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 | ₩195,695 | ₩196,764 | ₩194,840 | ₩195,628 | -0.03% | 38.2만 |
| 2026.10.07 | — | — | — | ₩191,314 | — | — |
| 2026.10.05 | — | — | — | ₩192,236 | — | — |
| 2026.10.02 | — | — | — | ₩192,490 | — | — |
| 2026.10.01 | — | — | — | ₩191,448 | — | — |
| 2026.09.29 | — | — | — | ₩194,947 | — | — |
| 2026.09.25 | ₩192,570 | ₩192,570 | ₩190,166 | ₩192,303 | -0.14% | 46.6만 |
| 2026.09.24 | ₩192,610 | ₩193,465 | ₩189,952 | ₩191,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.35% |
| 51.1만 |
| 2026.09.23 | ₩192,770 | ₩195,001 | ₩191,915 | ₩192,623 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,775 | ₩196,510 | ₩193,945 | ₩194,226 | -0.79% | 13.7만 |
|---|
| 2026.09.21 | ₩194,066 | ₩195,628 | ₩193,665 | ₩195,107 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,361 | ₩196,657 | ₩194,012 | ₩196,082 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,431 | ₩198,486 | ₩195,815 | ₩196,082 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩196,830 | ₩199,421 | ₩194,506 | ₩197,044 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,049 | ₩200,183 | ₩196,363 | ₩197,431 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,515 | ₩200,290 | ₩198,219 | ₩200,049 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,194 | ₩200,356 | ₩197,511 | ₩199,114 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,567 | ₩199,608 | ₩196,617 | ₩197,271 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,343 | ₩200,343 | ₩198,153 | ₩198,780 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩201,986 | ₩201,986 | ₩199,929 | ₩200,263 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩201,959 | ₩202,907 | ₩201,024 | ₩201,358 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,402 | ₩203,829 | ₩201,826 | ₩202,413 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩202,841 | ₩203,228 | ₩200,490 | ₩202,346 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,263 | ₩202,346 | ₩198,967 | ₩201,785 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩199,982 | ₩200,984 | ₩197,365 | ₩199,021 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,518 | ₩206,647 | ₩200,276 | ₩200,851 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,385 | ₩202,787 | ₩199,822 | ₩201,131 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,016 | ₩204,430 | ₩201,572 | ₩202,988 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,323 | ₩204,964 | ₩202,306 | ₩202,814 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,159 | ₩204,216 | ₩201,692 | ₩203,922 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,452 | ₩202,333 | ₩199,261 | ₩201,371 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,605 | ₩206,287 | ₩201,412 | ₩201,692 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,694 | ₩206,233 | ₩201,679 | ₩205,659 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,390 | ₩205,592 | ₩202,573 | ₩202,640 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,540 | ₩206,607 | ₩202,533 | ₩203,522 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩207,782 | ₩210,293 | ₩207,141 | ₩207,649 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩207,782 | ₩209,465 | ₩206,727 | ₩207,208 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,071 | ₩207,248 | ₩204,350 | ₩205,779 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,727 | ₩208,383 | ₩205,285 | ₩205,445 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩214,901 | ₩214,901 | ₩206,033 | ₩206,540 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,205 | ₩215,208 | ₩210,227 | ₩214,941 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,335 | ₩218,962 | ₩210,520 | ₩213,699 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩211,803 | ₩213,966 | ₩208,330 | ₩211,268 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩208,958 | ₩214,020 | ₩207,969 | ₩212,243 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,447 | ₩216,491 | ₩207,822 | ₩210,507 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,554 | ₩214,688 | ₩211,429 | ₩213,646 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,043 | ₩220,043 | ₩213,833 | ₩214,567 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩216,985 | ₩222,154 | ₩215,796 | ₩219,482 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,035 | ₩218,147 | ₩212,083 | ₩216,651 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,020 | ₩217,546 | ₩213,672 | ₩215,021 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,215 | ₩213,846 | ₩210,240 | ₩212,978 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,400 | ₩211,883 | ₩210,160 | ₩210,667 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,325 | ₩213,993 | ₩209,465 | ₩212,243 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,075 | ₩216,170 | ₩212,644 | ₩213,793 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,663 | ₩217,052 | ₩214,621 | ₩215,249 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩216,878 | ₩219,549 | ₩215,222 | ₩216,798 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,155 | ₩217,719 | ₩214,714 | ₩216,878 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,146 | ₩214,447 | ₩210,120 | ₩214,087 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,000 | ₩211,843 | ₩207,983 | ₩210,000 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,262 | ₩210,093 | ₩206,821 | ₩210,000 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,339 | ₩213,940 | ₩206,220 | ₩207,262 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,367 | ₩217,653 | ₩213,713 | ₩216,704 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,579 | ₩213,833 | ₩210,547 | ₩213,819 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,656 | ₩215,903 | ₩211,202 | ₩213,806 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,467 | ₩211,482 | ₩209,225 | ₩211,041 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,105 | ₩211,402 | ₩208,757 | ₩210,440 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩207,836 | ₩211,616 | ₩206,861 | ₩209,212 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩207,889 | ₩209,639 | ₩205,565 | ₩208,330 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,691 | ₩209,893 | ₩206,460 | ₩208,864 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩206,968 | ₩209,265 | ₩205,752 | ₩208,490 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,153 | ₩208,063 | ₩203,762 | ₩206,166 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩203,896 | ₩205,886 | ₩202,480 | ₩205,325 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,440 | ₩206,059 | ₩202,280 | ₩203,522 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,261 | ₩202,907 | ₩198,139 | ₩202,680 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩200,904 | ₩201,465 | ₩198,206 | ₩199,876 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,184 | ₩203,001 | ₩198,620 | ₩199,141 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,405 | ₩206,059 | ₩198,126 | ₩201,665 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,500 | ₩207,876 | ₩205,231 | ₩206,327 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,363 | ₩206,607 | ₩202,881 | ₩206,153 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,066 | ₩205,739 | ₩202,026 | ₩203,495 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,144 | ₩204,056 | ₩199,822 | ₩201,331 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,732 | ₩204,136 | ₩198,874 | ₩201,064 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,094 | ₩204,043 | ₩199,662 | ₩199,929 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,690 | ₩203,228 | ₩200,437 | ₩202,240 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,251 | ₩202,493 | ₩199,862 | ₩201,585 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,461 | ₩200,877 | ₩198,486 | ₩199,795 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩200,904 | ₩202,493 | ₩199,956 | ₩200,984 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩202,907 | ₩203,575 | ₩200,744 | ₩200,971 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,413 | ₩204,844 | ₩201,679 | ₩203,629 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,667 | ₩203,669 | ₩201,505 | ₩203,175 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,645 | ₩206,981 | ₩202,413 | ₩203,108 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,577 | ₩206,701 | ₩204,096 | ₩205,846 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,709 | ₩205,312 | ₩202,667 | ₩204,483 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,251 | ₩204,230 | ₩199,542 | ₩203,829 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,515 | ₩203,268 | ₩199,114 | ₩202,747 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,739 | ₩200,036 | ₩195,762 | ₩199,555 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,453 | ₩198,072 | ₩194,453 | ₩196,991 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩196,884 | ₩196,884 | ₩192,476 | ₩194,386 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,114 | ₩201,291 | ₩196,336 | ₩196,884 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩197,819 | ₩201,665 | ₩194,106 | ₩195,829 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,390 | ₩204,390 | ₩196,069 | ₩197,057 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩209,906 | ₩210,574 | ₩200,730 | ₩203,361 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,402 | ₩211,950 | ₩202,039 | ₩210,934 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,290 | ₩202,159 | ₩195,802 | ₩201,946 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,504 | ₩190,179 | ₩185,050 | ₩188,523 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩186,973 | ₩187,895 | ₩183,447 | ₩185,010 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,359 | ₩189,084 | ₩185,571 | ₩186,359 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,304 | ₩188,135 | ₩183,367 | ₩187,454 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,618 | ₩184,903 | ₩181,618 | ₩184,102 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,708 | ₩182,245 | ₩179,320 | ₩181,618 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩182,860 | ₩183,341 | ₩179,547 | ₩180,148 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,135 | ₩181,871 | ₩179,868 | ₩181,310 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩177,824 | ₩179,921 | ₩176,970 | ₩179,441 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,439 | ₩182,312 | ₩177,450 | ₩177,945 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,309 | ₩180,643 | ₩177,517 | ₩178,372 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,496 | ₩180,749 | ₩176,756 | ₩178,973 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩179,801 | ₩181,644 | ₩179,400 | ₩180,549 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩180,830 | ₩186,132 | ₩180,028 | ₩180,362 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,362 | ₩180,883 | ₩179,120 | ₩180,509 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩179,801 | ₩180,669 | ₩178,946 | ₩179,467 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,504 | ₩180,883 | ₩176,729 | ₩179,801 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,317 | ₩178,345 | ₩175,634 | ₩177,531 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,691 | ₩178,960 | ₩177,170 | ₩178,212 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,514 | ₩178,092 | ₩174,753 | ₩177,464 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩175,915 | ₩177,477 | ₩175,033 | ₩176,462 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,213 | ₩172,803 | ₩170,051 | ₩171,988 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,650 | ₩171,454 | ₩168,929 | ₩171,213 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,220 | ₩170,599 | ₩166,552 | ₩170,479 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,023 | ₩171,013 | ₩167,674 | ₩168,301 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,712 | ₩169,544 | ₩163,360 | ₩169,170 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,497 | ₩166,939 | ₩164,228 | ₩165,230 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,782 | ₩168,782 | ₩164,201 | ₩165,310 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,422 | ₩170,826 | ₩167,834 | ₩168,943 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,039 | ₩172,308 | ₩166,632 | ₩168,916 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,023 | ₩173,016 | ₩167,754 | ₩170,318 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,744 | ₩173,978 | ₩168,475 | ₩169,784 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩169,837 | ₩171,066 | ₩165,310 | ₩166,378 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,003 | ₩174,873 | ₩167,046 | ₩170,171 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,254 | ₩179,935 | ₩174,151 | ₩174,312 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,614 | ₩180,469 | ₩177,985 | ₩179,107 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,332 | ₩179,427 | ₩176,916 | ₩178,546 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,656 | ₩181,310 | ₩178,238 | ₩179,160 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,307 | ₩181,497 | ₩177,651 | ₩178,880 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,536 | ₩181,137 | ₩177,544 | ₩179,881 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,658 | ₩183,648 | ₩180,229 | ₩181,244 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,322 | ₩182,753 | ₩176,302 | ₩181,671 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩182,806 | ₩183,514 | ₩180,616 | ₩181,698 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,728 | ₩185,918 | ₩182,579 | ₩184,930 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩184,863 | ₩186,666 | ₩181,644 | ₩185,811 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,182 | ₩186,573 | ₩182,379 | ₩185,758 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,339 | ₩186,279 | ₩181,644 | ₩185,892 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,257 | ₩184,503 | ₩180,442 | ₩183,968 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,297 | ₩185,250 | ₩179,267 | ₩181,257 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,120 | ₩180,790 | ₩177,370 | ₩180,335 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,342 | ₩179,213 | ₩174,980 | ₩179,120 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,556 | ₩177,678 | ₩173,283 | ₩176,342 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,587 | ₩179,587 | ₩169,116 | ₩178,946 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,679 | ₩179,681 | ₩177,023 | ₩177,410 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩176,863 | ₩179,080 | ₩175,768 | ₩178,612 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,263 | ₩177,971 | ₩174,980 | ₩177,063 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,607 | ₩177,183 | ₩174,205 | ₩176,021 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,424 | ₩179,614 | ₩175,247 | ₩175,367 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩180,843 | ₩182,299 | ₩175,848 | ₩177,157 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,130 | ₩182,566 | ₩177,130 | ₩180,963 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,304 | ₩178,078 | ₩174,379 | ₩176,863 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,367 | ₩179,213 | ₩174,899 | ₩177,945 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,242 | ₩175,180 | ₩171,320 | ₩175,140 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,704 | ₩173,497 | ₩168,288 | ₩171,373 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,570 | ₩170,211 | ₩166,365 | ₩168,368 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,787 | ₩173,898 | ₩170,465 | ₩170,679 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,666 | ₩171,614 | ₩168,809 | ₩171,373 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,519 | ₩171,841 | ₩169,343 | ₩170,959 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,572 | ₩171,934 | ₩169,303 | ₩169,784 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,427 | ₩171,894 | ₩169,824 | ₩171,186 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩171,948 | ₩172,829 | ₩170,973 | ₩171,734 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩172,990 | ₩174,218 | ₩171,173 | ₩171,894 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,516 | ₩176,769 | ₩172,522 | ₩173,203 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,447 | ₩177,718 | ₩175,100 | ₩176,302 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩174,953 | ₩176,208 | ₩172,856 | ₩174,338 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,689 | ₩179,521 | ₩174,833 | ₩176,649 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,379 | ₩178,666 | ₩173,924 | ₩177,357 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,123 | ₩175,313 | ₩170,919 | ₩174,672 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,257 | ₩174,953 | ₩172,589 | ₩173,363 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩172,843 | ₩173,457 | ₩170,078 | ₩173,096 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,093 | ₩173,591 | ₩171,026 | ₩172,843 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,729 | ₩172,803 | ₩168,595 | ₩170,265 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩170,839 | ₩171,373 | ₩168,796 | ₩169,878 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,296 | ₩170,278 | ₩164,562 | ₩169,998 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,737 | ₩167,487 | ₩164,922 | ₩166,285 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,502 | ₩169,009 | ₩165,376 | ₩165,777 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩168,969 | ₩169,303 | ₩167,981 | ₩169,063 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,741 | ₩169,757 | ₩167,741 | ₩169,397 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,397 | ₩170,759 | ₩167,821 | ₩168,435 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩168,996 | ₩169,530 | ₩168,074 | ₩169,023 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,276 | ₩170,238 | ₩168,929 | ₩169,343 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩169,904 | ₩170,211 | ₩168,716 | ₩169,303 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,301 | ₩170,492 | ₩167,540 | ₩170,292 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,201 | ₩172,696 | ₩169,183 | ₩170,038 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,297 | ₩174,966 | ₩171,908 | ₩172,175 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,440 | ₩174,552 | ₩171,133 | ₩173,283 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,612 | ₩172,161 | ₩169,544 | ₩171,560 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,226 | ₩172,656 | ₩168,742 | ₩169,570 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩173,898 | ₩173,898 | ₩170,692 | ₩170,959 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,525 | ₩174,819 | ₩172,014 | ₩172,589 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,018 | ₩175,674 | ₩173,671 | ₩174,298 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,621 | ₩176,609 | ₩172,575 | ₩173,190 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,784 | ₩179,160 | ₩174,779 | ₩175,621 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,517 | ₩179,093 | ₩176,262 | ₩177,437 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,636 | ₩177,584 | ₩175,701 | ₩176,970 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,621 | ₩177,410 | ₩174,379 | ₩176,609 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,609 | ₩177,197 | ₩175,300 | ₩176,102 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩174,940 | ₩177,985 | ₩174,552 | ₩177,063 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,624 | ₩177,624 | ₩176,061 | ₩176,823 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,491 | ₩179,815 | ₩176,142 | ₩176,863 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,237 | ₩179,400 | ₩176,836 | ₩177,023 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,793 | ₩177,290 | ₩174,005 | ₩176,435 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,255 | ₩175,741 | ₩171,467 | ₩175,327 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,692 | ₩172,135 | ₩169,317 | ₩170,679 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩171,894 | ₩172,589 | ₩169,811 | ₩170,118 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩168,916 | ₩174,485 | ₩168,235 | ₩172,696 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,709 | ₩174,151 | ₩168,689 | ₩169,170 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,397 | ₩173,524 | ₩168,929 | ₩173,136 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩170,946 | ₩174,365 | ₩169,196 | ₩170,372 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,280 | ₩172,803 | ₩169,944 | ₩171,080 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,126 | ₩171,814 | ₩166,164 | ₩170,251 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,034 | ₩169,610 | ₩166,592 | ₩166,872 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩160,996 | ₩170,292 | ₩160,996 | ₩168,756 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,590 | ₩161,610 | ₩156,962 | ₩160,234 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩160,889 | ₩161,116 | ₩157,229 | ₩158,258 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,740 | ₩160,528 | ₩158,031 | ₩159,740 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,298 | ₩159,794 | ₩156,775 | ₩159,633 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,491 | ₩158,765 | ₩152,862 | ₩158,391 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩154,825 | ₩157,470 | ₩154,825 | ₩155,079 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,485 | ₩159,006 | ₩155,025 | ₩155,493 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩159,874 | ₩160,087 | ₩157,990 | ₩159,446 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,742 | ₩161,036 | ₩159,486 | ₩160,301 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,183 | ₩161,837 | ₩160,181 | ₩160,528 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,144 | ₩162,398 | ₩159,179 | ₩160,341 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩161,984 | ₩162,451 | ₩160,582 | ₩161,810 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,729 | ₩163,173 | ₩160,127 | ₩161,757 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩158,952 | ₩161,209 | ₩158,899 | ₩160,408 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,817 | ₩161,850 | ₩157,015 | ₩158,965 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩160,916 | ₩161,383 | ₩156,187 | ₩157,750 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩160,875 | ₩163,613 | ₩160,007 | ₩161,610 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,111 | ₩160,622 | ₩158,111 | ₩160,274 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,017 | ₩159,313 | ₩156,775 | ₩158,925 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,633 | ₩159,633 | ₩156,334 | ₩156,695 | -1.84% | 44.3만 |
|---|
| 2025.10.09 | ₩161,730 | ₩161,730 | ₩157,990 | ₩158,111 | -2.24% | 36.2만 |
|---|
| 2025.10.08 | ₩162,091 | ₩162,612 | ₩160,141 | ₩161,330 | -0.47% | 26.9만 |
|---|
| 2025.10.07 | ₩163,640 | ₩163,640 | ₩160,996 | ₩162,238 | -0.86% | 36.2만 |
|---|
| 2025.10.06 | ₩165,403 | ₩165,403 | ₩160,849 | ₩163,213 | -1.32% | 35.3만 |
|---|
| 2025.10.03 | ₩163,280 | ₩165,871 | ₩163,093 | ₩164,575 | +0.79% | 54.1만 |
|---|
| 2025.10.02 | ₩163,239 | ₩163,800 | ₩161,263 | ₩162,986 | -0.16% | 31.8만 |
|---|
| 2025.10.01 | ₩162,812 | ₩164,068 | ₩161,610 | ₩163,373 | +0.34% | 75.6만 |
|---|
| 2025.09.30 | ₩161,062 | ₩163,707 | ₩161,022 | ₩163,507 | +1.52% | 47.7만 |
|---|
| 2025.09.29 | ₩162,932 | ₩163,159 | ₩161,156 | ₩161,503 | -0.88% | 42.2만 |
|---|
| 2025.09.26 | ₩161,583 | ₩163,093 | ₩161,463 | ₩162,451 | +0.54% | 32.6만 |
|---|
| 2025.09.25 | ₩163,667 | ₩164,455 | ₩160,969 | ₩161,076 | -1.58% | 58.9만 |
|---|
| 2025.09.24 | ₩165,630 | ₩165,630 | ₩163,747 | ₩164,308 | -0.80% | 54.7만 |
|---|
| 2025.09.23 | ₩165,617 | ₩166,966 | ₩164,535 | ₩166,058 | +0.27% | 33.9만 |
|---|
| 2025.09.22 | ₩165,216 | ₩166,432 | ₩164,268 | ₩165,924 | +0.43% | 31.4만 |
|---|
| 2025.09.19 | ₩165,857 | ₩165,964 | ₩164,281 | ₩165,283 | -0.35% | 100만 |
|---|
| 2025.09.18 | ₩169,570 | ₩169,757 | ₩166,619 | ₩167,380 | -1.29% | 49만 |
|---|
| 2025.09.17 | ₩168,916 | ₩171,681 | ₩168,101 | ₩169,103 | +0.11% | 44.5만 |
|---|
| 2025.09.16 | ₩170,946 | ₩170,959 | ₩167,954 | ₩168,769 | -1.27% | 94.2만 |
|---|
| 2025.09.15 | ₩170,959 | ₩171,039 | ₩169,183 | ₩170,612 | -0.20% | 45만 |
|---|
| 2025.09.12 | ₩171,267 | ₩171,654 | ₩169,904 | ₩170,425 | -0.49% | 29.9만 |
|---|
| 2025.09.11 | ₩168,969 | ₩172,135 | ₩168,662 | ₩172,055 | +1.83% | 70.7만 |
|---|
| 2025.09.10 | ₩169,637 | ₩171,641 | ₩168,355 | ₩169,089 | -0.32% | 43만 |
|---|
| 2025.09.09 | ₩171,080 | ₩172,055 | ₩169,490 | ₩170,879 | -0.12% | 123만 |
|---|
| 2025.09.08 | ₩170,091 | ₩171,333 | ₩167,487 | ₩171,293 | +0.71% | 48.9만 |
|---|
| 2025.09.05 | ₩171,747 | ₩173,417 | ₩170,158 | ₩170,959 | -0.46% | 33.9만 |
|---|
| 2025.09.04 | ₩169,383 | ₩170,973 | ₩168,342 | ₩170,973 | +0.94% | 35.9만 |
|---|
| 2025.09.03 | ₩167,059 | ₩168,836 | ₩167,019 | ₩168,662 | +0.96% | 30.2만 |
|---|
| 2025.09.02 | ₩169,477 | ₩169,477 | ₩166,846 | ₩167,033 | -1.44% | 50.5만 |
|---|
| 2025.08.29 | ₩168,382 | ₩170,091 | ₩167,540 | ₩169,958 | +0.94% | 49.8만 |
|---|