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 | ₩195,528 | ₩196,596 | ₩194,674 | ₩195,461 | -0.03% | 38.2만 |
| 2026.10.08 | ₩191,338 | ₩195,074 | ₩190,417 | ₩194,434 | +1.62% | 87만 |
| 2026.10.07 | ₩192,499 | ₩194,100 | ₩190,350 | ₩191,151 | -0.70% | 47.1만 |
| 2026.10.06 | ₩191,658 | ₩193,566 | ₩190,831 | ₩193,153 | +0.78% | 54.8만 |
| 2026.10.05 | ₩192,325 | ₩193,927 | ₩190,097 | ₩192,072 | -0.13% | 89.7만 |
| 2026.10.02 | ₩192,058 | ₩195,181 | ₩191,111 | ₩192,325 | +0.14% | 72.8만 |
| 2026.10.01 | ₩191,872 | ₩195,021 | ₩189,069 | ₩191,284 | -0.31% | 64.7만 |
| 2026.09.30 | ₩195,888 | ₩195,888 | ₩191,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,312 |
| -1.83% |
| 59.4만 |
| 2026.09.29 | ₩193,540 | ₩195,661 | ₩191,885 | ₩194,781 | +0.64% | 46.6만 |
|---|
| 2026.09.28 | ₩191,671 | ₩193,726 | ₩191,378 | ₩193,540 | +0.97% | 57.4만 |
|---|
| 2026.09.25 | ₩192,405 | ₩192,405 | ₩190,003 | ₩192,138 | -0.14% | 46.6만 |
|---|
| 2026.09.24 | ₩192,445 | ₩193,299 | ₩189,790 | ₩191,778 | -0.35% | 51.1만 |
|---|
| 2026.09.23 | ₩192,606 | ₩194,834 | ₩191,751 | ₩192,459 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,608 | ₩196,342 | ₩193,313 | ₩193,673 | -0.99% | 50.8만 |
|---|
| 2026.09.21 | ₩193,900 | ₩195,461 | ₩193,500 | ₩194,941 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,194 | ₩196,489 | ₩193,847 | ₩195,915 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,263 | ₩198,317 | ₩195,648 | ₩195,915 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩196,662 | ₩199,251 | ₩194,340 | ₩196,876 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩199,878 | ₩200,012 | ₩196,195 | ₩197,263 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,345 | ₩200,119 | ₩198,050 | ₩199,878 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,024 | ₩200,185 | ₩197,343 | ₩198,944 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,397 | ₩199,438 | ₩196,449 | ₩197,103 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,172 | ₩200,172 | ₩197,983 | ₩198,611 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩201,813 | ₩201,813 | ₩199,758 | ₩200,092 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩201,787 | ₩202,734 | ₩200,853 | ₩201,186 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,228 | ₩203,655 | ₩201,653 | ₩202,240 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩202,667 | ₩203,054 | ₩200,319 | ₩202,174 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,092 | ₩202,174 | ₩198,797 | ₩201,613 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩199,812 | ₩200,813 | ₩197,196 | ₩198,851 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,346 | ₩206,471 | ₩200,092 | ₩200,679 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,213 | ₩202,614 | ₩199,652 | ₩200,959 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩203,842 | ₩204,256 | ₩201,400 | ₩202,814 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,149 | ₩204,789 | ₩202,134 | ₩202,641 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩201,987 | ₩204,042 | ₩201,520 | ₩203,748 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,280 | ₩202,160 | ₩199,091 | ₩201,200 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,430 | ₩206,110 | ₩201,240 | ₩201,520 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,521 | ₩206,057 | ₩201,506 | ₩205,483 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,215 | ₩205,416 | ₩202,401 | ₩202,467 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,364 | ₩206,431 | ₩202,361 | ₩203,348 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩207,605 | ₩210,114 | ₩206,964 | ₩207,472 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩207,605 | ₩209,287 | ₩206,551 | ₩207,031 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩204,896 | ₩207,071 | ₩204,175 | ₩205,603 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,551 | ₩208,206 | ₩205,110 | ₩205,270 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩214,718 | ₩214,718 | ₩205,857 | ₩206,364 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,023 | ₩215,025 | ₩210,047 | ₩214,758 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,155 | ₩218,775 | ₩210,341 | ₩213,517 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩211,622 | ₩213,784 | ₩208,152 | ₩211,088 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩208,779 | ₩213,837 | ₩207,792 | ₩212,062 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,264 | ₩216,306 | ₩207,645 | ₩210,327 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,371 | ₩214,504 | ₩211,248 | ₩213,463 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩219,856 | ₩219,856 | ₩213,650 | ₩214,384 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩216,800 | ₩221,964 | ₩215,612 | ₩219,295 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩214,851 | ₩217,961 | ₩211,902 | ₩216,466 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩213,837 | ₩217,360 | ₩213,490 | ₩214,838 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,035 | ₩213,664 | ₩210,061 | ₩212,796 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,221 | ₩211,702 | ₩209,980 | ₩210,488 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,143 | ₩213,810 | ₩209,287 | ₩212,062 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩214,891 | ₩215,986 | ₩212,463 | ₩213,610 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,478 | ₩216,866 | ₩214,438 | ₩215,065 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩216,693 | ₩219,362 | ₩215,038 | ₩216,613 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩214,971 | ₩217,534 | ₩214,531 | ₩216,693 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩209,967 | ₩214,264 | ₩209,940 | ₩213,904 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩209,820 | ₩211,662 | ₩207,805 | ₩209,820 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,085 | ₩209,914 | ₩206,644 | ₩209,820 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,156 | ₩213,757 | ₩206,044 | ₩207,085 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,184 | ₩217,467 | ₩213,530 | ₩216,519 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,397 | ₩213,650 | ₩210,367 | ₩213,637 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,475 | ₩215,719 | ₩211,021 | ₩213,624 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,287 | ₩211,302 | ₩209,046 | ₩210,861 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩208,926 | ₩211,221 | ₩208,579 | ₩210,261 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩207,658 | ₩211,435 | ₩206,684 | ₩209,033 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩207,712 | ₩209,460 | ₩205,390 | ₩208,152 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,513 | ₩209,714 | ₩206,284 | ₩208,686 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩206,791 | ₩209,086 | ₩205,577 | ₩208,312 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩205,977 | ₩207,885 | ₩203,588 | ₩205,990 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩203,722 | ₩205,710 | ₩202,307 | ₩205,150 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,267 | ₩205,884 | ₩202,107 | ₩203,348 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,091 | ₩202,734 | ₩197,970 | ₩202,507 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩200,732 | ₩201,293 | ₩198,037 | ₩199,705 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,013 | ₩202,828 | ₩198,451 | ₩198,971 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,230 | ₩205,884 | ₩197,957 | ₩201,493 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,324 | ₩207,698 | ₩205,056 | ₩206,150 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,189 | ₩206,431 | ₩202,708 | ₩205,977 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩201,893 | ₩205,563 | ₩201,853 | ₩203,321 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩200,973 | ₩203,882 | ₩199,652 | ₩201,160 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,560 | ₩203,962 | ₩198,704 | ₩200,893 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩202,921 | ₩203,869 | ₩199,491 | ₩199,758 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,519 | ₩203,054 | ₩200,265 | ₩202,067 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,079 | ₩202,321 | ₩199,692 | ₩201,413 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,291 | ₩200,706 | ₩198,317 | ₩199,625 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩200,732 | ₩202,321 | ₩199,785 | ₩200,813 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩202,734 | ₩203,401 | ₩200,572 | ₩200,799 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,240 | ₩204,669 | ₩201,506 | ₩203,455 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,494 | ₩203,495 | ₩201,333 | ₩203,001 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,470 | ₩206,804 | ₩202,240 | ₩202,934 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,402 | ₩206,524 | ₩203,922 | ₩205,670 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,535 | ₩205,136 | ₩202,494 | ₩204,309 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,079 | ₩204,055 | ₩199,371 | ₩203,655 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,345 | ₩203,095 | ₩198,944 | ₩202,574 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,570 | ₩199,865 | ₩195,595 | ₩199,385 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,287 | ₩197,903 | ₩194,287 | ₩196,822 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩196,716 | ₩196,716 | ₩192,312 | ₩194,220 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩198,944 | ₩201,119 | ₩196,169 | ₩196,716 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩197,650 | ₩201,493 | ₩193,940 | ₩195,661 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,215 | ₩204,215 | ₩195,902 | ₩196,889 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩209,727 | ₩210,394 | ₩200,559 | ₩203,188 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,228 | ₩211,769 | ₩201,867 | ₩210,754 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,119 | ₩201,987 | ₩195,635 | ₩201,773 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,346 | ₩190,017 | ₩184,892 | ₩188,362 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩186,814 | ₩187,735 | ₩183,291 | ₩184,852 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,200 | ₩188,922 | ₩185,413 | ₩186,200 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,146 | ₩187,975 | ₩183,211 | ₩187,294 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,463 | ₩184,745 | ₩181,463 | ₩183,945 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,554 | ₩182,090 | ₩179,167 | ₩181,463 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩182,704 | ₩183,184 | ₩179,394 | ₩179,995 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩179,981 | ₩181,716 | ₩179,714 | ₩181,156 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩177,673 | ₩179,768 | ₩176,819 | ₩179,287 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,287 | ₩182,157 | ₩177,299 | ₩177,793 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,155 | ₩180,488 | ₩177,366 | ₩178,220 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,342 | ₩180,595 | ₩176,605 | ₩178,820 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩179,648 | ₩181,489 | ₩179,247 | ₩180,395 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩180,675 | ₩185,973 | ₩179,875 | ₩180,208 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,208 | ₩180,729 | ₩178,967 | ₩180,355 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩179,648 | ₩180,515 | ₩178,794 | ₩179,314 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,352 | ₩180,729 | ₩176,578 | ₩179,648 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,166 | ₩178,193 | ₩175,484 | ₩177,379 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,539 | ₩178,807 | ₩177,019 | ₩178,060 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,364 | ₩177,940 | ₩174,603 | ₩177,312 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩175,764 | ₩177,326 | ₩174,884 | ₩176,311 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,067 | ₩172,655 | ₩169,906 | ₩171,841 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,506 | ₩171,307 | ₩168,785 | ₩171,067 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,077 | ₩170,453 | ₩166,410 | ₩170,333 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩168,878 | ₩170,867 | ₩167,531 | ₩168,158 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,570 | ₩169,399 | ₩163,220 | ₩169,025 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,355 | ₩166,797 | ₩164,088 | ₩165,089 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,638 | ₩168,638 | ₩164,061 | ₩165,169 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,278 | ₩170,680 | ₩167,691 | ₩168,798 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩170,894 | ₩172,161 | ₩166,490 | ₩168,772 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩168,878 | ₩172,869 | ₩167,611 | ₩170,173 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,599 | ₩173,829 | ₩168,331 | ₩169,639 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩169,692 | ₩170,920 | ₩165,169 | ₩166,236 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩172,855 | ₩174,723 | ₩166,903 | ₩170,026 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,101 | ₩179,781 | ₩174,003 | ₩174,163 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,461 | ₩180,315 | ₩177,833 | ₩178,954 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,180 | ₩179,274 | ₩176,765 | ₩178,393 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,502 | ₩181,156 | ₩178,086 | ₩179,007 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,154 | ₩181,342 | ₩177,499 | ₩178,727 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,382 | ₩180,982 | ₩177,392 | ₩179,728 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,503 | ₩183,491 | ₩180,075 | ₩181,089 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,168 | ₩182,597 | ₩176,151 | ₩181,516 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩182,650 | ₩183,358 | ₩180,462 | ₩181,543 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,571 | ₩185,760 | ₩182,423 | ₩184,772 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩184,705 | ₩186,507 | ₩181,489 | ₩185,653 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,025 | ₩186,414 | ₩182,223 | ₩185,599 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,183 | ₩186,120 | ₩181,489 | ₩185,733 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,102 | ₩184,345 | ₩180,288 | ₩183,811 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,142 | ₩185,092 | ₩179,114 | ₩181,102 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩178,967 | ₩180,635 | ₩177,219 | ₩180,181 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,191 | ₩179,061 | ₩174,830 | ₩178,967 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,405 | ₩177,526 | ₩173,135 | ₩176,191 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,434 | ₩179,434 | ₩168,972 | ₩178,794 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,527 | ₩179,528 | ₩176,872 | ₩177,259 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩176,712 | ₩178,927 | ₩175,618 | ₩178,460 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,112 | ₩177,819 | ₩174,830 | ₩176,912 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,457 | ₩177,032 | ₩174,056 | ₩175,871 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,272 | ₩179,461 | ₩175,097 | ₩175,217 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩180,689 | ₩182,143 | ₩175,698 | ₩177,005 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩176,979 | ₩182,410 | ₩176,979 | ₩180,809 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,152 | ₩177,926 | ₩174,230 | ₩176,712 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,217 | ₩179,061 | ₩174,750 | ₩177,793 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,095 | ₩175,030 | ₩171,174 | ₩174,990 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,559 | ₩173,349 | ₩168,144 | ₩171,227 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,426 | ₩170,066 | ₩166,223 | ₩168,225 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,641 | ₩173,749 | ₩170,320 | ₩170,533 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,520 | ₩171,467 | ₩168,665 | ₩171,227 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,373 | ₩171,694 | ₩169,199 | ₩170,813 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,426 | ₩171,788 | ₩169,159 | ₩169,639 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,281 | ₩171,748 | ₩169,679 | ₩171,040 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩171,801 | ₩172,682 | ₩170,827 | ₩171,587 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩172,842 | ₩174,070 | ₩171,027 | ₩171,748 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,365 | ₩176,618 | ₩172,375 | ₩173,055 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,297 | ₩177,566 | ₩174,950 | ₩176,151 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩174,804 | ₩176,058 | ₩172,708 | ₩174,190 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,538 | ₩179,367 | ₩174,683 | ₩176,498 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,230 | ₩178,513 | ₩173,776 | ₩177,206 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩172,975 | ₩175,164 | ₩170,773 | ₩174,523 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,109 | ₩174,804 | ₩172,442 | ₩173,216 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩172,695 | ₩173,309 | ₩169,933 | ₩172,949 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩170,947 | ₩173,442 | ₩170,880 | ₩172,695 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,585 | ₩172,655 | ₩168,451 | ₩170,120 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩170,693 | ₩171,227 | ₩168,652 | ₩169,733 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,155 | ₩170,133 | ₩164,421 | ₩169,853 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,596 | ₩167,344 | ₩164,782 | ₩166,143 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,358 | ₩168,865 | ₩165,235 | ₩165,636 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩168,825 | ₩169,159 | ₩167,838 | ₩168,918 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,597 | ₩169,612 | ₩167,597 | ₩169,252 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,252 | ₩170,613 | ₩167,677 | ₩168,291 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩168,852 | ₩169,386 | ₩167,931 | ₩168,878 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,132 | ₩170,093 | ₩168,785 | ₩169,199 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩169,759 | ₩170,066 | ₩168,572 | ₩169,159 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,158 | ₩170,346 | ₩167,397 | ₩170,146 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,054 | ₩172,548 | ₩169,039 | ₩169,893 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,149 | ₩174,817 | ₩171,761 | ₩172,028 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,294 | ₩174,403 | ₩170,987 | ₩173,135 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,466 | ₩172,014 | ₩169,399 | ₩171,414 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,080 | ₩172,508 | ₩168,598 | ₩169,426 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩173,749 | ₩173,749 | ₩170,547 | ₩170,813 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,376 | ₩174,670 | ₩171,868 | ₩172,442 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩173,869 | ₩175,524 | ₩173,522 | ₩174,150 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,471 | ₩176,458 | ₩172,428 | ₩173,042 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,633 | ₩179,007 | ₩174,630 | ₩175,471 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,366 | ₩178,940 | ₩176,111 | ₩177,286 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,485 | ₩177,432 | ₩175,551 | ₩176,819 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,471 | ₩177,259 | ₩174,230 | ₩176,458 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,458 | ₩177,045 | ₩175,151 | ₩175,951 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩174,790 | ₩177,833 | ₩174,403 | ₩176,912 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,473 | ₩177,473 | ₩175,911 | ₩176,672 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,339 | ₩179,661 | ₩175,991 | ₩176,712 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,085 | ₩179,247 | ₩176,685 | ₩176,872 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,643 | ₩177,139 | ₩173,856 | ₩176,285 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,108 | ₩175,591 | ₩171,321 | ₩175,177 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,547 | ₩171,988 | ₩169,172 | ₩170,533 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩171,748 | ₩172,442 | ₩169,666 | ₩169,973 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩168,772 | ₩174,336 | ₩168,091 | ₩172,548 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,562 | ₩174,003 | ₩168,545 | ₩169,025 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,252 | ₩173,376 | ₩168,785 | ₩172,989 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩170,800 | ₩174,216 | ₩169,052 | ₩170,226 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,134 | ₩172,655 | ₩169,799 | ₩170,934 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩166,983 | ₩171,668 | ₩166,023 | ₩170,106 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩167,891 | ₩169,466 | ₩166,450 | ₩166,730 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩160,858 | ₩170,146 | ₩160,858 | ₩168,612 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,455 | ₩161,472 | ₩156,828 | ₩160,098 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩160,751 | ₩160,978 | ₩157,095 | ₩158,123 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,604 | ₩160,391 | ₩157,896 | ₩159,604 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,163 | ₩159,657 | ₩156,641 | ₩159,497 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,359 | ₩158,630 | ₩152,731 | ₩158,256 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩154,693 | ₩157,335 | ₩154,693 | ₩154,946 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,349 | ₩158,870 | ₩154,893 | ₩155,360 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩159,737 | ₩159,951 | ₩157,856 | ₩159,310 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,605 | ₩160,898 | ₩159,350 | ₩160,164 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,045 | ₩161,699 | ₩160,044 | ₩160,391 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,006 | ₩162,259 | ₩159,043 | ₩160,204 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩161,846 | ₩162,313 | ₩160,445 | ₩161,672 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,591 | ₩163,033 | ₩159,991 | ₩161,619 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩158,816 | ₩161,072 | ₩158,763 | ₩160,271 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,682 | ₩161,712 | ₩156,881 | ₩158,830 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩160,778 | ₩161,245 | ₩156,054 | ₩157,615 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩160,738 | ₩163,474 | ₩159,871 | ₩161,472 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩157,976 | ₩160,485 | ₩157,976 | ₩160,138 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩157,882 | ₩159,177 | ₩156,641 | ₩158,790 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,497 | ₩159,497 | ₩156,201 | ₩156,561 | -1.84% | 44.3만 |
|---|