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 | ₩193,124 | ₩197,412 | ₩190,886 | ₩196,273 | +1.63% | 317만 |
| 2026.09.28–2026.10.02 | ₩192,467 | ₩196,702 | ₩189,854 | ₩193,124 | +0.34% | 300.8만 |
| 2026.09.21–2026.09.25 | ₩194,705 | ₩197,157 | ₩190,578 | ₩192,936 | -0.91% | 241.8만 |
| 2026.09.14–2026.09.18 | ₩200,172 | ₩200,949 | ₩194,651 | ₩196,728 | -1.72% | 322.3만 |
| 2026.09.08–2026.09.11 | ₩202,651 | ₩202,651 | ₩197,264 | ₩199,770 | -1.42% | 151만 |
| 2026.08.31–2026.09.04 | ₩200,641 | ₩204,500 | ₩198,015 | ₩202,021 | +0.69% | 209.9만 |
| 2026.08.24–2026.08.28 | ₩202,825 | ₩207,328 | ₩200,480 | ₩201,512 | -0.65% | 221만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,288 |
| ₩199,918 |
| ₩202,035 |
| -2.50% |
| 288.1만 |
| 2026.08.10–2026.08.14 | ₩215,609 | ₩215,609 | ₩205,023 | ₩208,333 | -3.37% | 322.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩215,154 | ₩219,683 | ₩208,507 | ₩215,649 | +0.23% | 464.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩214,725 | ₩222,886 | ₩212,125 | ₩214,350 | -0.17% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩216,373 | ₩217,767 | ₩210,155 | ₩213,680 | -1.24% | 204.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩207,944 | ₩220,272 | ₩207,502 | ₩217,512 | +4.60% | 268.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩211,160 | ₩218,370 | ₩206,899 | ₩207,944 | -1.52% | 263.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩209,378 | ₩212,313 | ₩206,242 | ₩211,134 | +0.84% | 213.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩199,918 | ₩209,954 | ₩198,792 | ₩209,177 | +4.63% | 523.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,180 | ₩208,561 | ₩198,779 | ₩200,534 | -3.21% | 298.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,763 | ₩207,288 | ₩199,529 | ₩206,832 | +1.51% | 264.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩203,576 | ₩204,246 | ₩199,140 | ₩202,906 | -0.33% | 228.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩205,251 | ₩207,663 | ₩202,169 | ₩204,299 | -0.46% | 192.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,094 | ₩205,988 | ₩195,094 | ₩205,157 | +5.16% | 300.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩210,598 | ₩211,268 | ₩193,110 | ₩195,027 | -7.39% | 475.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩186,973 | ₩212,648 | ₩184,052 | ₩211,629 | +13.19% | 490.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩180,728 | ₩188,755 | ₩179,911 | ₩188,072 | +4.06% | 277.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩180,393 | ₩182,913 | ₩177,338 | ₩180,032 | -0.20% | 240.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩177,901 | ₩186,745 | ₩176,213 | ₩180,956 | +1.72% | 226.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩170,209 | ₩179,549 | ₩169,486 | ₩178,799 | +5.05% | 199.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩166,042 | ₩171,576 | ₩163,898 | ₩171,040 | +3.01% | 287.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,303 | ₩174,551 | ₩164,742 | ₩165,854 | -2.61% | 319.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩178,919 | ₩181,063 | ₩165,854 | ₩166,926 | -6.70% | 339.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩180,916 | ₩184,253 | ₩176,883 | ₩179,750 | -0.64% | 265.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,940 | ₩187,281 | ₩181,211 | ₩182,296 | -0.35% | 271.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩177,137 | ₩185,861 | ₩173,854 | ₩184,574 | +4.20% | 355.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩177,847 | ₩180,273 | ₩169,673 | ₩179,536 | +0.95% | 298.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩177,888 | ₩183,167 | ₩174,779 | ₩176,601 | -0.72% | 272.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩172,353 | ₩179,804 | ₩166,913 | ₩178,531 | +3.58% | 264.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩172,514 | ₩173,399 | ₩169,365 | ₩171,938 | -0.33% | 164.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩175,529 | ₩178,303 | ₩171,737 | ₩172,461 | -1.75% | 202.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩173,412 | ₩180,112 | ₩170,638 | ₩177,231 | +2.20% | 203만 |
|---|
| 2026.01.05–2026.01.09 | ₩166,283 | ₩174,162 | ₩165,104 | ₩173,412 | +4.29% | 230.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩169,955 | ₩171,322 | ₩165,921 | ₩166,323 | -2.14% | 162.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩168,856 | ₩171,054 | ₩168,092 | ₩169,580 | +0.43% | 125.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩171,791 | ₩175,543 | ₩169,298 | ₩170,598 | -0.69% | 341만 |
|---|
| 2025.12.08–2025.12.12 | ₩178,370 | ₩179,750 | ₩171,255 | ₩171,523 | -3.84% | 312.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩175,516 | ₩179,683 | ₩174,953 | ₩178,022 | +1.43% | 188.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩175,368 | ₩180,407 | ₩174,578 | ₩177,405 | +1.16% | 160.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩173,278 | ₩176,320 | ₩168,789 | ₩175,904 | +1.52% | 217.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩168,588 | ₩174,940 | ₩166,712 | ₩173,707 | +3.04% | 307.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩158,819 | ₩170,853 | ₩157,292 | ₩169,312 | +6.61% | 386.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩161,271 | ₩161,566 | ₩153,365 | ₩158,913 | -1.46% | 187만 |
|---|
| 2025.10.20–2025.10.24 | ₩159,476 | ₩163,710 | ₩159,422 | ₩161,057 | +0.99% | 187.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩158,538 | ₩164,152 | ₩156,702 | ₩159,489 | +0.60% | 210.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,159 | ₩160,159 | ₩156,849 | ₩157,211 | -1.84% | 44.3만 |
|---|