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.

일간2026.05.14

-1.12%

시가: ₩199,201
고가: ₩201,379
저가: ₩196,421
종가: ₩196,969
거래량: 69.7만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

276개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩195,780	₩196,849	₩194,925	₩195,713	-0.03%	38.2만
2026.10.07	—	—	—	₩191,397	—	—
2026.10.05	—	—	—	₩192,319	—	—
2026.10.02	—	—	—	₩192,573	—	—
2026.10.01	—	—	—	₩191,531	—	—
2026.09.29	—	—	—	₩195,032	—	—
2026.09.25	₩192,653	₩192,653	₩190,248	₩192,386	-0.14%	46.6만
2026.09.24	₩192,693	₩193,549	₩190,034	₩192,025	-0.35%	51.1만
2026.09.23	₩192,854	₩195,085	₩191,999	₩192,707	-0.08%	45.2만
2026.09.22	₩195,860	₩196,595	₩194,029	₩194,310	-0.79%	13.7만
2026.09.21	₩194,150	₩195,713	₩193,749	₩195,192	+0.54%	48만
2026.09.18	₩195,446	₩196,742	₩194,096	₩196,168	+0.37%	146.6만
2026.09.17	₩197,517	₩198,573	₩195,900	₩196,168	-0.68%	44.7만
2026.09.16	₩196,916	₩199,508	₩194,591	₩197,130	+0.11%	47.1만
2026.09.15	₩200,136	₩200,270	₩196,448	₩197,517	-1.31%	50.7만
2026.09.14	₩199,602	₩200,377	₩198,305	₩200,136	+0.27%	33.1만
2026.09.11	₩199,281	₩200,443	₩197,597	₩199,201	-0.04%	37.1만
2026.09.10	₩198,653	₩199,695	₩196,702	₩197,357	-0.65%	44.6만
2026.09.09	₩200,430	₩200,430	₩198,239	₩198,867	-0.78%	34.5만
2026.09.08	₩202,074	₩202,074	₩200,016	₩200,350	-0.85%	34.7만
2026.09.04	₩202,047	₩202,996	₩201,111	₩201,446	-0.30%	32.2만
2026.09.03	₩203,490	₩203,917	₩201,913	₩202,501	-0.49%	29.9만
2026.09.02	₩202,929	₩203,316	₩200,577	₩202,434	-0.24%	46.4만
2026.09.01	₩200,350	₩202,434	₩199,054	₩201,873	+0.76%	61.9만
2026.08.31	₩200,069	₩201,071	₩197,450	₩199,107	-0.48%	39.5만
2026.08.28	₩201,606	₩206,737	₩200,363	₩200,938	-0.33%	34만
2026.08.27	₩201,472	₩202,875	₩199,909	₩201,218	-0.13%	51만
2026.08.26	₩204,105	₩204,519	₩201,659	₩203,076	-0.50%	35.9만
2026.08.25	₩204,412	₩205,053	₩202,394	₩202,902	-0.74%	52.8만
2026.08.24	₩202,247	₩204,305	₩201,780	₩204,011	+0.87%	47.2만
2026.08.21	₩201,539	₩202,421	₩199,348	₩201,459	-0.04%	51.3만
2026.08.20	₩205,695	₩206,376	₩201,499	₩201,780	-1.90%	49.9만
2026.08.19	₩202,782	₩206,323	₩201,766	₩205,748	+1.46%	67.9만
2026.08.18	₩204,479	₩205,681	₩202,661	₩202,728	-0.86%	76만
2026.08.17	₩206,630	₩206,697	₩202,621	₩203,610	-1.46%	43만
2026.08.14	₩207,873	₩210,385	₩207,231	₩207,739	-0.06%	58만
2026.08.13	₩207,873	₩209,556	₩206,817	₩207,298	-0.28%	50.5만
2026.08.12	₩205,160	₩207,338	₩204,439	₩205,868	+0.35%	70.3만
2026.08.11	₩206,817	₩208,474	₩205,374	₩205,534	-0.62%	89.4만
2026.08.10	₩214,995	₩214,995	₩206,122	₩206,630	-3.89%	54.1만
2026.08.07	₩213,298	₩215,302	₩210,318	₩215,035	+0.81%	58.9만
2026.08.06	₩211,427	₩219,057	₩210,612	₩213,792	+1.12%	101.5만
2026.08.05	₩211,895	₩214,059	₩208,420	₩211,360	-0.25%	90.4만
2026.08.04	₩209,048	₩214,113	₩208,060	₩212,336	+1.57%	82.1만
2026.08.03	₩214,540	₩216,585	₩207,913	₩210,598	-1.84%	131.6만
2026.07.31	₩214,647	₩214,781	₩211,520	₩213,739	-0.42%	54.6만
2026.07.30	₩220,139	₩220,139	₩213,926	₩214,661	-2.49%	83.6만
2026.07.29	₩217,079	₩222,250	₩215,890	₩219,578	+1.15%	134만
2026.07.28	₩215,128	₩218,242	₩212,175	₩216,745	+0.75%	81.9만
2026.07.27	₩214,113	₩217,640	₩213,765	₩215,115	+0.47%	63.3만
2026.07.24	₩211,307	₩213,939	₩210,331	₩213,070	+0.83%	47.3만
2026.07.23	₩210,492	₩211,975	₩210,251	₩210,759	+0.13%	29.2만
2026.07.22	₩213,418	₩214,086	₩209,556	₩212,336	-0.51%	37.5만
2026.07.21	₩215,168	₩216,264	₩212,736	₩213,886	-0.60%	47만
2026.07.20	₩215,756	₩217,146	₩214,714	₩215,342	-0.19%	43.8만
2026.07.17	₩216,972	₩219,645	₩215,315	₩216,892	-0.04%	55.4만
2026.07.16	₩215,248	₩217,814	₩214,808	₩216,972	+0.80%	48.1만
2026.07.15	₩210,238	₩214,540	₩210,211	₩214,179	+1.87%	60만
2026.07.14	₩210,091	₩211,935	₩208,073	₩210,091	0.00%	48만
2026.07.13	₩207,352	₩210,184	₩206,911	₩210,091	+1.32%	57.1만
2026.07.10	₩213,431	₩214,033	₩206,309	₩207,352	-2.85%	71.4만
2026.07.09	₩214,460	₩217,747	₩213,805	₩216,798	+1.09%	36.6만
2026.07.08	₩213,672	₩213,926	₩210,639	₩213,912	+0.11%	52.2만
2026.07.07	₩211,748	₩215,997	₩211,293	₩213,899	+1.02%	61.9만
2026.07.06	₩210,558	₩211,574	₩209,316	₩211,133	+0.27%	41.4만
2026.07.02	₩209,195	₩211,494	₩208,848	₩210,532	+0.64%	50.6만
2026.07.01	₩207,926	₩211,708	₩206,951	₩209,302	+0.66%	61만
2026.06.30	₩207,980	₩209,730	₩205,655	₩208,420	+0.21%	49.2만
2026.06.29	₩208,781	₩209,984	₩206,550	₩208,955	+0.08%	52.5만
2026.06.26	₩207,058	₩209,356	₩205,842	₩208,581	+0.74%	289.8만
2026.06.25	₩206,242	₩208,153	₩203,851	₩206,256	+0.01%	50.2만
2026.06.24	₩203,984	₩205,975	₩202,568	₩205,414	+0.70%	57.6만
2026.06.23	₩202,528	₩206,149	₩202,367	₩203,610	+0.53%	56.2만
2026.06.22	₩199,348	₩202,996	₩198,225	₩202,768	+1.72%	69.9만
2026.06.18	₩200,991	₩201,552	₩198,292	₩199,962	-0.51%	112.7만
2026.06.17	₩201,272	₩203,089	₩198,706	₩199,227	-1.02%	69.7만
2026.06.16	₩205,494	₩206,149	₩198,212	₩201,753	-1.82%	63.3만
2026.06.15	₩206,590	₩207,966	₩205,320	₩206,416	-0.08%	52.8만
2026.06.12	₩204,452	₩206,697	₩202,969	₩206,242	+0.88%	53만
2026.06.11	₩202,154	₩205,828	₩202,114	₩203,583	+0.71%	43만
2026.06.10	₩201,232	₩204,145	₩199,909	₩201,419	+0.09%	49.8만
2026.06.09	₩201,820	₩204,225	₩198,960	₩201,152	-0.33%	63.8만
2026.06.08	₩203,183	₩204,131	₩199,749	₩200,016	-1.56%	55.2만
2026.06.05	₩200,777	₩203,316	₩200,524	₩202,327	+0.77%	36.3만
2026.06.04	₩201,339	₩202,581	₩199,949	₩201,673	+0.17%	39.6만
2026.06.03	₩199,548	₩200,964	₩198,573	₩199,882	+0.17%	50.9만
2026.06.02	₩200,991	₩202,581	₩200,043	₩201,071	+0.04%	45.6만
2026.06.01	₩202,996	₩203,664	₩200,831	₩201,058	-0.95%	56.4만
2026.05.29	₩202,501	₩204,933	₩201,766	₩203,717	+0.60%	51.4만
2026.05.28	₩202,755	₩203,757	₩201,592	₩203,263	+0.25%	36.5만
2026.05.27	₩205,735	₩207,071	₩202,501	₩203,196	-1.23%	51.4만
2026.05.26	₩204,666	₩206,790	₩204,185	₩205,935	+0.62%	52.9만
2026.05.22	₩203,797	₩205,401	₩202,755	₩204,572	+0.38%	52.4만
2026.05.21	₩201,339	₩204,318	₩199,628	₩203,917	+1.28%	45.4만
2026.05.20	₩199,602	₩203,356	₩199,201	₩202,835	+1.62%	48.7만
2026.05.19	₩197,824	₩200,123	₩195,847	₩199,642	+0.92%	66.5만
2026.05.18	₩194,537	₩198,158	₩194,537	₩197,076	+1.31%	87.8만
2026.05.15	₩196,969	₩196,969	₩192,560	₩194,471	-1.27%	67.2만
2026.05.14	₩199,201	₩201,379	₩196,421	₩196,969	-1.12%	69.7만
2026.05.13	₩197,905	₩201,753	₩194,190	₩195,914	-1.01%	120.6만
2026.05.12	₩204,479	₩204,479	₩196,154	₩197,143	-3.59%	102.6만
2026.05.11	₩209,997	₩210,665	₩200,817	₩203,450	-3.12%	114.9만
2026.05.08	₩203,490	₩212,042	₩202,127	₩211,026	+3.70%	134.7만
2026.05.07	₩200,377	₩202,247	₩195,887	₩202,033	+0.83%	143.6만
2026.05.06	₩185,585	₩190,262	₩185,131	₩188,605	+1.63%	79만
2026.05.05	₩187,055	₩187,977	₩183,527	₩185,090	-1.05%	61만
2026.05.04	₩186,440	₩189,166	₩185,652	₩186,440	0.00%	72.3만
2026.05.01	₩185,384	₩188,217	₩183,447	₩187,536	+1.16%	91.6만
2026.04.30	₩181,696	₩184,984	₩181,696	₩184,182	+1.37%	50.4만
2026.04.29	₩179,786	₩182,324	₩179,398	₩181,696	+1.06%	47.5만
2026.04.28	₩182,939	₩183,420	₩179,625	₩180,227	-1.48%	36만
2026.04.27	₩180,213	₩181,950	₩179,946	₩181,389	+0.65%	51.7만
2026.04.24	₩177,902	₩180,000	₩177,047	₩179,518	+0.91%	48만
2026.04.23	₩178,516	₩182,391	₩177,528	₩178,022	-0.28%	41.3만
2026.04.22	₩180,387	₩180,721	₩177,594	₩178,450	-1.07%	46.9만
2026.04.21	₩180,574	₩180,828	₩176,833	₩179,051	-0.84%	48.5만
2026.04.20	₩179,879	₩181,723	₩179,478	₩180,628	+0.42%	55.3만
2026.04.17	₩180,908	₩186,213	₩180,106	₩180,440	-0.26%	60.2만
2026.04.16	₩180,440	₩180,962	₩179,198	₩180,587	+0.08%	40만
2026.04.15	₩179,879	₩180,748	₩179,024	₩179,545	-0.19%	46만
2026.04.14	₩177,581	₩180,962	₩176,806	₩179,879	+1.29%	48.5만
2026.04.13	₩177,394	₩178,423	₩175,710	₩177,608	+0.12%	31.6만
2026.04.10	₩177,768	₩179,037	₩177,247	₩178,289	+0.29%	21.9만
2026.04.09	₩175,590	₩178,169	₩174,828	₩177,541	+1.11%	40.8만
2026.04.08	₩175,991	₩177,554	₩175,109	₩176,539	+0.31%	67.1만
2026.04.07	₩171,287	₩172,878	₩170,125	₩172,062	+0.45%	36.3만
2026.04.06	₩169,724	₩171,528	₩169,003	₩171,287	+0.92%	33.2만
2026.04.02	₩167,292	₩170,673	₩166,624	₩170,553	+1.95%	53.3만
2026.04.01	₩169,096	₩171,087	₩167,747	₩168,375	-0.43%	55.2만
2026.03.31	₩166,784	₩169,617	₩163,431	₩169,243	+1.47%	96.9만
2026.03.30	₩165,569	₩167,012	₩164,299	₩165,301	-0.16%	82.4만
2026.03.27	₩168,856	₩168,856	₩164,272	₩165,381	-2.06%	67.8만
2026.03.26	₩168,495	₩170,900	₩167,907	₩169,016	+0.31%	46.1만
2026.03.25	₩171,114	₩172,383	₩166,704	₩168,989	-1.24%	42.9만
2026.03.24	₩169,096	₩173,091	₩167,827	₩170,392	+0.77%	60.6만
2026.03.23	₩169,818	₩174,053	₩168,548	₩169,858	+0.02%	102.4만
2026.03.20	₩169,911	₩171,140	₩165,381	₩166,450	-2.04%	109.2만
2026.03.19	₩173,078	₩174,949	₩167,119	₩170,245	-1.64%	74.4만
2026.03.18	₩179,331	₩180,013	₩174,227	₩174,387	-2.76%	68만
2026.03.17	₩179,692	₩180,547	₩178,062	₩179,184	-0.28%	41.5만
2026.03.16	₩178,409	₩179,505	₩176,993	₩178,623	+0.12%	46.5만
2026.03.13	₩180,734	₩181,389	₩178,316	₩179,238	-0.83%	40.1만
2026.03.12	₩179,385	₩181,576	₩177,728	₩178,957	-0.24%	51.3만
2026.03.11	₩180,614	₩181,215	₩177,621	₩179,959	-0.36%	44만
2026.03.10	₩181,737	₩183,728	₩180,307	₩181,322	-0.23%	63.7만
2026.03.09	₩180,400	₩182,832	₩176,378	₩181,750	+0.75%	66.7만
2026.03.06	₩182,886	₩183,594	₩180,694	₩181,777	-0.61%	40만
2026.03.05	₩183,808	₩185,999	₩182,659	₩185,010	+0.65%	48.1만
2026.03.04	₩184,943	₩186,747	₩181,723	₩185,892	+0.51%	45.4만
2026.03.03	₩184,262	₩186,654	₩182,458	₩185,839	+0.86%	75만
2026.03.02	₩182,418	₩186,360	₩181,723	₩185,972	+1.95%	62.9만
2026.02.27	₩181,336	₩184,583	₩180,521	₩184,048	+1.50%	90.1만
2026.02.26	₩181,376	₩185,331	₩179,345	₩181,336	-0.02%	80.3만
2026.02.25	₩179,198	₩180,868	₩177,447	₩180,414	+0.68%	68.1만
2026.02.24	₩176,418	₩179,291	₩175,056	₩179,198	+1.58%	49.4만
2026.02.23	₩176,632	₩177,755	₩173,359	₩176,418	-0.12%	67.5만
2026.02.20	₩179,665	₩179,665	₩169,190	₩179,024	-0.36%	115.7만
2026.02.19	₩178,757	₩179,759	₩177,100	₩177,487	-0.71%	58.7만
2026.02.18	₩176,940	₩179,158	₩175,844	₩178,690	+0.99%	70.3만
2026.02.17	₩177,340	₩178,049	₩175,056	₩177,140	-0.11%	53.9만
2026.02.13	₩175,684	₩177,260	₩174,281	₩176,098	+0.24%	45.2만
2026.02.12	₩177,501	₩179,692	₩175,323	₩175,443	-1.16%	54.2만
2026.02.11	₩180,921	₩182,378	₩175,924	₩177,234	-2.04%	44.6만
2026.02.10	₩177,207	₩182,645	₩177,207	₩181,042	+2.16%	65.1만
2026.02.09	₩177,381	₩178,156	₩174,454	₩176,940	-0.25%	63.1만
2026.02.06	₩175,443	₩179,291	₩174,975	₩178,022	+1.47%	65.7만
2026.02.05	₩172,316	₩175,256	₩171,394	₩175,216	+1.68%	63만
2026.02.04	₩169,778	₩173,572	₩168,361	₩171,448	+0.98%	47.5만
2026.02.03	₩169,644	₩170,285	₩166,437	₩168,441	-0.71%	36.4만
2026.02.02	₩171,862	₩173,973	₩170,539	₩170,753	-0.65%	51.6만
2026.01.30	₩170,740	₩171,688	₩168,882	₩171,448	+0.41%	41.4만
2026.01.29	₩170,593	₩171,915	₩169,417	₩171,034	+0.26%	39.3만
2026.01.28	₩170,646	₩172,009	₩169,377	₩169,858	-0.46%	32.4만
2026.01.27	₩171,501	₩171,969	₩169,898	₩171,261	-0.14%	25.5만
2026.01.26	₩172,022	₩172,904	₩171,047	₩171,809	-0.12%	25.6만
2026.01.23	₩173,065	₩174,294	₩171,247	₩171,969	-0.63%	30.6만
2026.01.22	₩176,592	₩176,846	₩172,597	₩173,278	-1.88%	39.7만
2026.01.21	₩175,523	₩177,795	₩175,176	₩176,378	+0.49%	78.8만
2026.01.20	₩175,029	₩176,285	₩172,931	₩174,414	-0.35%	53.4만
2026.01.16	₩176,766	₩179,599	₩174,909	₩176,726	-0.02%	36.1만
2026.01.15	₩174,454	₩178,743	₩174,000	₩177,434	+1.71%	36.8만
2026.01.14	₩173,198	₩175,390	₩170,994	₩174,748	+0.89%	55.2만
2026.01.13	₩173,332	₩175,029	₩172,664	₩173,439	+0.06%	29.5만
2026.01.12	₩172,918	₩173,532	₩170,152	₩173,172	+0.15%	45.5만
2026.01.09	₩171,167	₩173,666	₩171,100	₩172,918	+1.02%	40.8만
2026.01.08	₩168,802	₩172,878	₩168,669	₩170,339	+0.91%	38.5만
2026.01.07	₩170,913	₩171,448	₩168,869	₩169,951	-0.56%	49.3만
2026.01.06	₩165,368	₩170,352	₩164,633	₩170,072	+2.84%	53.7만
2026.01.05	₩165,809	₩167,559	₩164,994	₩166,357	+0.33%	48.4만
2026.01.02	₩168,575	₩169,083	₩165,448	₩165,849	-1.62%	53.1만
2025.12.31	₩169,043	₩169,377	₩168,054	₩169,136	+0.06%	43.4만
2025.12.30	₩167,813	₩169,831	₩167,813	₩169,470	+0.99%	30.1만
2025.12.29	₩169,470	₩170,833	₩167,894	₩168,508	-0.57%	35.9만
2025.12.26	₩169,069	₩169,604	₩168,147	₩169,096	+0.02%	20.1만
2025.12.24	₩169,350	₩170,312	₩169,003	₩169,417	+0.04%	18.8만
2025.12.23	₩169,978	₩170,285	₩168,789	₩169,377	-0.35%	38.5만
2025.12.22	₩168,375	₩170,566	₩167,613	₩170,366	+1.18%	48.1만
2025.12.19	₩172,276	₩172,771	₩169,256	₩170,112	-1.26%	97.9만
2025.12.18	₩173,372	₩175,042	₩171,982	₩172,250	-0.65%	64만
2025.12.17	₩171,515	₩174,628	₩171,207	₩173,359	+1.08%	52.4만
2025.12.16	₩170,686	₩172,236	₩169,617	₩171,635	+0.56%	61.2만
2025.12.15	₩171,301	₩172,731	₩168,816	₩169,644	-0.97%	65.4만
2025.12.12	₩173,973	₩173,973	₩170,766	₩171,034	-1.69%	59.1만
2025.12.11	₩174,601	₩174,895	₩172,089	₩172,664	-1.11%	50.2만
2025.12.10	₩174,093	₩175,750	₩173,746	₩174,374	+0.16%	100.4만
2025.12.09	₩175,697	₩176,686	₩172,650	₩173,265	-1.38%	58.5만
2025.12.08	₩177,862	₩179,238	₩174,855	₩175,697	-1.22%	44.6만
2025.12.05	₩177,594	₩179,171	₩176,338	₩177,514	-0.05%	45.2만
2025.12.04	₩176,712	₩177,661	₩175,777	₩177,047	+0.19%	24.7만
2025.12.03	₩175,697	₩177,487	₩174,454	₩176,686	+0.56%	35.6만
2025.12.02	₩176,686	₩177,274	₩175,376	₩176,178	-0.29%	46.4만
2025.12.01	₩175,015	₩178,062	₩174,628	₩177,140	+1.21%	36.6만
2025.11.28	₩177,701	₩177,701	₩176,138	₩176,900	-0.45%	31.5만
2025.11.26	₩177,568	₩179,893	₩176,218	₩176,940	-0.35%	32.6만
2025.11.25	₩177,314	₩179,478	₩176,913	₩177,100	-0.12%	37.1만
2025.11.24	₩174,868	₩177,367	₩174,080	₩176,512	+0.94%	59.3만
2025.11.21	₩172,330	₩175,817	₩171,541	₩175,403	+1.78%	36.5만
2025.11.20	₩170,766	₩172,209	₩169,390	₩170,753	-0.01%	32.6만
2025.11.19	₩171,969	₩172,664	₩169,884	₩170,192	-1.03%	45만
2025.11.18	₩168,989	₩174,561	₩168,308	₩172,771	+2.24%	46.3만
2025.11.17	₩172,784	₩174,227	₩168,762	₩169,243	-2.05%	57.3만
2025.11.14	₩169,470	₩173,599	₩169,003	₩173,212	+2.21%	55.6만
2025.11.13	₩171,020	₩174,441	₩169,270	₩170,446	-0.34%	59.7만
2025.11.12	₩171,354	₩172,878	₩170,018	₩171,154	-0.12%	66만
2025.11.11	₩167,199	₩171,889	₩166,237	₩170,325	+1.87%	71.9만
2025.11.10	₩168,107	₩169,684	₩166,664	₩166,945	-0.69%	54.7만
2025.11.07	₩161,066	₩170,366	₩161,066	₩168,829	+4.82%	125만
2025.11.06	₩157,658	₩161,680	₩157,030	₩160,304	+1.68%	59.4만
2025.11.05	₩160,959	₩161,186	₩157,297	₩158,326	-1.64%	80.4만
2025.11.04	₩159,810	₩160,598	₩158,099	₩159,810	0.00%	61.3만
2025.11.03	₩158,366	₩159,863	₩156,843	₩159,703	+0.84%	60.5만
2025.10.31	₩154,558	₩158,834	₩152,928	₩158,460	+2.52%	49.9만
2025.10.30	₩154,892	₩157,538	₩154,892	₩155,146	+0.16%	34.1만
2025.10.29	₩158,553	₩159,075	₩155,093	₩155,560	-1.89%	37.6만
2025.10.28	₩159,943	₩160,157	₩158,059	₩159,516	-0.27%	31.8만
2025.10.27	₩160,812	₩161,106	₩159,556	₩160,371	-0.27%	33.5만
2025.10.24	₩161,253	₩161,907	₩160,250	₩160,598	-0.41%	25.9만
2025.10.23	₩162,215	₩162,469	₩159,248	₩160,411	-1.11%	34.2만
2025.10.22	₩162,054	₩162,522	₩160,651	₩161,881	-0.11%	38.7만
2025.10.21	₩160,798	₩163,244	₩160,197	₩161,827	+0.64%	45만
2025.10.20	₩159,021	₩161,279	₩158,968	₩160,478	+0.92%	43.5만
2025.10.17	₩157,885	₩161,921	₩157,084	₩159,035	+0.73%	67.1만
2025.10.16	₩160,985	₩161,453	₩156,255	₩157,819	-1.97%	39.6만
2025.10.15	₩160,945	₩163,685	₩160,077	₩161,680	+0.46%	45.2만
2025.10.14	₩158,179	₩160,691	₩158,179	₩160,344	+1.37%	23.5만
2025.10.13	₩158,086	₩159,382	₩156,843	₩158,994	+0.57%	35.3만
2025.10.10	₩159,703	₩159,703	₩156,402	₩156,763	-1.84%	44.3만
2025.10.09	₩161,800	₩161,800	₩158,059	₩158,179	-2.24%	36.2만
2025.10.08	₩162,161	₩162,682	₩160,210	₩161,400	-0.47%	26.9만
2025.10.07	₩163,711	₩163,711	₩161,066	₩162,308	-0.86%	36.2만
2025.10.06	₩165,475	₩165,475	₩160,919	₩163,284	-1.32%	35.3만
2025.10.03	₩163,350	₩165,943	₩163,163	₩164,647	+0.79%	54.1만
2025.10.02	₩163,310	₩163,872	₩161,333	₩163,056	-0.16%	31.8만
2025.10.01	₩162,883	₩164,139	₩161,680	₩163,444	+0.34%	75.6만
2025.09.30	₩161,132	₩163,778	₩161,092	₩163,578	+1.52%	47.7만
2025.09.29	₩163,003	₩163,230	₩161,226	₩161,573	-0.88%	42.2만
2025.09.26	₩161,653	₩163,163	₩161,533	₩162,522	+0.54%	32.6만
2025.09.25	₩163,738	₩164,526	₩161,039	₩161,146	-1.58%	58.9만
2025.09.24	₩165,702	₩165,702	₩163,818	₩164,379	-0.80%	54.7만
2025.09.23	₩165,689	₩167,038	₩164,606	₩166,130	+0.27%	33.9만
2025.09.22	₩165,288	₩166,504	₩164,339	₩165,996	+0.43%	31.4만
2025.09.19	₩165,929	₩166,036	₩164,353	₩165,355	-0.35%	100만
2025.09.18	₩169,644	₩169,831	₩166,691	₩167,453	-1.29%	49만
2025.09.17	₩168,989	₩171,755	₩168,174	₩169,176	+0.11%	44.5만
2025.09.16	₩171,020	₩171,034	₩168,027	₩168,842	-1.27%	94.2만
2025.09.15	₩171,034	₩171,114	₩169,256	₩170,686	-0.20%	45만
2025.09.12	₩171,341	₩171,728	₩169,978	₩170,499	-0.49%	29.9만
2025.09.11	₩169,043	₩172,209	₩168,735	₩172,129	+1.83%	70.7만
2025.09.10	₩169,711	₩171,715	₩168,428	₩169,163	-0.32%	43만
2025.09.09	₩171,154	₩172,129	₩169,564	₩170,953	-0.12%	123만
2025.09.08	₩170,165	₩171,408	₩167,559	₩171,368	+0.71%	48.9만
2025.09.05	₩171,822	₩173,492	₩170,232	₩171,034	-0.46%	33.9만
2025.09.04	₩169,457	₩171,047	₩168,415	₩171,047	+0.94%	35.9만
2025.09.03	₩167,132	₩168,909	₩167,092	₩168,735	+0.96%	30.2만
2025.09.02	₩169,550	₩169,550	₩166,918	₩167,105	-1.44%	50.5만
2025.08.29	₩168,455	₩170,165	₩167,613	₩170,031	+0.94%	49.8만

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