티커911

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

Lamar Advertising Co 과거 주가·일별 시세 (LAMR) · 티커911

전체 종목

Lamar Advertising Co 과거 주가

Lamar Advertising Company - Class A Common Stock · LAMR · NASDAQ

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2025.10.29

-1.89%

시가: ₩158,670
고가: ₩159,191
저가: ₩155,206
종가: ₩155,674
거래량: 37.6만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

276개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩195,924	₩196,993	₩195,068	₩195,857	-0.03%	38.2만
2026.10.07	—	—	—	₩191,538	—	—
2026.10.05	—	—	—	₩192,460	—	—
2026.10.02	—	—	—	₩192,714	—	—
2026.10.01	—	—	—	₩191,671	—	—
2026.09.29	—	—	—	₩195,175	—	—
2026.09.25	₩192,795	₩192,795	₩190,388	₩192,527	-0.14%	46.6만
2026.09.24	₩192,835	₩193,691	₩190,174	₩192,166	-0.35%	51.1만
2026.09.23	₩192,995	₩195,228	₩192,139	₩192,848	-0.08%	45.2만
2026.09.22	₩196,004	₩196,739	₩194,172	₩194,453	-0.79%	13.7만
2026.09.21	₩194,292	₩195,857	₩193,891	₩195,335	+0.54%	48만
2026.09.18	₩195,589	₩196,886	₩194,239	₩196,311	+0.37%	146.6만
2026.09.17	₩197,662	₩198,718	₩196,044	₩196,311	-0.68%	44.7만
2026.09.16	₩197,060	₩199,654	₩194,734	₩197,274	+0.11%	47.1만
2026.09.15	₩200,283	₩200,417	₩196,592	₩197,662	-1.31%	50.7만
2026.09.14	₩199,748	₩200,524	₩198,451	₩200,283	+0.27%	33.1만
2026.09.11	₩199,427	₩200,590	₩197,742	₩199,347	-0.04%	37.1만
2026.09.10	₩198,799	₩199,842	₩196,846	₩197,501	-0.65%	44.6만
2026.09.09	₩200,577	₩200,577	₩198,384	₩199,013	-0.78%	34.5만
2026.09.08	₩202,222	₩202,222	₩200,162	₩200,497	-0.85%	34.7만
2026.09.04	₩202,195	₩203,144	₩201,259	₩201,593	-0.30%	32.2만
2026.09.03	₩203,639	₩204,067	₩202,061	₩202,650	-0.49%	29.9만
2026.09.02	₩203,078	₩203,465	₩200,724	₩202,583	-0.24%	46.4만
2026.09.01	₩200,497	₩202,583	₩199,200	₩202,021	+0.76%	61.9만
2026.08.31	₩200,216	₩201,219	₩197,595	₩199,253	-0.48%	39.5만
2026.08.28	₩201,754	₩206,888	₩200,510	₩201,085	-0.33%	34만
2026.08.27	₩201,620	₩203,024	₩200,056	₩201,366	-0.13%	51만
2026.08.26	₩204,254	₩204,669	₩201,807	₩203,225	-0.50%	35.9만
2026.08.25	₩204,562	₩205,204	₩202,543	₩203,051	-0.74%	52.8만
2026.08.24	₩202,396	₩204,455	₩201,928	₩204,161	+0.87%	47.2만
2026.08.21	₩201,687	₩202,569	₩199,494	₩201,607	-0.04%	51.3만
2026.08.20	₩205,845	₩206,527	₩201,647	₩201,928	-1.90%	49.9만
2026.08.19	₩202,930	₩206,474	₩201,914	₩205,899	+1.46%	67.9만
2026.08.18	₩204,629	₩205,832	₩202,810	₩202,877	-0.86%	76만
2026.08.17	₩206,782	₩206,848	₩202,770	₩203,759	-1.46%	43만
2026.08.14	₩208,025	₩210,539	₩207,383	₩207,891	-0.06%	58만
2026.08.13	₩208,025	₩209,710	₩206,969	₩207,450	-0.28%	50.5만
2026.08.12	₩205,311	₩207,490	₩204,589	₩206,019	+0.35%	70.3만
2026.08.11	₩206,969	₩208,627	₩205,525	₩205,685	-0.62%	89.4만
2026.08.10	₩215,152	₩215,152	₩206,273	₩206,782	-3.89%	54.1만
2026.08.07	₩213,454	₩215,460	₩210,472	₩215,192	+0.81%	58.9만
2026.08.06	₩211,582	₩219,217	₩210,766	₩213,949	+1.12%	101.5만
2026.08.05	₩212,050	₩214,216	₩208,573	₩211,515	-0.25%	90.4만
2026.08.04	₩209,202	₩214,270	₩208,212	₩212,491	+1.57%	82.1만
2026.08.03	₩214,698	₩216,744	₩208,065	₩210,753	-1.84%	131.6만
2026.07.31	₩214,805	₩214,938	₩211,676	₩213,895	-0.42%	54.6만
2026.07.30	₩220,300	₩220,300	₩214,083	₩214,818	-2.49%	83.6만
2026.07.29	₩217,238	₩222,413	₩216,048	₩219,739	+1.15%	134만
2026.07.28	₩215,286	₩218,402	₩212,331	₩216,904	+0.75%	81.9만
2026.07.27	₩214,270	₩217,800	₩213,922	₩215,273	+0.47%	63.3만
2026.07.24	₩211,462	₩214,096	₩210,486	₩213,227	+0.83%	47.3만
2026.07.23	₩210,646	₩212,130	₩210,405	₩210,913	+0.13%	29.2만
2026.07.22	₩213,574	₩214,243	₩209,710	₩212,491	-0.51%	37.5만
2026.07.21	₩215,326	₩216,423	₩212,892	₩214,042	-0.60%	47만
2026.07.20	₩215,914	₩217,305	₩214,871	₩215,500	-0.19%	43.8만
2026.07.17	₩217,131	₩219,806	₩215,473	₩217,051	-0.04%	55.4만
2026.07.16	₩215,406	₩217,974	₩214,965	₩217,131	+0.80%	48.1만
2026.07.15	₩210,392	₩214,698	₩210,365	₩214,337	+1.87%	60만
2026.07.14	₩210,245	₩212,090	₩208,226	₩210,245	0.00%	48만
2026.07.13	₩207,504	₩210,338	₩207,062	₩210,245	+1.32%	57.1만
2026.07.10	₩213,588	₩214,189	₩206,461	₩207,504	-2.85%	71.4만
2026.07.09	₩214,617	₩217,907	₩213,962	₩216,957	+1.09%	36.6만
2026.07.08	₩213,828	₩214,083	₩210,793	₩214,069	+0.11%	52.2만
2026.07.07	₩211,903	₩216,155	₩211,448	₩214,056	+1.02%	61.9만
2026.07.06	₩210,713	₩211,729	₩209,469	₩211,288	+0.27%	41.4만
2026.07.02	₩209,349	₩211,649	₩209,001	₩210,686	+0.64%	50.6만
2026.07.01	₩208,079	₩211,863	₩207,102	₩209,456	+0.66%	61만
2026.06.30	₩208,132	₩209,884	₩205,805	₩208,573	+0.21%	49.2만
2026.06.29	₩208,934	₩210,138	₩206,701	₩209,108	+0.08%	52.5만
2026.06.26	₩207,209	₩209,509	₩205,993	₩208,734	+0.74%	289.8만
2026.06.25	₩206,394	₩208,306	₩204,000	₩206,407	+0.01%	50.2만
2026.06.24	₩204,134	₩206,126	₩202,716	₩205,565	+0.70%	57.6만
2026.06.23	₩202,676	₩206,300	₩202,516	₩203,759	+0.53%	56.2만
2026.06.22	₩199,494	₩203,144	₩198,371	₩202,917	+1.72%	69.9만
2026.06.18	₩201,139	₩201,700	₩198,438	₩200,109	-0.51%	112.7만
2026.06.17	₩201,419	₩203,238	₩198,852	₩199,374	-1.02%	69.7만
2026.06.16	₩205,645	₩206,300	₩198,357	₩201,901	-1.82%	63.3만
2026.06.15	₩206,741	₩208,119	₩205,471	₩206,568	-0.08%	52.8만
2026.06.12	₩204,602	₩206,848	₩203,118	₩206,394	+0.88%	53만
2026.06.11	₩202,302	₩205,979	₩202,262	₩203,733	+0.71%	43만
2026.06.10	₩201,379	₩204,294	₩200,056	₩201,567	+0.09%	49.8만
2026.06.09	₩201,968	₩204,375	₩199,106	₩201,299	-0.33%	63.8만
2026.06.08	₩203,332	₩204,281	₩199,895	₩200,162	-1.56%	55.2만
2026.06.05	₩200,925	₩203,465	₩200,671	₩202,476	+0.77%	36.3만
2026.06.04	₩201,486	₩202,730	₩200,096	₩201,821	+0.17%	39.6만
2026.06.03	₩199,694	₩201,112	₩198,718	₩200,029	+0.17%	50.9만
2026.06.02	₩201,139	₩202,730	₩200,189	₩201,219	+0.04%	45.6만
2026.06.01	₩203,144	₩203,813	₩200,978	₩201,205	-0.95%	56.4만
2026.05.29	₩202,650	₩205,083	₩201,914	₩203,866	+0.60%	51.4만
2026.05.28	₩202,904	₩203,907	₩201,740	₩203,412	+0.25%	36.5만
2026.05.27	₩205,886	₩207,223	₩202,650	₩203,345	-1.23%	51.4만
2026.05.26	₩204,816	₩206,942	₩204,334	₩206,086	+0.62%	52.9만
2026.05.22	₩203,947	₩205,551	₩202,904	₩204,722	+0.38%	52.4만
2026.05.21	₩201,486	₩204,468	₩199,775	₩204,067	+1.28%	45.4만
2026.05.20	₩199,748	₩203,505	₩199,347	₩202,984	+1.62%	48.7만
2026.05.19	₩197,970	₩200,269	₩195,990	₩199,788	+0.92%	66.5만
2026.05.18	₩194,680	₩198,304	₩194,680	₩197,221	+1.31%	87.8만
2026.05.15	₩197,114	₩197,114	₩192,701	₩194,613	-1.27%	67.2만
2026.05.14	₩199,347	₩201,526	₩196,565	₩197,114	-1.12%	69.7만
2026.05.13	₩198,050	₩201,901	₩194,332	₩196,057	-1.01%	120.6만
2026.05.12	₩204,629	₩204,629	₩196,298	₩197,288	-3.59%	102.6만
2026.05.11	₩210,151	₩210,820	₩200,965	₩203,599	-3.12%	114.9만
2026.05.08	₩203,639	₩212,197	₩202,275	₩211,181	+3.70%	134.7만
2026.05.07	₩200,524	₩202,396	₩196,031	₩202,182	+0.83%	143.6만
2026.05.06	₩185,721	₩190,401	₩185,266	₩188,743	+1.63%	79만
2026.05.05	₩187,192	₩188,114	₩183,662	₩185,226	-1.05%	61만
2026.05.04	₩186,577	₩189,305	₩185,788	₩186,577	0.00%	72.3만
2026.05.01	₩185,520	₩188,355	₩183,581	₩187,673	+1.16%	91.6만
2026.04.30	₩181,830	₩185,119	₩181,830	₩184,317	+1.37%	50.4만
2026.04.29	₩179,918	₩182,458	₩179,530	₩181,830	+1.06%	47.5만
2026.04.28	₩183,073	₩183,555	₩179,757	₩180,359	-1.48%	36만
2026.04.27	₩180,345	₩182,084	₩180,078	₩181,522	+0.65%	51.7만
2026.04.24	₩178,032	₩180,132	₩177,176	₩179,650	+0.91%	48만
2026.04.23	₩178,647	₩182,525	₩177,658	₩178,152	-0.28%	41.3만
2026.04.22	₩180,519	₩180,854	₩177,725	₩178,580	-1.07%	46.9만
2026.04.21	₩180,707	₩180,961	₩176,962	₩179,182	-0.84%	48.5만
2026.04.20	₩180,011	₩181,856	₩179,610	₩180,760	+0.42%	55.3만
2026.04.17	₩181,041	₩186,349	₩180,238	₩180,573	-0.26%	60.2만
2026.04.16	₩180,573	₩181,094	₩179,329	₩180,720	+0.08%	40만
2026.04.15	₩180,011	₩180,880	₩179,155	₩179,677	-0.19%	46만
2026.04.14	₩177,711	₩181,094	₩176,936	₩180,011	+1.29%	48.5만
2026.04.13	₩177,524	₩178,554	₩175,839	₩177,738	+0.12%	31.6만
2026.04.10	₩177,898	₩179,169	₩177,377	₩178,420	+0.29%	21.9만
2026.04.09	₩175,719	₩178,300	₩174,957	₩177,671	+1.11%	40.8만
2026.04.08	₩176,120	₩177,684	₩175,237	₩176,668	+0.31%	67.1만
2026.04.07	₩171,413	₩173,004	₩170,250	₩172,189	+0.45%	36.3만
2026.04.06	₩169,849	₩171,654	₩169,127	₩171,413	+0.92%	33.2만
2026.04.02	₩167,415	₩170,798	₩166,746	₩170,678	+1.95%	53.3만
2026.04.01	₩169,220	₩171,213	₩167,870	₩168,498	-0.43%	55.2만
2026.03.31	₩166,907	₩169,742	₩163,550	₩169,367	+1.47%	96.9만
2026.03.30	₩165,690	₩167,134	₩164,420	₩165,423	-0.16%	82.4만
2026.03.27	₩168,979	₩168,979	₩164,393	₩165,503	-2.06%	67.8만
2026.03.26	₩168,618	₩171,025	₩168,030	₩169,140	+0.31%	46.1만
2026.03.25	₩171,239	₩172,510	₩166,827	₩169,113	-1.24%	42.9만
2026.03.24	₩169,220	₩173,218	₩167,950	₩170,517	+0.77%	60.6만
2026.03.23	₩169,942	₩174,181	₩168,672	₩169,982	+0.02%	102.4만
2026.03.20	₩170,036	₩171,266	₩165,503	₩166,573	-2.04%	109.2만
2026.03.19	₩173,205	₩175,077	₩167,241	₩170,370	-1.64%	74.4만
2026.03.18	₩179,463	₩180,145	₩174,355	₩174,515	-2.76%	68만
2026.03.17	₩179,824	₩180,680	₩178,193	₩179,316	-0.28%	41.5만
2026.03.16	₩178,540	₩179,637	₩177,123	₩178,754	+0.12%	46.5만
2026.03.13	₩180,867	₩181,522	₩178,447	₩179,369	-0.83%	40.1만
2026.03.12	₩179,516	₩181,709	₩177,858	₩179,089	-0.24%	51.3만
2026.03.11	₩180,747	₩181,348	₩177,751	₩180,091	-0.36%	44만
2026.03.10	₩181,870	₩183,862	₩180,439	₩181,455	-0.23%	63.7만
2026.03.09	₩180,533	₩182,966	₩176,508	₩181,883	+0.75%	66.7만
2026.03.06	₩183,020	₩183,729	₩180,827	₩181,910	-0.61%	40만
2026.03.05	₩183,942	₩186,135	₩182,793	₩185,146	+0.65%	48.1만
2026.03.04	₩185,079	₩186,884	₩181,856	₩186,028	+0.51%	45.4만
2026.03.03	₩184,397	₩186,791	₩182,592	₩185,975	+0.86%	75만
2026.03.02	₩182,552	₩186,496	₩181,856	₩186,109	+1.95%	62.9만
2026.02.27	₩181,469	₩184,718	₩180,653	₩184,183	+1.50%	90.1만
2026.02.26	₩181,509	₩185,467	₩179,476	₩181,469	-0.02%	80.3만
2026.02.25	₩179,329	₩181,001	₩177,578	₩180,546	+0.68%	68.1만
2026.02.24	₩176,548	₩179,423	₩175,184	₩179,329	+1.58%	49.4만
2026.02.23	₩176,762	₩177,885	₩173,486	₩176,548	-0.12%	67.5만
2026.02.20	₩179,797	₩179,797	₩169,314	₩179,155	-0.36%	115.7만
2026.02.19	₩178,888	₩179,891	₩177,230	₩177,618	-0.71%	58.7만
2026.02.18	₩177,069	₩179,289	₩175,973	₩178,821	+0.99%	70.3만
2026.02.17	₩177,471	₩178,179	₩175,184	₩177,270	-0.11%	53.9만
2026.02.13	₩175,812	₩177,390	₩174,408	₩176,227	+0.24%	45.2만
2026.02.12	₩177,631	₩179,824	₩175,451	₩175,572	-1.16%	54.2만
2026.02.11	₩181,054	₩182,512	₩176,053	₩177,364	-2.04%	44.6만
2026.02.10	₩177,337	₩182,779	₩177,337	₩181,175	+2.16%	65.1만
2026.02.09	₩177,511	₩178,286	₩174,582	₩177,069	-0.25%	63.1만
2026.02.06	₩175,572	₩179,423	₩175,104	₩178,152	+1.47%	65.7만
2026.02.05	₩172,443	₩175,385	₩171,520	₩175,344	+1.68%	63만
2026.02.04	₩169,902	₩173,700	₩168,485	₩171,574	+0.98%	47.5만
2026.02.03	₩169,768	₩170,410	₩166,559	₩168,565	-0.71%	36.4만
2026.02.02	₩171,988	₩174,101	₩170,664	₩170,878	-0.65%	51.6만
2026.01.30	₩170,865	₩171,814	₩169,006	₩171,574	+0.41%	41.4만
2026.01.29	₩170,718	₩172,042	₩169,541	₩171,159	+0.26%	39.3만
2026.01.28	₩170,771	₩172,135	₩169,501	₩169,982	-0.46%	32.4만
2026.01.27	₩171,627	₩172,095	₩170,022	₩171,386	-0.14%	25.5만
2026.01.26	₩172,149	₩173,031	₩171,172	₩171,935	-0.12%	25.6만
2026.01.23	₩173,192	₩174,422	₩171,373	₩172,095	-0.63%	30.6만
2026.01.22	₩176,722	₩176,976	₩172,724	₩173,405	-1.88%	39.7만
2026.01.21	₩175,652	₩177,925	₩175,304	₩176,508	+0.49%	78.8만
2026.01.20	₩175,157	₩176,414	₩173,058	₩174,542	-0.35%	53.4만
2026.01.16	₩176,896	₩179,730	₩175,037	₩176,855	-0.02%	36.1만
2026.01.15	₩174,582	₩178,875	₩174,128	₩177,564	+1.71%	36.8만
2026.01.14	₩173,325	₩175,518	₩171,119	₩174,876	+0.89%	55.2만
2026.01.13	₩173,459	₩175,157	₩172,790	₩173,566	+0.06%	29.5만
2026.01.12	₩173,044	₩173,660	₩170,276	₩173,299	+0.15%	45.5만
2026.01.09	₩171,293	₩173,793	₩171,226	₩173,044	+1.02%	40.8만
2026.01.08	₩168,926	₩173,004	₩168,792	₩170,464	+0.91%	38.5만
2026.01.07	₩171,039	₩171,574	₩168,993	₩170,076	-0.56%	49.3만
2026.01.06	₩165,489	₩170,477	₩164,754	₩170,196	+2.84%	53.7만
2026.01.05	₩165,931	₩167,682	₩165,115	₩166,479	+0.33%	48.4만
2026.01.02	₩168,699	₩169,207	₩165,570	₩165,971	-1.62%	53.1만
2025.12.31	₩169,167	₩169,501	₩168,177	₩169,260	+0.06%	43.4만
2025.12.30	₩167,936	₩169,956	₩167,936	₩169,595	+0.99%	30.1만
2025.12.29	₩169,595	₩170,958	₩168,017	₩168,632	-0.57%	35.9만
2025.12.26	₩169,193	₩169,728	₩168,271	₩169,220	+0.02%	20.1만
2025.12.24	₩169,474	₩170,437	₩169,127	₩169,541	+0.04%	18.8만
2025.12.23	₩170,103	₩170,410	₩168,913	₩169,501	-0.35%	38.5만
2025.12.22	₩168,498	₩170,691	₩167,736	₩170,490	+1.18%	48.1만
2025.12.19	₩172,403	₩172,897	₩169,381	₩170,236	-1.26%	97.9만
2025.12.18	₩173,499	₩175,171	₩172,108	₩172,376	-0.65%	64만
2025.12.17	₩171,640	₩174,756	₩171,333	₩173,486	+1.08%	52.4만
2025.12.16	₩170,811	₩172,362	₩169,742	₩171,761	+0.56%	61.2만
2025.12.15	₩171,426	₩172,857	₩168,939	₩169,768	-0.97%	65.4만
2025.12.12	₩174,101	₩174,101	₩170,892	₩171,159	-1.69%	59.1만
2025.12.11	₩174,729	₩175,023	₩172,215	₩172,790	-1.11%	50.2만
2025.12.10	₩174,221	₩175,879	₩173,874	₩174,502	+0.16%	100.4만
2025.12.09	₩175,826	₩176,815	₩172,777	₩173,392	-1.38%	58.5만
2025.12.08	₩177,992	₩179,369	₩174,983	₩175,826	-1.22%	44.6만
2025.12.05	₩177,725	₩179,302	₩176,468	₩177,644	-0.05%	45.2만
2025.12.04	₩176,842	₩177,791	₩175,906	₩177,176	+0.19%	24.7만
2025.12.03	₩175,826	₩177,618	₩174,582	₩176,815	+0.56%	35.6만
2025.12.02	₩176,815	₩177,404	₩175,505	₩176,307	-0.29%	46.4만
2025.12.01	₩175,144	₩178,193	₩174,756	₩177,270	+1.21%	36.6만
2025.11.28	₩177,832	₩177,832	₩176,267	₩177,029	-0.45%	31.5만
2025.11.26	₩177,698	₩180,025	₩176,347	₩177,069	-0.35%	32.6만
2025.11.25	₩177,444	₩179,610	₩177,043	₩177,230	-0.12%	37.1만
2025.11.24	₩174,997	₩177,497	₩174,208	₩176,641	+0.94%	59.3만
2025.11.21	₩172,456	₩175,946	₩171,667	₩175,532	+1.78%	36.5만
2025.11.20	₩170,892	₩172,336	₩169,514	₩170,878	-0.01%	32.6만
2025.11.19	₩172,095	₩172,790	₩170,009	₩170,317	-1.03%	45만
2025.11.18	₩169,113	₩174,689	₩168,431	₩172,897	+2.24%	46.3만
2025.11.17	₩172,911	₩174,355	₩168,886	₩169,367	-2.05%	57.3만
2025.11.14	₩169,595	₩173,726	₩169,127	₩173,339	+2.21%	55.6만
2025.11.13	₩171,146	₩174,569	₩169,394	₩170,571	-0.34%	59.7만
2025.11.12	₩171,480	₩173,004	₩170,143	₩171,279	-0.12%	66만
2025.11.11	₩167,321	₩172,015	₩166,359	₩170,450	+1.87%	71.9만
2025.11.10	₩168,231	₩169,808	₩166,786	₩167,067	-0.69%	54.7만
2025.11.07	₩161,184	₩170,490	₩161,184	₩168,953	+4.82%	125만
2025.11.06	₩157,774	₩161,799	₩157,145	₩160,421	+1.68%	59.4만
2025.11.05	₩161,077	₩161,304	₩157,413	₩158,442	-1.64%	80.4만
2025.11.04	₩159,927	₩160,716	₩158,215	₩159,927	0.00%	61.3만
2025.11.03	₩158,483	₩159,980	₩156,958	₩159,820	+0.84%	60.5만
2025.10.31	₩154,672	₩158,951	₩153,040	₩158,576	+2.52%	49.9만
2025.10.30	₩155,006	₩157,654	₩155,006	₩155,260	+0.16%	34.1만
2025.10.29	₩158,670	₩159,191	₩155,206	₩155,674	-1.89%	37.6만
2025.10.28	₩160,060	₩160,274	₩158,175	₩159,633	-0.27%	31.8만
2025.10.27	₩160,930	₩161,224	₩159,673	₩160,488	-0.27%	33.5만
2025.10.24	₩161,371	₩162,026	₩160,368	₩160,716	-0.41%	25.9만
2025.10.23	₩162,334	₩162,588	₩159,365	₩160,528	-1.11%	34.2만
2025.10.22	₩162,173	₩162,641	₩160,769	₩161,999	-0.11%	38.7만
2025.10.21	₩160,916	₩163,363	₩160,315	₩161,946	+0.64%	45만
2025.10.20	₩159,138	₩161,398	₩159,084	₩160,595	+0.92%	43.5만
2025.10.17	₩158,001	₩162,039	₩157,199	₩159,151	+0.73%	67.1만
2025.10.16	₩161,103	₩161,571	₩156,370	₩157,934	-1.97%	39.6만
2025.10.15	₩161,063	₩163,805	₩160,194	₩161,799	+0.46%	45.2만
2025.10.14	₩158,295	₩160,809	₩158,295	₩160,462	+1.37%	23.5만
2025.10.13	₩158,202	₩159,499	₩156,958	₩159,111	+0.57%	35.3만
2025.10.10	₩159,820	₩159,820	₩156,517	₩156,878	-1.84%	44.3만
2025.10.09	₩161,919	₩161,919	₩158,175	₩158,295	-2.24%	36.2만
2025.10.08	₩162,280	₩162,802	₩160,328	₩161,518	-0.47%	26.9만
2025.10.07	₩163,831	₩163,831	₩161,184	₩162,427	-0.86%	36.2만
2025.10.06	₩165,596	₩165,596	₩161,037	₩163,403	-1.32%	35.3만
2025.10.03	₩163,470	₩166,064	₩163,283	₩164,767	+0.79%	54.1만
2025.10.02	₩163,430	₩163,992	₩161,451	₩163,176	-0.16%	31.8만
2025.10.01	₩163,002	₩164,259	₩161,799	₩163,564	+0.34%	75.6만
2025.09.30	₩161,251	₩163,898	₩161,210	₩163,698	+1.52%	47.7만
2025.09.29	₩163,123	₩163,350	₩161,344	₩161,692	-0.88%	42.2만
2025.09.26	₩161,772	₩163,283	₩161,652	₩162,641	+0.54%	32.6만
2025.09.25	₩163,858	₩164,647	₩161,157	₩161,264	-1.58%	58.9만
2025.09.24	₩165,824	₩165,824	₩163,938	₩164,500	-0.80%	54.7만
2025.09.23	₩165,810	₩167,161	₩164,727	₩166,252	+0.27%	33.9만
2025.09.22	₩165,409	₩166,626	₩164,460	₩166,118	+0.43%	31.4만
2025.09.19	₩166,051	₩166,158	₩164,473	₩165,476	-0.35%	100만
2025.09.18	₩169,768	₩169,956	₩166,813	₩167,575	-1.29%	49만
2025.09.17	₩169,113	₩171,881	₩168,297	₩169,300	+0.11%	44.5만
2025.09.16	₩171,146	₩171,159	₩168,150	₩168,966	-1.27%	94.2만
2025.09.15	₩171,159	₩171,239	₩169,381	₩170,811	-0.20%	45만
2025.09.12	₩171,467	₩171,854	₩170,103	₩170,624	-0.49%	29.9만
2025.09.11	₩169,167	₩172,336	₩168,859	₩172,256	+1.83%	70.7만
2025.09.10	₩169,835	₩171,841	₩168,552	₩169,287	-0.32%	43만
2025.09.09	₩171,279	₩172,256	₩169,688	₩171,079	-0.12%	123만
2025.09.08	₩170,290	₩171,533	₩167,682	₩171,493	+0.71%	48.9만
2025.09.05	₩171,948	₩173,619	₩170,357	₩171,159	-0.46%	33.9만
2025.09.04	₩169,581	₩171,172	₩168,538	₩171,172	+0.94%	35.9만
2025.09.03	₩167,254	₩169,033	₩167,214	₩168,859	+0.96%	30.2만
2025.09.02	₩169,675	₩169,675	₩167,041	₩167,228	-1.44%	50.5만
2025.08.29	₩168,578	₩170,290	₩167,736	₩170,156	+0.94%	49.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.