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 | ₩196,469 | ₩197,541 | ₩195,610 | ₩196,402 | -0.03% | 38.2만 |
| 2026.10.08 | ₩192,258 | ₩196,013 | ₩191,333 | ₩195,369 | +1.62% | 87만 |
| 2026.10.07 | ₩193,425 | ₩195,034 | ₩191,266 | ₩192,071 | -0.70% | 47.1만 |
| 2026.10.06 | ₩192,580 | ₩194,498 | ₩191,749 | ₩194,082 | +0.78% | 54.8만 |
| 2026.10.05 | ₩193,251 | ₩194,860 | ₩191,011 | ₩192,996 | -0.13% | 89.7만 |
| 2026.10.02 | ₩192,982 | ₩196,120 | ₩192,030 | ₩193,251 | +0.14% | 72.8만 |
| 2026.10.01 | ₩192,795 | ₩195,959 | ₩189,979 | ₩192,205 | -0.31% | 64.7만 |
| 2026.09.30 | ₩196,831 | ₩196,831 | ₩192,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,237 |
| -1.83% |
| 59.4만 |
| 2026.09.29 | ₩194,471 | ₩196,603 | ₩192,808 | ₩195,718 | +0.64% | 46.6만 |
|---|
| 2026.09.28 | ₩192,593 | ₩194,658 | ₩192,298 | ₩194,471 | +0.97% | 57.4만 |
|---|
| 2026.09.25 | ₩193,331 | ₩193,331 | ₩190,917 | ₩193,063 | -0.14% | 46.6만 |
|---|
| 2026.09.24 | ₩193,371 | ₩194,229 | ₩190,703 | ₩192,701 | -0.35% | 51.1만 |
|---|
| 2026.09.23 | ₩193,532 | ₩195,771 | ₩192,674 | ₩193,385 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩196,549 | ₩197,287 | ₩194,243 | ₩194,605 | -0.99% | 50.8만 |
|---|
| 2026.09.21 | ₩194,833 | ₩196,402 | ₩194,431 | ₩195,879 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩196,133 | ₩197,434 | ₩194,779 | ₩196,858 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩198,212 | ₩199,271 | ₩196,589 | ₩196,858 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩197,608 | ₩200,210 | ₩195,275 | ₩197,823 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,840 | ₩200,974 | ₩197,139 | ₩198,212 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩200,304 | ₩201,081 | ₩199,003 | ₩200,840 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,982 | ₩201,148 | ₩198,292 | ₩199,901 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩199,352 | ₩200,398 | ₩197,394 | ₩198,051 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩201,135 | ₩201,135 | ₩198,936 | ₩199,566 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,784 | ₩202,784 | ₩200,719 | ₩201,055 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,757 | ₩203,710 | ₩201,819 | ₩202,154 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩204,206 | ₩204,635 | ₩202,623 | ₩203,213 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩203,642 | ₩204,031 | ₩201,282 | ₩203,146 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩201,055 | ₩203,146 | ₩199,754 | ₩202,583 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,773 | ₩201,779 | ₩198,145 | ₩199,808 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩202,315 | ₩207,464 | ₩201,055 | ₩201,645 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩202,181 | ₩203,589 | ₩200,612 | ₩201,926 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,822 | ₩205,238 | ₩202,369 | ₩203,790 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩205,131 | ₩205,775 | ₩203,106 | ₩203,616 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,959 | ₩205,024 | ₩202,489 | ₩204,729 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩202,248 | ₩203,133 | ₩200,049 | ₩202,167 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩206,418 | ₩207,102 | ₩202,208 | ₩202,489 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩203,495 | ₩207,048 | ₩202,476 | ₩206,472 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩205,198 | ₩206,405 | ₩203,374 | ₩203,441 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩207,357 | ₩207,424 | ₩203,334 | ₩204,326 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩208,604 | ₩211,125 | ₩207,960 | ₩208,470 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩208,604 | ₩210,293 | ₩207,545 | ₩208,027 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,882 | ₩208,067 | ₩205,158 | ₩206,592 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩207,545 | ₩209,207 | ₩206,096 | ₩206,257 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩215,751 | ₩215,751 | ₩206,847 | ₩207,357 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩214,048 | ₩216,059 | ₩211,058 | ₩215,791 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩212,171 | ₩219,827 | ₩211,353 | ₩214,544 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩212,640 | ₩214,812 | ₩209,154 | ₩212,104 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,784 | ₩214,866 | ₩208,792 | ₩213,082 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩215,295 | ₩217,346 | ₩208,644 | ₩211,339 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩215,402 | ₩215,536 | ₩212,264 | ₩214,490 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,913 | ₩220,913 | ₩214,678 | ₩215,416 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,843 | ₩223,032 | ₩216,649 | ₩220,350 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,885 | ₩219,009 | ₩212,922 | ₩217,507 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,866 | ₩218,406 | ₩214,517 | ₩215,871 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩212,050 | ₩214,691 | ₩211,071 | ₩213,820 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩211,232 | ₩212,720 | ₩210,991 | ₩211,500 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩214,169 | ₩214,839 | ₩210,293 | ₩213,082 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,925 | ₩217,025 | ₩213,485 | ₩214,638 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩216,515 | ₩217,910 | ₩215,469 | ₩216,099 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩217,735 | ₩220,417 | ₩216,073 | ₩217,655 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩216,006 | ₩218,580 | ₩215,563 | ₩217,735 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,977 | ₩215,295 | ₩210,950 | ₩214,933 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,830 | ₩212,680 | ₩208,805 | ₩210,830 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩208,081 | ₩210,924 | ₩207,638 | ₩210,830 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩214,182 | ₩214,785 | ₩207,035 | ₩208,081 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩215,214 | ₩218,513 | ₩214,557 | ₩217,561 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩214,423 | ₩214,678 | ₩211,379 | ₩214,665 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩212,492 | ₩216,756 | ₩212,037 | ₩214,651 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩211,299 | ₩212,318 | ₩210,052 | ₩211,876 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,931 | ₩212,238 | ₩209,583 | ₩211,272 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩208,657 | ₩212,452 | ₩207,679 | ₩210,039 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩208,711 | ₩210,468 | ₩206,378 | ₩209,154 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩209,516 | ₩210,722 | ₩207,276 | ₩209,690 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,786 | ₩210,092 | ₩206,566 | ₩209,314 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,968 | ₩208,885 | ₩204,568 | ₩206,981 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩204,702 | ₩206,700 | ₩203,280 | ₩206,137 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩203,240 | ₩206,874 | ₩203,079 | ₩204,326 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩200,049 | ₩203,710 | ₩198,923 | ₩203,482 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩201,698 | ₩202,261 | ₩198,990 | ₩200,666 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,980 | ₩203,803 | ₩199,405 | ₩199,928 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩206,217 | ₩206,874 | ₩198,909 | ₩202,462 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩207,317 | ₩208,698 | ₩206,043 | ₩207,142 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩205,171 | ₩207,424 | ₩203,683 | ₩206,968 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,865 | ₩206,552 | ₩202,825 | ₩204,300 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,940 | ₩204,863 | ₩200,612 | ₩202,127 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩202,530 | ₩204,943 | ₩199,660 | ₩201,859 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,897 | ₩204,849 | ₩200,451 | ₩200,719 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩201,484 | ₩204,031 | ₩201,229 | ₩203,039 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩202,047 | ₩203,294 | ₩200,652 | ₩202,382 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩200,250 | ₩201,671 | ₩199,271 | ₩200,585 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩201,698 | ₩203,294 | ₩200,746 | ₩201,779 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩203,710 | ₩204,380 | ₩201,537 | ₩201,765 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩203,213 | ₩205,654 | ₩202,476 | ₩204,434 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩203,468 | ₩204,474 | ₩202,302 | ₩203,978 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩206,458 | ₩207,799 | ₩203,213 | ₩203,911 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩205,386 | ₩207,518 | ₩204,903 | ₩206,660 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩204,514 | ₩206,123 | ₩203,468 | ₩205,292 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩202,047 | ₩205,037 | ₩200,330 | ₩204,635 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩200,304 | ₩204,072 | ₩199,901 | ₩203,549 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩198,520 | ₩200,827 | ₩196,536 | ₩200,344 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩195,222 | ₩198,855 | ₩195,222 | ₩197,769 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩197,662 | ₩197,662 | ₩193,237 | ₩195,155 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,901 | ₩202,087 | ₩197,112 | ₩197,662 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩198,601 | ₩202,462 | ₩194,873 | ₩196,603 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩205,198 | ₩205,198 | ₩196,844 | ₩197,836 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩210,736 | ₩211,406 | ₩201,524 | ₩204,165 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩204,206 | ₩212,787 | ₩202,838 | ₩211,768 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩201,081 | ₩202,959 | ₩196,576 | ₩202,744 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩186,238 | ₩190,931 | ₩185,782 | ₩189,268 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,713 | ₩188,638 | ₩184,173 | ₩185,741 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩187,096 | ₩189,831 | ₩186,305 | ₩187,096 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩186,036 | ₩188,879 | ₩184,092 | ₩188,195 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩182,336 | ₩185,634 | ₩182,336 | ₩184,830 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩180,418 | ₩182,966 | ₩180,029 | ₩182,336 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩183,583 | ₩184,065 | ₩180,257 | ₩180,861 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,847 | ₩182,590 | ₩180,579 | ₩182,027 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩178,527 | ₩180,633 | ₩177,669 | ₩180,150 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩179,144 | ₩183,033 | ₩178,152 | ₩178,648 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩181,022 | ₩181,357 | ₩178,219 | ₩179,077 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩181,209 | ₩181,464 | ₩177,455 | ₩179,681 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩180,512 | ₩182,362 | ₩180,110 | ₩181,263 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩181,544 | ₩186,868 | ₩180,740 | ₩181,075 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩181,075 | ₩181,598 | ₩179,828 | ₩181,223 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩180,512 | ₩181,384 | ₩179,654 | ₩180,177 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩178,206 | ₩181,598 | ₩177,428 | ₩180,512 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩178,018 | ₩179,050 | ₩176,328 | ₩178,232 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩178,393 | ₩179,667 | ₩177,870 | ₩178,916 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩176,208 | ₩178,796 | ₩175,443 | ₩178,165 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩176,610 | ₩178,179 | ₩175,725 | ₩177,160 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,890 | ₩173,486 | ₩170,723 | ₩172,668 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩170,321 | ₩172,131 | ₩169,597 | ₩171,890 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,881 | ₩171,273 | ₩167,210 | ₩171,152 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,691 | ₩171,689 | ₩168,337 | ₩168,967 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩167,371 | ₩170,214 | ₩164,005 | ₩169,838 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩166,151 | ₩167,599 | ₩164,877 | ₩165,883 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩169,450 | ₩169,450 | ₩164,850 | ₩165,963 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩169,087 | ₩171,501 | ₩168,497 | ₩169,610 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,716 | ₩172,990 | ₩167,291 | ₩169,584 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,691 | ₩173,700 | ₩168,417 | ₩170,992 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩170,415 | ₩174,666 | ₩169,141 | ₩170,455 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩170,509 | ₩171,742 | ₩165,963 | ₩167,036 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,687 | ₩175,564 | ₩167,706 | ₩170,844 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,962 | ₩180,646 | ₩174,840 | ₩175,001 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩180,324 | ₩181,182 | ₩178,688 | ₩179,815 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩179,037 | ₩180,137 | ₩177,616 | ₩179,252 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩181,370 | ₩182,027 | ₩178,943 | ₩179,868 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩180,016 | ₩182,215 | ₩178,353 | ₩179,587 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩181,249 | ₩181,853 | ₩178,246 | ₩180,592 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩182,376 | ₩184,374 | ₩180,941 | ₩181,960 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩181,035 | ₩183,475 | ₩176,999 | ₩182,389 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩183,529 | ₩184,240 | ₩181,330 | ₩182,416 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩184,454 | ₩186,653 | ₩183,301 | ₩185,661 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩185,594 | ₩187,404 | ₩182,362 | ₩186,546 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,910 | ₩187,310 | ₩183,100 | ₩186,492 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩183,060 | ₩187,015 | ₩182,362 | ₩186,626 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,974 | ₩185,232 | ₩181,156 | ₩184,696 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩182,014 | ₩185,983 | ₩179,976 | ₩181,974 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,828 | ₩181,504 | ₩178,072 | ₩181,048 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩177,039 | ₩179,922 | ₩175,671 | ₩179,828 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩177,254 | ₩178,380 | ₩173,968 | ₩177,039 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩180,297 | ₩180,297 | ₩169,785 | ₩179,654 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩179,386 | ₩180,391 | ₩177,723 | ₩178,112 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩177,562 | ₩179,788 | ₩176,462 | ₩179,319 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,964 | ₩178,675 | ₩175,671 | ₩177,763 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩176,302 | ₩177,884 | ₩174,894 | ₩176,717 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩178,125 | ₩180,324 | ₩175,939 | ₩176,060 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩181,558 | ₩183,019 | ₩176,543 | ₩177,857 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,830 | ₩183,288 | ₩177,830 | ₩181,679 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩178,004 | ₩178,782 | ₩175,068 | ₩177,562 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩176,060 | ₩179,922 | ₩175,591 | ₩178,648 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,922 | ₩175,872 | ₩171,997 | ₩175,832 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩170,375 | ₩174,183 | ₩168,953 | ₩172,051 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩170,241 | ₩170,884 | ₩167,023 | ₩169,034 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩172,467 | ₩174,585 | ₩171,139 | ₩171,354 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩171,340 | ₩172,292 | ₩169,476 | ₩172,051 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩171,193 | ₩172,520 | ₩170,013 | ₩171,635 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩171,246 | ₩172,614 | ₩169,972 | ₩170,455 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩172,105 | ₩172,574 | ₩170,495 | ₩171,863 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,627 | ₩173,512 | ₩171,649 | ₩172,413 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,673 | ₩174,907 | ₩171,850 | ₩172,574 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩177,213 | ₩177,468 | ₩173,204 | ₩173,888 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩176,141 | ₩178,420 | ₩175,792 | ₩176,999 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,644 | ₩176,905 | ₩173,539 | ₩175,028 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩177,388 | ₩180,230 | ₩175,524 | ₩177,347 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩175,068 | ₩179,372 | ₩174,612 | ₩178,058 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,807 | ₩176,007 | ₩171,595 | ₩175,363 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,942 | ₩175,644 | ₩173,271 | ₩174,049 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩173,526 | ₩174,143 | ₩170,750 | ₩173,781 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,769 | ₩174,277 | ₩171,702 | ₩173,526 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩169,396 | ₩173,486 | ₩169,262 | ₩170,938 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩171,515 | ₩172,051 | ₩169,463 | ₩170,549 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,950 | ₩170,951 | ₩165,212 | ₩170,670 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩166,392 | ₩168,149 | ₩165,574 | ₩166,942 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩169,168 | ₩169,677 | ₩166,030 | ₩166,433 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,637 | ₩169,972 | ₩168,645 | ₩169,731 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩168,404 | ₩170,428 | ₩168,404 | ₩170,066 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩170,066 | ₩171,434 | ₩168,484 | ₩169,101 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,664 | ₩170,200 | ₩168,739 | ₩169,691 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,946 | ₩170,911 | ₩169,597 | ₩170,013 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩170,576 | ₩170,884 | ₩169,382 | ₩169,972 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,967 | ₩171,166 | ₩168,202 | ₩170,965 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,882 | ₩173,378 | ₩169,852 | ₩170,710 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,982 | ₩175,658 | ₩172,587 | ₩172,855 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩172,118 | ₩175,242 | ₩171,810 | ₩173,968 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩171,287 | ₩172,842 | ₩170,214 | ₩172,239 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,903 | ₩173,338 | ₩169,409 | ₩170,241 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩174,585 | ₩174,585 | ₩171,367 | ₩171,635 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩175,215 | ₩175,510 | ₩172,695 | ₩173,271 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,706 | ₩176,369 | ₩174,357 | ₩174,987 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩176,315 | ₩177,307 | ₩173,258 | ₩173,875 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩178,487 | ₩179,868 | ₩175,470 | ₩176,315 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩178,219 | ₩179,801 | ₩176,959 | ₩178,139 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩177,334 | ₩178,286 | ₩176,395 | ₩177,669 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩176,315 | ₩178,112 | ₩175,068 | ₩177,307 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩177,307 | ₩177,897 | ₩175,993 | ₩176,798 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,631 | ₩178,688 | ₩175,242 | ₩177,763 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩178,326 | ₩178,326 | ₩176,757 | ₩177,522 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩178,192 | ₩180,525 | ₩176,838 | ₩177,562 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,937 | ₩180,110 | ₩177,535 | ₩177,723 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩175,484 | ₩177,991 | ₩174,692 | ₩177,133 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,936 | ₩176,436 | ₩172,145 | ₩176,020 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩171,367 | ₩172,815 | ₩169,986 | ₩171,354 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩172,574 | ₩173,271 | ₩170,482 | ₩170,790 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩169,584 | ₩175,175 | ₩168,900 | ₩173,378 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩173,392 | ₩174,840 | ₩169,356 | ₩169,838 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩170,066 | ₩174,210 | ₩169,597 | ₩173,821 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,622 | ₩175,054 | ₩169,865 | ₩171,045 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,957 | ₩173,486 | ₩170,616 | ₩171,756 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,787 | ₩172,493 | ₩166,821 | ₩170,925 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,699 | ₩170,281 | ₩167,250 | ₩167,532 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,632 | ₩170,965 | ₩161,632 | ₩169,423 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩158,213 | ₩162,249 | ₩157,583 | ₩160,868 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩161,525 | ₩161,753 | ₩157,851 | ₩158,883 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩160,372 | ₩161,163 | ₩158,655 | ₩160,372 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,923 | ₩160,425 | ₩157,395 | ₩160,264 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩155,102 | ₩159,393 | ₩153,466 | ₩159,017 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩155,437 | ₩158,092 | ₩155,437 | ₩155,692 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩159,111 | ₩159,634 | ₩155,638 | ₩156,108 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩160,506 | ₩160,720 | ₩158,615 | ₩160,077 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩161,377 | ₩161,672 | ₩160,117 | ₩160,935 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,820 | ₩162,477 | ₩160,814 | ₩161,163 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,785 | ₩163,040 | ₩159,808 | ₩160,975 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,624 | ₩163,094 | ₩161,216 | ₩162,450 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩161,364 | ₩163,818 | ₩160,761 | ₩162,396 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,581 | ₩161,847 | ₩159,527 | ₩161,042 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩158,441 | ₩162,490 | ₩157,636 | ₩159,594 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩161,552 | ₩162,021 | ₩156,805 | ₩158,374 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩161,511 | ₩164,260 | ₩160,640 | ₩162,249 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,736 | ₩161,257 | ₩158,736 | ₩160,908 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,642 | ₩159,943 | ₩157,395 | ₩159,554 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩160,264 | ₩160,264 | ₩156,952 | ₩157,314 | -1.84% | 44.3만 |
|---|