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 | ₩195,808 | ₩196,877 | ₩194,953 | ₩195,741 | -0.03% | 38.2만 |
| 2026.10.08 | ₩191,612 | ₩195,353 | ₩190,689 | ₩194,712 | +1.62% | 87만 |
| 2026.10.07 | ₩192,774 | ₩194,378 | ₩190,623 | ₩191,425 | -0.70% | 47.1만 |
| 2026.10.06 | ₩191,932 | ₩193,843 | ₩191,104 | ₩193,429 | +0.78% | 54.8만 |
| 2026.10.05 | ₩192,601 | ₩194,204 | ₩190,369 | ₩192,347 | -0.13% | 89.7만 |
| 2026.10.02 | ₩192,333 | ₩195,460 | ₩191,384 | ₩192,601 | +0.14% | 72.8만 |
| 2026.10.01 | ₩192,146 | ₩195,300 | ₩189,340 | ₩191,558 | -0.31% | 64.7만 |
| 2026.09.30 | ₩196,169 | ₩196,169 | ₩192,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,587 |
| -1.83% |
| 59.4만 |
| 2026.09.29 | ₩193,817 | ₩195,941 | ₩192,160 | ₩195,059 | +0.64% | 46.6만 |
|---|
| 2026.09.28 | ₩191,946 | ₩194,004 | ₩191,652 | ₩193,817 | +0.97% | 57.4만 |
|---|
| 2026.09.25 | ₩192,681 | ₩192,681 | ₩190,275 | ₩192,413 | -0.14% | 46.6만 |
|---|
| 2026.09.24 | ₩192,721 | ₩193,576 | ₩190,061 | ₩192,053 | -0.35% | 51.1만 |
|---|
| 2026.09.23 | ₩192,881 | ₩195,113 | ₩192,026 | ₩192,734 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,888 | ₩196,623 | ₩193,589 | ₩193,950 | -0.99% | 50.8만 |
|---|
| 2026.09.21 | ₩194,177 | ₩195,741 | ₩193,777 | ₩195,220 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,474 | ₩196,770 | ₩194,124 | ₩196,195 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,545 | ₩198,601 | ₩195,928 | ₩196,195 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩196,944 | ₩199,536 | ₩194,618 | ₩197,158 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,164 | ₩200,298 | ₩196,476 | ₩197,545 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,630 | ₩200,405 | ₩198,334 | ₩200,164 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,309 | ₩200,472 | ₩197,625 | ₩199,229 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,681 | ₩199,723 | ₩196,730 | ₩197,385 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,459 | ₩200,459 | ₩198,267 | ₩198,895 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,102 | ₩202,102 | ₩200,044 | ₩200,378 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,076 | ₩203,024 | ₩201,140 | ₩201,474 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,519 | ₩203,946 | ₩201,942 | ₩202,530 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩202,958 | ₩203,345 | ₩200,606 | ₩202,463 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,378 | ₩202,463 | ₩199,082 | ₩201,902 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,098 | ₩201,100 | ₩197,478 | ₩199,135 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,635 | ₩206,766 | ₩200,378 | ₩200,966 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,501 | ₩202,904 | ₩199,937 | ₩201,247 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,134 | ₩204,548 | ₩201,688 | ₩203,105 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,441 | ₩205,082 | ₩202,423 | ₩202,931 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,276 | ₩204,334 | ₩201,808 | ₩204,040 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,568 | ₩202,450 | ₩199,376 | ₩201,488 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,724 | ₩206,405 | ₩201,528 | ₩201,808 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,811 | ₩206,352 | ₩201,795 | ₩205,777 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,508 | ₩205,711 | ₩202,690 | ₩202,757 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,659 | ₩206,726 | ₩202,650 | ₩203,639 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩207,902 | ₩210,415 | ₩207,261 | ₩207,769 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩207,902 | ₩209,586 | ₩206,846 | ₩207,328 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,189 | ₩207,368 | ₩204,468 | ₩205,898 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,846 | ₩208,504 | ₩205,403 | ₩205,564 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩215,025 | ₩215,025 | ₩206,152 | ₩206,659 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,328 | ₩215,333 | ₩210,348 | ₩215,065 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,457 | ₩219,088 | ₩210,642 | ₩213,822 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩211,925 | ₩214,090 | ₩208,450 | ₩211,390 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,078 | ₩214,143 | ₩208,089 | ₩212,366 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,571 | ₩216,615 | ₩207,942 | ₩210,628 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,678 | ₩214,811 | ₩211,551 | ₩213,769 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,170 | ₩220,170 | ₩213,956 | ₩214,691 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,110 | ₩222,282 | ₩215,921 | ₩219,609 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,159 | ₩218,273 | ₩212,205 | ₩216,776 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,143 | ₩217,671 | ₩213,796 | ₩215,145 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,337 | ₩213,969 | ₩210,361 | ₩213,101 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,522 | ₩212,005 | ₩210,281 | ₩210,789 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,448 | ₩214,116 | ₩209,586 | ₩212,366 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,199 | ₩216,295 | ₩212,767 | ₩213,916 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,787 | ₩217,177 | ₩214,745 | ₩215,373 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩217,003 | ₩219,676 | ₩215,346 | ₩216,923 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,279 | ₩217,845 | ₩214,838 | ₩217,003 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,268 | ₩214,571 | ₩210,241 | ₩214,210 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,121 | ₩211,965 | ₩208,103 | ₩210,121 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,381 | ₩210,214 | ₩206,940 | ₩210,121 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,462 | ₩214,063 | ₩206,339 | ₩207,381 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,491 | ₩217,778 | ₩213,836 | ₩216,829 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,702 | ₩213,956 | ₩210,669 | ₩213,943 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,778 | ₩216,027 | ₩211,323 | ₩213,929 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,588 | ₩211,604 | ₩209,345 | ₩211,163 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,225 | ₩211,524 | ₩208,878 | ₩210,562 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩207,956 | ₩211,738 | ₩206,980 | ₩209,332 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩208,009 | ₩209,760 | ₩205,684 | ₩208,450 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,811 | ₩210,014 | ₩206,579 | ₩208,985 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,087 | ₩209,386 | ₩205,871 | ₩208,610 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,272 | ₩208,183 | ₩203,880 | ₩206,285 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩204,013 | ₩206,005 | ₩202,597 | ₩205,443 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,557 | ₩206,178 | ₩202,396 | ₩203,639 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,376 | ₩203,024 | ₩198,253 | ₩202,797 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩201,020 | ₩201,581 | ₩198,320 | ₩199,991 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,300 | ₩203,118 | ₩198,735 | ₩199,256 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,523 | ₩206,178 | ₩198,240 | ₩201,782 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,619 | ₩207,996 | ₩205,350 | ₩206,446 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,481 | ₩206,726 | ₩202,998 | ₩206,272 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,182 | ₩205,858 | ₩202,142 | ₩203,612 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,260 | ₩204,174 | ₩199,937 | ₩201,447 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,848 | ₩204,254 | ₩198,988 | ₩201,180 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,211 | ₩204,160 | ₩199,777 | ₩200,044 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,806 | ₩203,345 | ₩200,552 | ₩202,356 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,367 | ₩202,610 | ₩199,977 | ₩201,701 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,576 | ₩200,993 | ₩198,601 | ₩199,911 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩201,020 | ₩202,610 | ₩200,071 | ₩201,100 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩203,024 | ₩203,693 | ₩200,859 | ₩201,087 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,530 | ₩204,962 | ₩201,795 | ₩203,746 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,784 | ₩203,786 | ₩201,621 | ₩203,292 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,764 | ₩207,100 | ₩202,530 | ₩203,225 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,695 | ₩206,820 | ₩204,214 | ₩205,964 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,826 | ₩205,430 | ₩202,784 | ₩204,601 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,367 | ₩204,347 | ₩199,657 | ₩203,946 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,630 | ₩203,385 | ₩199,229 | ₩202,864 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,853 | ₩200,151 | ₩195,875 | ₩199,670 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,565 | ₩198,187 | ₩194,565 | ₩197,104 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩196,997 | ₩196,997 | ₩192,587 | ₩194,498 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,229 | ₩201,407 | ₩196,449 | ₩196,997 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩197,933 | ₩201,782 | ₩194,218 | ₩195,941 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,508 | ₩204,508 | ₩196,182 | ₩197,171 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩210,027 | ₩210,695 | ₩200,846 | ₩203,479 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,519 | ₩212,072 | ₩202,156 | ₩211,056 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,405 | ₩202,276 | ₩195,915 | ₩202,062 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,611 | ₩190,289 | ₩185,157 | ₩188,631 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,081 | ₩188,003 | ₩183,553 | ₩185,117 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,466 | ₩189,193 | ₩185,678 | ₩186,466 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,411 | ₩188,244 | ₩183,473 | ₩187,562 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,722 | ₩185,010 | ₩181,722 | ₩184,208 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,811 | ₩182,350 | ₩179,424 | ₩181,722 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩182,965 | ₩183,446 | ₩179,651 | ₩180,252 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,239 | ₩181,976 | ₩179,972 | ₩181,415 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩177,927 | ₩180,025 | ₩177,072 | ₩179,544 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,542 | ₩182,417 | ₩177,553 | ₩178,047 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,413 | ₩180,747 | ₩177,620 | ₩178,475 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,600 | ₩180,854 | ₩176,858 | ₩179,076 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩179,905 | ₩181,749 | ₩179,504 | ₩180,653 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩180,934 | ₩186,239 | ₩180,132 | ₩180,466 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,466 | ₩180,987 | ₩179,223 | ₩180,613 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩179,905 | ₩180,773 | ₩179,050 | ₩179,571 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,606 | ₩180,987 | ₩176,831 | ₩179,905 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,419 | ₩178,448 | ₩175,735 | ₩177,633 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,793 | ₩179,063 | ₩177,272 | ₩178,315 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,615 | ₩178,194 | ₩174,853 | ₩177,566 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩176,016 | ₩177,580 | ₩175,134 | ₩176,564 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,312 | ₩172,902 | ₩170,149 | ₩172,087 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,748 | ₩171,552 | ₩169,027 | ₩171,312 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,316 | ₩170,697 | ₩166,648 | ₩170,577 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,120 | ₩171,111 | ₩167,770 | ₩168,399 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,808 | ₩169,641 | ₩163,454 | ₩169,267 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,592 | ₩167,035 | ₩164,323 | ₩165,325 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,880 | ₩168,880 | ₩164,296 | ₩165,405 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,519 | ₩170,924 | ₩167,931 | ₩169,040 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,138 | ₩172,408 | ₩166,728 | ₩169,013 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,120 | ₩173,116 | ₩167,851 | ₩170,416 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,842 | ₩174,078 | ₩168,572 | ₩169,882 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩169,935 | ₩171,165 | ₩165,405 | ₩166,474 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,103 | ₩174,974 | ₩167,142 | ₩170,269 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,357 | ₩180,038 | ₩174,252 | ₩174,412 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,718 | ₩180,573 | ₩178,087 | ₩179,210 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,435 | ₩179,531 | ₩177,018 | ₩178,649 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,760 | ₩181,415 | ₩178,341 | ₩179,263 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,410 | ₩181,602 | ₩177,753 | ₩178,983 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,640 | ₩181,241 | ₩177,646 | ₩179,985 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,762 | ₩183,754 | ₩180,332 | ₩181,348 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,426 | ₩182,858 | ₩176,403 | ₩181,776 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩182,912 | ₩183,620 | ₩180,720 | ₩181,802 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,834 | ₩186,025 | ₩182,685 | ₩185,037 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩184,970 | ₩186,774 | ₩181,749 | ₩185,919 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,288 | ₩186,680 | ₩182,484 | ₩185,865 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,444 | ₩186,386 | ₩181,749 | ₩185,999 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,361 | ₩184,609 | ₩180,546 | ₩184,074 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,402 | ₩185,357 | ₩179,370 | ₩181,361 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,223 | ₩180,894 | ₩177,473 | ₩180,439 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,444 | ₩179,317 | ₩175,080 | ₩179,223 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,657 | ₩177,780 | ₩173,383 | ₩176,444 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,691 | ₩179,691 | ₩169,214 | ₩179,050 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,782 | ₩179,785 | ₩177,125 | ₩177,513 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩176,965 | ₩179,183 | ₩175,869 | ₩178,715 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,366 | ₩178,074 | ₩175,080 | ₩177,165 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,709 | ₩177,286 | ₩174,305 | ₩176,123 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,526 | ₩179,718 | ₩175,348 | ₩175,468 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩180,947 | ₩182,404 | ₩175,949 | ₩177,259 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,232 | ₩182,671 | ₩177,232 | ₩181,067 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,406 | ₩178,181 | ₩174,479 | ₩176,965 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,468 | ₩179,317 | ₩175,000 | ₩178,047 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,341 | ₩175,281 | ₩171,419 | ₩175,241 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,802 | ₩173,597 | ₩168,385 | ₩171,472 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,668 | ₩170,310 | ₩166,461 | ₩168,465 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,886 | ₩173,998 | ₩170,563 | ₩170,777 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,764 | ₩171,713 | ₩168,906 | ₩171,472 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,617 | ₩171,940 | ₩169,441 | ₩171,058 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,670 | ₩172,033 | ₩169,401 | ₩169,882 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,526 | ₩171,993 | ₩169,922 | ₩171,285 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,047 | ₩172,929 | ₩171,071 | ₩171,833 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,089 | ₩174,319 | ₩171,272 | ₩171,993 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,617 | ₩176,871 | ₩172,621 | ₩173,303 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,548 | ₩177,820 | ₩175,201 | ₩176,403 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,054 | ₩176,310 | ₩172,956 | ₩174,439 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,791 | ₩179,624 | ₩174,933 | ₩176,751 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,479 | ₩178,769 | ₩174,025 | ₩177,459 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,223 | ₩175,415 | ₩171,018 | ₩174,773 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,357 | ₩175,054 | ₩172,688 | ₩173,463 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩172,942 | ₩173,557 | ₩170,176 | ₩173,196 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,192 | ₩173,691 | ₩171,125 | ₩172,942 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,826 | ₩172,902 | ₩168,693 | ₩170,363 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩170,938 | ₩171,472 | ₩168,893 | ₩169,975 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,392 | ₩170,376 | ₩164,657 | ₩170,096 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,833 | ₩167,583 | ₩165,017 | ₩166,381 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,599 | ₩169,107 | ₩165,472 | ₩165,873 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,067 | ₩169,401 | ₩168,078 | ₩169,160 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,837 | ₩169,855 | ₩167,837 | ₩169,494 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,494 | ₩170,857 | ₩167,917 | ₩168,532 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,093 | ₩169,628 | ₩168,171 | ₩169,120 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,374 | ₩170,336 | ₩169,027 | ₩169,441 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩170,002 | ₩170,310 | ₩168,813 | ₩169,401 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,399 | ₩170,590 | ₩167,637 | ₩170,390 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,301 | ₩172,795 | ₩169,281 | ₩170,136 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,397 | ₩175,067 | ₩172,007 | ₩172,274 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,539 | ₩174,653 | ₩171,232 | ₩173,383 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,710 | ₩172,261 | ₩169,641 | ₩171,659 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,325 | ₩172,755 | ₩168,840 | ₩169,668 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩173,998 | ₩173,998 | ₩170,791 | ₩171,058 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,626 | ₩174,920 | ₩172,114 | ₩172,688 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,118 | ₩175,775 | ₩173,771 | ₩174,399 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,722 | ₩176,711 | ₩172,675 | ₩173,290 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,887 | ₩179,263 | ₩174,880 | ₩175,722 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,620 | ₩179,197 | ₩176,363 | ₩177,539 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,738 | ₩177,686 | ₩175,802 | ₩177,072 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,722 | ₩177,513 | ₩174,479 | ₩176,711 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,711 | ₩177,299 | ₩175,401 | ₩176,203 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,040 | ₩178,087 | ₩174,653 | ₩177,165 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,727 | ₩177,727 | ₩176,163 | ₩176,925 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,593 | ₩179,918 | ₩176,243 | ₩176,965 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,339 | ₩179,504 | ₩176,938 | ₩177,125 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,893 | ₩177,392 | ₩174,105 | ₩176,537 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,354 | ₩175,842 | ₩171,566 | ₩175,428 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,791 | ₩172,234 | ₩169,414 | ₩170,777 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩171,993 | ₩172,688 | ₩169,909 | ₩170,216 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩169,013 | ₩174,586 | ₩168,332 | ₩172,795 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,809 | ₩174,252 | ₩168,786 | ₩169,267 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,494 | ₩173,624 | ₩169,027 | ₩173,236 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,045 | ₩174,466 | ₩169,294 | ₩170,470 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,379 | ₩172,902 | ₩170,042 | ₩171,178 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,222 | ₩171,913 | ₩166,260 | ₩170,350 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,131 | ₩169,708 | ₩166,688 | ₩166,969 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,088 | ₩170,390 | ₩161,088 | ₩168,853 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,681 | ₩161,703 | ₩157,053 | ₩160,327 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩160,982 | ₩161,209 | ₩157,320 | ₩158,349 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,832 | ₩160,621 | ₩158,122 | ₩159,832 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,389 | ₩159,886 | ₩156,865 | ₩159,725 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,580 | ₩158,857 | ₩152,950 | ₩158,482 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩154,914 | ₩157,560 | ₩154,914 | ₩155,168 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,576 | ₩159,097 | ₩155,115 | ₩155,583 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩159,966 | ₩160,180 | ₩158,082 | ₩159,538 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,835 | ₩161,129 | ₩159,578 | ₩160,394 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,276 | ₩161,930 | ₩160,273 | ₩160,621 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,238 | ₩162,492 | ₩159,271 | ₩160,434 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,077 | ₩162,545 | ₩160,674 | ₩161,904 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,821 | ₩163,267 | ₩160,220 | ₩161,850 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,044 | ₩161,302 | ₩158,990 | ₩160,500 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,908 | ₩161,944 | ₩157,106 | ₩159,057 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩161,008 | ₩161,476 | ₩156,277 | ₩157,841 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩160,968 | ₩163,708 | ₩160,100 | ₩161,703 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,202 | ₩160,714 | ₩158,202 | ₩160,367 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,108 | ₩159,405 | ₩156,865 | ₩159,017 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,725 | ₩159,725 | ₩156,424 | ₩156,785 | -1.84% | 44.3만 |
|---|