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 | ₩195,704 | ₩196,772 | ₩194,849 | ₩195,637 | -0.03% | 38.2만 |
| 2026.10.07 | — | — | — | ₩191,323 | — | — |
| 2026.10.05 | — | — | — | ₩192,244 | — | — |
| 2026.10.02 | — | — | — | ₩192,498 | — | — |
| 2026.10.01 | — | — | — | ₩191,456 | — | — |
| 2026.09.29 | — | — | — | ₩194,956 | — | — |
| 2026.09.25 | ₩192,578 | ₩192,578 | ₩190,174 | ₩192,311 | -0.14% | 46.6만 |
| 2026.09.24 | ₩192,618 | ₩193,473 | ₩189,960 | ₩191,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.35% |
| 51.1만 |
| 2026.09.23 | ₩192,779 | ₩195,009 | ₩191,924 | ₩192,632 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩195,784 | ₩196,519 | ₩193,954 | ₩194,235 | -0.79% | 13.7만 |
|---|
| 2026.09.21 | ₩194,074 | ₩195,637 | ₩193,674 | ₩195,116 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,370 | ₩196,666 | ₩194,021 | ₩196,091 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,440 | ₩198,495 | ₩195,824 | ₩196,091 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩196,839 | ₩199,430 | ₩194,515 | ₩197,053 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,058 | ₩200,192 | ₩196,372 | ₩197,440 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,524 | ₩200,299 | ₩198,228 | ₩200,058 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,203 | ₩200,365 | ₩197,520 | ₩199,123 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,576 | ₩199,617 | ₩196,625 | ₩197,280 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,352 | ₩200,352 | ₩198,161 | ₩198,789 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩201,995 | ₩201,995 | ₩199,938 | ₩200,272 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩201,968 | ₩202,917 | ₩201,033 | ₩201,367 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,411 | ₩203,838 | ₩201,835 | ₩202,422 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩202,850 | ₩203,237 | ₩200,499 | ₩202,356 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,272 | ₩202,356 | ₩198,976 | ₩201,795 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩199,991 | ₩200,993 | ₩197,373 | ₩199,030 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,527 | ₩206,656 | ₩200,285 | ₩200,860 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,394 | ₩202,796 | ₩199,831 | ₩201,140 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,025 | ₩204,439 | ₩201,581 | ₩202,997 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,332 | ₩204,973 | ₩202,315 | ₩202,823 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,169 | ₩204,225 | ₩201,701 | ₩203,932 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,461 | ₩202,342 | ₩199,270 | ₩201,380 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,615 | ₩206,296 | ₩201,421 | ₩201,701 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,703 | ₩206,242 | ₩201,688 | ₩205,668 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,399 | ₩205,601 | ₩202,583 | ₩202,649 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,550 | ₩206,616 | ₩202,543 | ₩203,531 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩207,792 | ₩210,303 | ₩207,151 | ₩207,658 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩207,792 | ₩209,475 | ₩206,737 | ₩207,217 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,080 | ₩207,257 | ₩204,359 | ₩205,788 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,737 | ₩208,393 | ₩205,294 | ₩205,454 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩214,911 | ₩214,911 | ₩206,042 | ₩206,550 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,215 | ₩215,218 | ₩210,236 | ₩214,951 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,345 | ₩218,971 | ₩210,530 | ₩213,709 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩211,812 | ₩213,976 | ₩208,339 | ₩211,278 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩208,967 | ₩214,029 | ₩207,979 | ₩212,253 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,457 | ₩216,500 | ₩207,832 | ₩210,517 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,564 | ₩214,697 | ₩211,438 | ₩213,655 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,053 | ₩220,053 | ₩213,842 | ₩214,577 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩216,995 | ₩222,164 | ₩215,806 | ₩219,492 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,044 | ₩218,157 | ₩212,093 | ₩216,661 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,029 | ₩217,556 | ₩213,682 | ₩215,031 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,224 | ₩213,856 | ₩210,249 | ₩212,988 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,410 | ₩211,892 | ₩210,169 | ₩210,677 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,335 | ₩214,003 | ₩209,475 | ₩212,253 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,085 | ₩216,180 | ₩212,654 | ₩213,802 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,672 | ₩217,061 | ₩214,630 | ₩215,258 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩216,888 | ₩219,559 | ₩215,231 | ₩216,808 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,165 | ₩217,729 | ₩214,724 | ₩216,888 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,156 | ₩214,457 | ₩210,129 | ₩214,096 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,009 | ₩211,852 | ₩207,992 | ₩210,009 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,271 | ₩210,102 | ₩206,830 | ₩210,009 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,348 | ₩213,949 | ₩206,229 | ₩207,271 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,377 | ₩217,662 | ₩213,722 | ₩216,714 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,589 | ₩213,842 | ₩210,557 | ₩213,829 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,665 | ₩215,913 | ₩211,211 | ₩213,816 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,476 | ₩211,492 | ₩209,234 | ₩211,051 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,114 | ₩211,411 | ₩208,767 | ₩210,450 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩207,845 | ₩211,625 | ₩206,870 | ₩209,221 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩207,899 | ₩209,648 | ₩205,575 | ₩208,339 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,700 | ₩209,902 | ₩206,469 | ₩208,874 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩206,977 | ₩209,274 | ₩205,762 | ₩208,500 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,162 | ₩208,072 | ₩203,771 | ₩206,176 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩203,905 | ₩205,895 | ₩202,489 | ₩205,334 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,449 | ₩206,069 | ₩202,289 | ₩203,531 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,270 | ₩202,917 | ₩198,148 | ₩202,689 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩200,913 | ₩201,474 | ₩198,215 | ₩199,885 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,193 | ₩203,010 | ₩198,629 | ₩199,150 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,414 | ₩206,069 | ₩198,135 | ₩201,674 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,509 | ₩207,885 | ₩205,241 | ₩206,336 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,372 | ₩206,616 | ₩202,890 | ₩206,162 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,075 | ₩205,748 | ₩202,035 | ₩203,504 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,153 | ₩204,065 | ₩199,831 | ₩201,340 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,741 | ₩204,145 | ₩198,883 | ₩201,073 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,103 | ₩204,052 | ₩199,671 | ₩199,938 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,699 | ₩203,237 | ₩200,446 | ₩202,249 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,260 | ₩202,502 | ₩199,871 | ₩201,594 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,470 | ₩200,886 | ₩198,495 | ₩199,804 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩200,913 | ₩202,502 | ₩199,965 | ₩200,993 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩202,917 | ₩203,584 | ₩200,753 | ₩200,980 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,422 | ₩204,853 | ₩201,688 | ₩203,638 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,676 | ₩203,678 | ₩201,514 | ₩203,184 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,655 | ₩206,990 | ₩202,422 | ₩203,117 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,586 | ₩206,710 | ₩204,105 | ₩205,855 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,718 | ₩205,321 | ₩202,676 | ₩204,493 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,260 | ₩204,239 | ₩199,551 | ₩203,838 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,524 | ₩203,277 | ₩199,123 | ₩202,756 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,747 | ₩200,045 | ₩195,771 | ₩199,564 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,462 | ₩198,081 | ₩194,462 | ₩196,999 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩196,893 | ₩196,893 | ₩192,485 | ₩194,395 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,123 | ₩201,300 | ₩196,345 | ₩196,893 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩197,828 | ₩201,674 | ₩194,114 | ₩195,837 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,399 | ₩204,399 | ₩196,078 | ₩197,066 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩209,915 | ₩210,583 | ₩200,739 | ₩203,371 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,411 | ₩211,959 | ₩202,048 | ₩210,944 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,299 | ₩202,169 | ₩195,811 | ₩201,955 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,513 | ₩190,187 | ₩185,058 | ₩188,531 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩186,982 | ₩187,903 | ₩183,456 | ₩185,018 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,367 | ₩189,092 | ₩185,579 | ₩186,367 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,312 | ₩188,144 | ₩183,375 | ₩187,463 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,626 | ₩184,912 | ₩181,626 | ₩184,110 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,716 | ₩182,254 | ₩179,328 | ₩181,626 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩182,868 | ₩183,349 | ₩179,555 | ₩180,157 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,143 | ₩181,880 | ₩179,876 | ₩181,319 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩177,832 | ₩179,929 | ₩176,978 | ₩179,449 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,447 | ₩182,320 | ₩177,458 | ₩177,953 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,317 | ₩180,651 | ₩177,525 | ₩178,380 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,504 | ₩180,758 | ₩176,764 | ₩178,981 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩179,809 | ₩181,652 | ₩179,409 | ₩180,557 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩180,838 | ₩186,140 | ₩180,036 | ₩180,370 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,370 | ₩180,891 | ₩179,128 | ₩180,517 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩179,809 | ₩180,677 | ₩178,954 | ₩179,475 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,512 | ₩180,891 | ₩176,737 | ₩179,809 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,325 | ₩178,353 | ₩175,642 | ₩177,539 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,699 | ₩178,968 | ₩177,178 | ₩178,220 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,522 | ₩178,100 | ₩174,760 | ₩177,472 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩175,922 | ₩177,485 | ₩175,041 | ₩176,470 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,221 | ₩172,810 | ₩170,059 | ₩171,996 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,658 | ₩171,461 | ₩168,937 | ₩171,221 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,227 | ₩170,606 | ₩166,559 | ₩170,486 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,030 | ₩171,020 | ₩167,681 | ₩168,309 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,720 | ₩169,551 | ₩163,367 | ₩169,177 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,504 | ₩166,947 | ₩164,235 | ₩165,237 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩168,790 | ₩168,790 | ₩164,209 | ₩165,317 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,429 | ₩170,833 | ₩167,842 | ₩168,950 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,047 | ₩172,316 | ₩166,639 | ₩168,923 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,030 | ₩173,024 | ₩167,761 | ₩170,326 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,752 | ₩173,986 | ₩168,483 | ₩169,792 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩169,845 | ₩171,074 | ₩165,317 | ₩166,386 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,011 | ₩174,881 | ₩167,053 | ₩170,179 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,262 | ₩179,943 | ₩174,159 | ₩174,320 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,622 | ₩180,477 | ₩177,993 | ₩179,115 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,340 | ₩179,435 | ₩176,924 | ₩178,554 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,664 | ₩181,319 | ₩178,246 | ₩179,168 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,315 | ₩181,506 | ₩177,659 | ₩178,888 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,544 | ₩181,145 | ₩177,552 | ₩179,889 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,666 | ₩183,656 | ₩180,237 | ₩181,252 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,330 | ₩182,761 | ₩176,310 | ₩181,679 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩182,815 | ₩183,522 | ₩180,624 | ₩181,706 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,736 | ₩185,927 | ₩182,587 | ₩184,938 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩184,871 | ₩186,675 | ₩181,652 | ₩185,820 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,190 | ₩186,581 | ₩182,387 | ₩185,766 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,347 | ₩186,287 | ₩181,652 | ₩185,900 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,265 | ₩184,511 | ₩180,450 | ₩183,977 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,305 | ₩185,259 | ₩179,275 | ₩181,265 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,128 | ₩180,798 | ₩177,378 | ₩180,344 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,350 | ₩179,222 | ₩174,987 | ₩179,128 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,564 | ₩177,686 | ₩173,291 | ₩176,350 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,596 | ₩179,596 | ₩169,124 | ₩178,954 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,687 | ₩179,689 | ₩177,031 | ₩177,418 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩176,871 | ₩179,088 | ₩175,775 | ₩178,620 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,271 | ₩177,979 | ₩174,987 | ₩177,071 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,615 | ₩177,191 | ₩174,213 | ₩176,029 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,432 | ₩179,622 | ₩175,255 | ₩175,375 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩180,851 | ₩182,307 | ₩175,856 | ₩177,165 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,138 | ₩182,574 | ₩177,138 | ₩180,971 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,312 | ₩178,086 | ₩174,386 | ₩176,871 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,375 | ₩179,222 | ₩174,907 | ₩177,953 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,249 | ₩175,188 | ₩171,328 | ₩175,148 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,711 | ₩173,505 | ₩168,296 | ₩171,381 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,578 | ₩170,219 | ₩166,372 | ₩168,376 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩171,795 | ₩173,906 | ₩170,473 | ₩170,687 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,673 | ₩171,622 | ₩168,817 | ₩171,381 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,526 | ₩171,849 | ₩169,351 | ₩170,967 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,580 | ₩171,942 | ₩169,311 | ₩169,792 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,435 | ₩171,902 | ₩169,832 | ₩171,194 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩171,955 | ₩172,837 | ₩170,980 | ₩171,742 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩172,997 | ₩174,226 | ₩171,181 | ₩171,902 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,523 | ₩176,777 | ₩172,530 | ₩173,211 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,455 | ₩177,726 | ₩175,108 | ₩176,310 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩174,961 | ₩176,216 | ₩172,864 | ₩174,346 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,697 | ₩179,529 | ₩174,841 | ₩176,657 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,386 | ₩178,674 | ₩173,932 | ₩177,365 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,131 | ₩175,321 | ₩170,927 | ₩174,680 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,264 | ₩174,961 | ₩172,597 | ₩173,371 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩172,850 | ₩173,465 | ₩170,085 | ₩173,104 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,101 | ₩173,598 | ₩171,034 | ₩172,850 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,736 | ₩172,810 | ₩168,603 | ₩170,272 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩170,847 | ₩171,381 | ₩168,803 | ₩169,885 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,304 | ₩170,286 | ₩164,569 | ₩170,005 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,745 | ₩167,494 | ₩164,930 | ₩166,292 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,509 | ₩169,017 | ₩165,384 | ₩165,785 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩168,977 | ₩169,311 | ₩167,988 | ₩169,070 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,748 | ₩169,765 | ₩167,748 | ₩169,404 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,404 | ₩170,767 | ₩167,828 | ₩168,443 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,004 | ₩169,538 | ₩168,082 | ₩169,030 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,284 | ₩170,246 | ₩168,937 | ₩169,351 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩169,912 | ₩170,219 | ₩168,723 | ₩169,311 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,309 | ₩170,500 | ₩167,548 | ₩170,299 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,209 | ₩172,703 | ₩169,191 | ₩170,045 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,304 | ₩174,974 | ₩171,915 | ₩172,183 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,448 | ₩174,560 | ₩171,141 | ₩173,291 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,620 | ₩172,169 | ₩169,551 | ₩171,568 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,234 | ₩172,663 | ₩168,750 | ₩169,578 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩173,906 | ₩173,906 | ₩170,700 | ₩170,967 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,533 | ₩174,827 | ₩172,022 | ₩172,597 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,026 | ₩175,682 | ₩173,678 | ₩174,306 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,629 | ₩176,617 | ₩172,583 | ₩173,198 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩177,792 | ₩179,168 | ₩174,787 | ₩175,629 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,525 | ₩179,101 | ₩176,270 | ₩177,445 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,644 | ₩177,592 | ₩175,709 | ₩176,978 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,629 | ₩177,418 | ₩174,386 | ₩176,617 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,617 | ₩177,205 | ₩175,308 | ₩176,109 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩174,947 | ₩177,993 | ₩174,560 | ₩177,071 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,632 | ₩177,632 | ₩176,069 | ₩176,831 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,499 | ₩179,823 | ₩176,149 | ₩176,871 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,245 | ₩179,409 | ₩176,844 | ₩177,031 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩174,800 | ₩177,298 | ₩174,012 | ₩176,443 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,263 | ₩175,749 | ₩171,475 | ₩175,335 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,700 | ₩172,142 | ₩169,324 | ₩170,687 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩171,902 | ₩172,597 | ₩169,818 | ₩170,126 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩168,923 | ₩174,493 | ₩168,242 | ₩172,703 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,717 | ₩174,159 | ₩168,696 | ₩169,177 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,404 | ₩173,532 | ₩168,937 | ₩173,144 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩170,954 | ₩174,373 | ₩169,204 | ₩170,379 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,288 | ₩172,810 | ₩169,952 | ₩171,087 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,134 | ₩171,822 | ₩166,172 | ₩170,259 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,042 | ₩169,618 | ₩166,599 | ₩166,880 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,003 | ₩170,299 | ₩161,003 | ₩168,763 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,597 | ₩161,617 | ₩156,969 | ₩160,242 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩160,896 | ₩161,123 | ₩157,236 | ₩158,265 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,747 | ₩160,535 | ₩158,038 | ₩159,747 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,305 | ₩159,801 | ₩156,782 | ₩159,640 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,498 | ₩158,772 | ₩152,869 | ₩158,398 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩154,832 | ₩157,477 | ₩154,832 | ₩155,086 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,492 | ₩159,013 | ₩155,032 | ₩155,500 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩159,881 | ₩160,095 | ₩157,998 | ₩159,453 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,749 | ₩161,043 | ₩159,494 | ₩160,308 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,190 | ₩161,844 | ₩160,188 | ₩160,535 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,152 | ₩162,405 | ₩159,186 | ₩160,348 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩161,991 | ₩162,459 | ₩160,589 | ₩161,818 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,736 | ₩163,180 | ₩160,135 | ₩161,764 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩158,959 | ₩161,217 | ₩158,906 | ₩160,415 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩157,824 | ₩161,858 | ₩157,023 | ₩158,973 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩160,923 | ₩161,390 | ₩156,194 | ₩157,757 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩160,883 | ₩163,621 | ₩160,014 | ₩161,617 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,118 | ₩160,629 | ₩158,118 | ₩160,282 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,024 | ₩159,320 | ₩156,782 | ₩158,933 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,640 | ₩159,640 | ₩156,341 | ₩156,702 | -1.84% | 44.3만 |
|---|
| 2025.10.09 | ₩161,737 | ₩161,737 | ₩157,998 | ₩158,118 | -2.24% | 36.2만 |
|---|
| 2025.10.08 | ₩162,098 | ₩162,619 | ₩160,148 | ₩161,337 | -0.47% | 26.9만 |
|---|
| 2025.10.07 | ₩163,648 | ₩163,648 | ₩161,003 | ₩162,245 | -0.86% | 36.2만 |
|---|
| 2025.10.06 | ₩165,411 | ₩165,411 | ₩160,856 | ₩163,220 | -1.32% | 35.3만 |
|---|
| 2025.10.03 | ₩163,287 | ₩165,878 | ₩163,100 | ₩164,582 | +0.79% | 54.1만 |
|---|
| 2025.10.02 | ₩163,247 | ₩163,808 | ₩161,270 | ₩162,993 | -0.16% | 31.8만 |
|---|
| 2025.10.01 | ₩162,819 | ₩164,075 | ₩161,617 | ₩163,380 | +0.34% | 75.6만 |
|---|
| 2025.09.30 | ₩161,070 | ₩163,714 | ₩161,030 | ₩163,514 | +1.52% | 47.7만 |
|---|
| 2025.09.29 | ₩162,940 | ₩163,167 | ₩161,163 | ₩161,510 | -0.88% | 42.2만 |
|---|
| 2025.09.26 | ₩161,591 | ₩163,100 | ₩161,470 | ₩162,459 | +0.54% | 32.6만 |
|---|
| 2025.09.25 | ₩163,674 | ₩164,462 | ₩160,976 | ₩161,083 | -1.58% | 58.9만 |
|---|
| 2025.09.24 | ₩165,638 | ₩165,638 | ₩163,754 | ₩164,315 | -0.80% | 54.7만 |
|---|
| 2025.09.23 | ₩165,624 | ₩166,973 | ₩164,542 | ₩166,065 | +0.27% | 33.9만 |
|---|
| 2025.09.22 | ₩165,224 | ₩166,439 | ₩164,275 | ₩165,932 | +0.43% | 31.4만 |
|---|
| 2025.09.19 | ₩165,865 | ₩165,972 | ₩164,289 | ₩165,290 | -0.35% | 100만 |
|---|
| 2025.09.18 | ₩169,578 | ₩169,765 | ₩166,626 | ₩167,387 | -1.29% | 49만 |
|---|
| 2025.09.17 | ₩168,923 | ₩171,688 | ₩168,109 | ₩169,110 | +0.11% | 44.5만 |
|---|
| 2025.09.16 | ₩170,954 | ₩170,967 | ₩167,962 | ₩168,777 | -1.27% | 94.2만 |
|---|
| 2025.09.15 | ₩170,967 | ₩171,047 | ₩169,191 | ₩170,620 | -0.20% | 45만 |
|---|
| 2025.09.12 | ₩171,274 | ₩171,662 | ₩169,912 | ₩170,433 | -0.49% | 29.9만 |
|---|
| 2025.09.11 | ₩168,977 | ₩172,142 | ₩168,670 | ₩172,062 | +1.83% | 70.7만 |
|---|
| 2025.09.10 | ₩169,645 | ₩171,648 | ₩168,362 | ₩169,097 | -0.32% | 43만 |
|---|
| 2025.09.09 | ₩171,087 | ₩172,062 | ₩169,498 | ₩170,887 | -0.12% | 123만 |
|---|
| 2025.09.08 | ₩170,099 | ₩171,341 | ₩167,494 | ₩171,301 | +0.71% | 48.9만 |
|---|
| 2025.09.05 | ₩171,755 | ₩173,425 | ₩170,166 | ₩170,967 | -0.46% | 33.9만 |
|---|
| 2025.09.04 | ₩169,391 | ₩170,980 | ₩168,349 | ₩170,980 | +0.94% | 35.9만 |
|---|
| 2025.09.03 | ₩167,067 | ₩168,843 | ₩167,027 | ₩168,670 | +0.96% | 30.2만 |
|---|
| 2025.09.02 | ₩169,484 | ₩169,484 | ₩166,853 | ₩167,040 | -1.44% | 50.5만 |
|---|
| 2025.08.29 | ₩168,389 | ₩170,099 | ₩167,548 | ₩169,965 | +0.94% | 49.8만 |
|---|