991 | ₩173,200 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,009 | ₩174,429 | ₩169,258 | ₩170,434 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,343 | ₩172,866 | ₩170,007 | ₩171,142 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,187 | ₩171,877 | ₩166,225 | ₩170,314 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,096 | ₩169,673 | ₩166,653 | ₩166,934 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,055 | ₩170,354 | ₩161,055 | ₩168,817 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,648 | ₩161,669 | ₩157,020 | ₩160,293 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩160,948 | ₩161,175 | ₩157,287 | ₩158,316 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,799 | ₩160,587 | ₩158,089 | ₩159,799 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,356 | ₩159,852 | ₩156,833 | ₩159,692 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,548 | ₩158,823 | ₩152,918 | ₩158,449 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩154,882 | ₩157,527 | ₩154,882 | ₩155,136 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,543 | ₩159,064 | ₩155,082 | ₩155,550 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩159,932 | ₩160,146 | ₩158,048 | ₩159,505 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,801 | ₩161,095 | ₩159,545 | ₩160,360 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,242 | ₩161,896 | ₩160,240 | ₩160,587 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,204 | ₩162,458 | ₩159,238 | ₩160,400 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,043 | ₩162,511 | ₩160,641 | ₩161,870 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,787 | ₩163,233 | ₩160,186 | ₩161,816 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,010 | ₩161,268 | ₩158,957 | ₩160,467 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,875 | ₩161,910 | ₩157,073 | ₩159,024 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩160,975 | ₩161,442 | ₩156,245 | ₩157,808 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩160,934 | ₩163,673 | ₩160,066 | ₩161,669 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,169 | ₩160,681 | ₩158,169 | ₩160,333 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,075 | ₩159,371 | ₩156,833 | ₩158,984 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,692 | ₩159,692 | ₩156,392 | ₩156,752 | -1.84% | 44.3만 |
|---|
| 2025.10.09 | ₩161,790 | ₩161,790 | ₩158,048 | ₩158,169 | -2.24% | 36.2만 |
|---|
| 2025.10.08 | ₩162,150 | ₩162,671 | ₩160,200 | ₩161,389 | -0.47% | 26.9만 |
|---|
| 2025.10.07 | ₩163,700 | ₩163,700 | ₩161,055 | ₩162,297 | -0.86% | 36.2만 |
|---|
| 2025.10.06 | ₩165,464 | ₩165,464 | ₩160,908 | ₩163,273 | -1.32% | 35.3만 |
|---|
| 2025.10.03 | ₩163,339 | ₩165,932 | ₩163,152 | ₩164,635 | +0.79% | 54.1만 |
|---|
| 2025.10.02 | ₩163,299 | ₩163,861 | ₩161,322 | ₩163,046 | -0.16% | 31.8만 |
|---|
| 2025.10.01 | ₩162,872 | ₩164,128 | ₩161,669 | ₩163,433 | +0.34% | 75.6만 |
|---|
| 2025.09.30 | ₩161,122 | ₩163,767 | ₩161,081 | ₩163,567 | +1.52% | 47.7만 |
|---|
| 2025.09.29 | ₩162,992 | ₩163,219 | ₩161,215 | ₩161,562 | -0.88% | 42.2만 |
|---|
| 2025.09.26 | ₩161,643 | ₩163,152 | ₩161,522 | ₩162,511 | +0.54% | 32.6만 |
|---|
| 2025.09.25 | ₩163,727 | ₩164,515 | ₩161,028 | ₩161,135 | -1.58% | 58.9만 |
|---|
| 2025.09.24 | ₩165,691 | ₩165,691 | ₩163,807 | ₩164,368 | -0.80% | 54.7만 |
|---|
| 2025.09.23 | ₩165,678 | ₩167,027 | ₩164,595 | ₩166,119 | +0.27% | 33.9만 |
|---|
| 2025.09.22 | ₩165,277 | ₩166,493 | ₩164,328 | ₩165,985 | +0.43% | 31.4만 |
|---|
| 2025.09.19 | ₩165,918 | ₩166,025 | ₩164,342 | ₩165,344 | -0.35% | 100만 |
|---|
| 2025.09.18 | ₩169,633 | ₩169,820 | ₩166,680 | ₩167,441 | -1.29% | 49만 |
|---|
| 2025.09.17 | ₩168,978 | ₩171,744 | ₩168,163 | ₩169,165 | +0.11% | 44.5만 |
|---|
| 2025.09.16 | ₩171,009 | ₩171,022 | ₩168,016 | ₩168,831 | -1.27% | 94.2만 |
|---|
| 2025.09.15 | ₩171,022 | ₩171,102 | ₩169,245 | ₩170,675 | -0.20% | 45만 |
|---|
| 2025.09.12 | ₩171,329 | ₩171,717 | ₩169,967 | ₩170,488 | -0.49% | 29.9만 |
|---|
| 2025.09.11 | ₩169,031 | ₩172,198 | ₩168,724 | ₩172,118 | +1.83% | 70.7만 |
|---|
| 2025.09.10 | ₩169,699 | ₩171,703 | ₩168,417 | ₩169,152 | -0.32% | 43만 |
|---|
| 2025.09.09 | ₩171,142 | ₩172,118 | ₩169,552 | ₩170,942 | -0.12% | 123만 |
|---|
| 2025.09.08 | ₩170,154 | ₩171,396 | ₩167,548 | ₩171,356 | +0.71% | 48.9만 |
|---|
| 2025.09.05 | ₩171,810 | ₩173,481 | ₩170,220 | ₩171,022 | -0.46% | 33.9만 |
|---|
| 2025.09.04 | ₩169,445 | ₩171,035 | ₩168,403 | ₩171,035 | +0.94% | 35.9만 |
|---|
| 2025.09.03 | ₩167,121 | ₩168,898 | ₩167,081 | ₩168,724 | +0.96% | 30.2만 |
|---|
| 2025.09.02 | ₩169,539 | ₩169,539 | ₩166,907 | ₩167,094 | -1.44% | 50.5만 |
|---|
| 2025.08.29 | ₩168,443 | ₩170,154 | ₩167,602 | ₩170,020 | +0.94% | 49.8만 |
|---|