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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩193,275 | ₩197,566 | ₩191,035 | ₩196,427 | +1.63% | 317만 |
| 2026.09.28–2026.10.02 | ₩192,618 | ₩196,856 | ₩190,003 | ₩193,275 | +0.34% | 300.8만 |
| 2026.09.21–2026.09.25 | ₩194,857 | ₩197,312 | ₩190,727 | ₩193,087 | -0.91% | 241.8만 |
| 2026.09.14–2026.09.18 | ₩200,329 | ₩201,107 | ₩194,804 | ₩196,882 | -1.72% | 322.3만 |
| 2026.09.08–2026.09.11 | ₩202,810 | ₩202,810 | ₩197,419 | ₩199,927 | -1.42% | 151만 |
| 2026.08.31–2026.09.04 | ₩200,798 | ₩204,661 | ₩198,170 | ₩202,180 | +0.69% | 209.9만 |
| 2026.08.24–2026.08.28 | ₩202,984 | ₩207,490 | ₩200,637 | ₩201,670 | -0.65% | 221만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,450 |
| ₩200,074 |
| ₩202,193 |
| -2.50% |
| 288.1만 |
| 2026.08.10–2026.08.14 | ₩215,778 | ₩215,778 | ₩205,184 | ₩208,496 | -3.37% | 322.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,322 | ₩219,855 | ₩208,671 | ₩215,818 | +0.23% | 464.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩214,893 | ₩223,060 | ₩212,291 | ₩214,518 | -0.17% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩216,543 | ₩217,937 | ₩210,320 | ₩213,847 | -1.24% | 204.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩208,107 | ₩220,445 | ₩207,665 | ₩217,682 | +4.60% | 268.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩211,326 | ₩218,541 | ₩207,061 | ₩208,107 | -1.52% | 263.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,542 | ₩212,479 | ₩206,404 | ₩211,299 | +0.84% | 213.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩200,074 | ₩210,119 | ₩198,948 | ₩209,341 | +4.63% | 523.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,343 | ₩208,724 | ₩198,934 | ₩200,691 | -3.21% | 298.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,923 | ₩207,450 | ₩199,685 | ₩206,994 | +1.51% | 264.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,735 | ₩204,406 | ₩199,296 | ₩203,065 | -0.33% | 228.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩205,412 | ₩207,826 | ₩202,327 | ₩204,460 | -0.46% | 192.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,246 | ₩206,149 | ₩195,246 | ₩205,318 | +5.16% | 300.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩210,763 | ₩211,433 | ₩193,262 | ₩195,179 | -7.39% | 475.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩187,119 | ₩212,814 | ₩184,196 | ₩211,795 | +13.19% | 490.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,870 | ₩188,903 | ₩180,052 | ₩188,219 | +4.06% | 277.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,535 | ₩183,056 | ₩177,477 | ₩180,173 | -0.20% | 240.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩178,040 | ₩186,892 | ₩176,351 | ₩181,098 | +1.72% | 226.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩170,343 | ₩179,690 | ₩169,619 | ₩178,939 | +5.05% | 199.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩166,172 | ₩171,711 | ₩164,026 | ₩171,174 | +3.01% | 287.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,437 | ₩174,688 | ₩164,871 | ₩165,984 | -2.61% | 319.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩179,060 | ₩181,205 | ₩165,984 | ₩167,057 | -6.70% | 339.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩181,058 | ₩184,397 | ₩177,021 | ₩179,891 | -0.64% | 265.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩183,083 | ₩187,428 | ₩181,353 | ₩182,439 | -0.35% | 271.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,276 | ₩186,006 | ₩173,990 | ₩184,719 | +4.20% | 355.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩177,987 | ₩180,414 | ₩169,806 | ₩179,677 | +0.95% | 298.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩178,027 | ₩183,311 | ₩174,916 | ₩176,740 | -0.72% | 272.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩172,488 | ₩179,945 | ₩167,044 | ₩178,671 | +3.58% | 264.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,649 | ₩173,534 | ₩169,498 | ₩172,073 | -0.33% | 164.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,667 | ₩178,443 | ₩171,872 | ₩172,596 | -1.75% | 202.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,548 | ₩180,253 | ₩170,772 | ₩177,370 | +2.20% | 203만 |
|---|
| 2026.01.05–2026.01.09 | ₩166,413 | ₩174,299 | ₩165,233 | ₩173,548 | +4.29% | 230.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩170,088 | ₩171,456 | ₩166,051 | ₩166,454 | -2.14% | 162.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,988 | ₩171,188 | ₩168,224 | ₩169,712 | +0.43% | 125.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩171,925 | ₩175,680 | ₩169,431 | ₩170,732 | -0.69% | 341만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,510 | ₩179,891 | ₩171,389 | ₩171,657 | -3.84% | 312.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,653 | ₩179,824 | ₩175,090 | ₩178,161 | +1.43% | 188.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩175,506 | ₩180,548 | ₩174,715 | ₩177,544 | +1.16% | 160.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩173,414 | ₩176,458 | ₩168,921 | ₩176,042 | +1.52% | 217.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,720 | ₩175,077 | ₩166,843 | ₩173,843 | +3.04% | 307.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩158,944 | ₩170,986 | ₩157,415 | ₩169,444 | +6.61% | 386.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩161,398 | ₩161,693 | ₩153,485 | ₩159,037 | -1.46% | 187만 |
|---|
| 2025.10.20–2025.10.24 | ₩159,601 | ₩163,839 | ₩159,547 | ₩161,183 | +0.99% | 187.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩158,662 | ₩164,281 | ₩156,825 | ₩159,614 | +0.60% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,285 | ₩160,285 | ₩156,972 | ₩157,334 | -1.84% | 44.3만 |
|---|