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 | ₩196,012 | ₩197,082 | ₩195,155 | ₩195,945 | -0.03% | 38.2만 |
| 2026.10.08 | ₩191,811 | ₩195,557 | ₩190,888 | ₩194,915 | +1.62% | 87만 |
| 2026.10.07 | ₩192,975 | ₩194,580 | ₩190,821 | ₩191,624 | -0.70% | 47.1만 |
| 2026.10.06 | ₩192,132 | ₩194,045 | ₩191,303 | ₩193,630 | +0.78% | 54.8만 |
| 2026.10.05 | ₩192,801 | ₩194,406 | ₩190,567 | ₩192,547 | -0.13% | 89.7만 |
| 2026.10.02 | ₩192,533 | ₩195,664 | ₩191,583 | ₩192,801 | +0.14% | 72.8만 |
| 2026.10.01 | ₩192,346 | ₩195,503 | ₩189,537 | ₩191,757 | -0.31% | 64.7만 |
| 2026.09.30 | ₩196,373 | ₩196,373 | ₩192,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,787 |
| -1.83% |
| 59.4만 |
| 2026.09.29 | ₩194,018 | ₩196,145 | ₩192,359 | ₩195,262 | +0.64% | 46.6만 |
|---|
| 2026.09.28 | ₩192,145 | ₩194,206 | ₩191,851 | ₩194,018 | +0.97% | 57.4만 |
|---|
| 2026.09.25 | ₩192,881 | ₩192,881 | ₩190,473 | ₩192,614 | -0.14% | 46.6만 |
|---|
| 2026.09.24 | ₩192,921 | ₩193,777 | ₩190,259 | ₩192,252 | -0.35% | 51.1만 |
|---|
| 2026.09.23 | ₩193,082 | ₩195,316 | ₩192,226 | ₩192,935 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩196,092 | ₩196,828 | ₩193,791 | ₩194,152 | -0.99% | 50.8만 |
|---|
| 2026.09.21 | ₩194,379 | ₩195,945 | ₩193,978 | ₩195,423 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,677 | ₩196,975 | ₩194,326 | ₩196,399 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,751 | ₩198,807 | ₩196,132 | ₩196,399 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩197,149 | ₩199,744 | ₩194,821 | ₩197,363 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,373 | ₩200,506 | ₩196,680 | ₩197,751 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,838 | ₩200,613 | ₩198,540 | ₩200,373 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,517 | ₩200,680 | ₩197,831 | ₩199,436 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,888 | ₩199,931 | ₩196,935 | ₩197,590 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,667 | ₩200,667 | ₩198,473 | ₩199,102 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,312 | ₩202,312 | ₩200,252 | ₩200,587 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,286 | ₩203,236 | ₩201,349 | ₩201,684 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,731 | ₩204,159 | ₩202,152 | ₩202,741 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩203,169 | ₩203,557 | ₩200,814 | ₩202,674 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,587 | ₩202,674 | ₩199,289 | ₩202,112 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,306 | ₩201,309 | ₩197,684 | ₩199,343 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,844 | ₩206,981 | ₩200,587 | ₩201,175 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,710 | ₩203,115 | ₩200,145 | ₩201,456 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,346 | ₩204,761 | ₩201,898 | ₩203,316 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,654 | ₩205,296 | ₩202,634 | ₩203,142 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,486 | ₩204,547 | ₩202,018 | ₩204,252 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,777 | ₩202,660 | ₩199,583 | ₩201,697 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,938 | ₩206,620 | ₩201,737 | ₩202,018 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩203,021 | ₩206,567 | ₩202,005 | ₩205,991 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,720 | ₩205,924 | ₩202,901 | ₩202,968 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,874 | ₩206,941 | ₩202,861 | ₩203,851 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩208,118 | ₩210,633 | ₩207,476 | ₩207,985 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩208,118 | ₩209,804 | ₩207,062 | ₩207,543 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,403 | ₩207,583 | ₩204,680 | ₩206,112 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩207,062 | ₩208,720 | ₩205,617 | ₩205,777 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩215,249 | ₩215,249 | ₩206,366 | ₩206,874 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,550 | ₩215,556 | ₩210,567 | ₩215,289 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,677 | ₩219,316 | ₩210,861 | ₩214,045 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩212,145 | ₩214,312 | ₩208,667 | ₩211,610 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,296 | ₩214,366 | ₩208,306 | ₩212,587 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,794 | ₩216,841 | ₩208,159 | ₩210,848 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,901 | ₩215,035 | ₩211,771 | ₩213,991 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,399 | ₩220,399 | ₩214,179 | ₩214,914 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,336 | ₩222,513 | ₩216,145 | ₩219,837 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,383 | ₩218,500 | ₩212,426 | ₩217,001 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,366 | ₩217,898 | ₩214,018 | ₩215,369 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,557 | ₩214,192 | ₩210,580 | ₩213,322 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,740 | ₩212,225 | ₩210,500 | ₩211,008 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,670 | ₩214,339 | ₩209,804 | ₩212,587 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,423 | ₩216,520 | ₩212,988 | ₩214,138 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩216,011 | ₩217,403 | ₩214,968 | ₩215,597 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩217,229 | ₩219,904 | ₩215,570 | ₩217,148 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,503 | ₩218,072 | ₩215,062 | ₩217,229 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,486 | ₩214,794 | ₩210,460 | ₩214,433 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,339 | ₩212,185 | ₩208,319 | ₩210,339 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,597 | ₩210,433 | ₩207,155 | ₩210,339 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,684 | ₩214,286 | ₩206,553 | ₩207,597 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,714 | ₩218,005 | ₩214,058 | ₩217,055 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,924 | ₩214,179 | ₩210,888 | ₩214,165 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,998 | ₩216,252 | ₩211,543 | ₩214,152 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,807 | ₩211,824 | ₩209,563 | ₩211,383 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,443 | ₩211,744 | ₩209,095 | ₩210,781 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩208,172 | ₩211,958 | ₩207,195 | ₩209,550 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩208,225 | ₩209,978 | ₩205,898 | ₩208,667 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩209,028 | ₩210,232 | ₩206,794 | ₩209,202 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,302 | ₩209,603 | ₩206,085 | ₩208,827 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,486 | ₩208,399 | ₩204,092 | ₩206,500 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩204,225 | ₩206,219 | ₩202,807 | ₩205,657 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,767 | ₩206,393 | ₩202,607 | ₩203,851 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,583 | ₩203,236 | ₩198,460 | ₩203,008 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩201,229 | ₩201,791 | ₩198,527 | ₩200,199 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,510 | ₩203,329 | ₩198,941 | ₩199,463 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,737 | ₩206,393 | ₩198,446 | ₩201,991 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,834 | ₩208,212 | ₩205,563 | ₩206,660 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,694 | ₩206,941 | ₩203,209 | ₩206,486 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,393 | ₩206,072 | ₩202,353 | ₩203,824 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,470 | ₩204,386 | ₩200,145 | ₩201,657 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩202,058 | ₩204,466 | ₩199,195 | ₩201,389 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,423 | ₩204,373 | ₩199,985 | ₩200,252 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩201,015 | ₩203,557 | ₩200,761 | ₩202,567 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,577 | ₩202,821 | ₩200,185 | ₩201,911 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,784 | ₩201,202 | ₩198,807 | ₩200,119 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩201,229 | ₩202,821 | ₩200,279 | ₩201,309 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩203,236 | ₩203,904 | ₩201,068 | ₩201,296 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,741 | ₩205,175 | ₩202,005 | ₩203,958 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,995 | ₩203,998 | ₩201,831 | ₩203,503 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,978 | ₩207,316 | ₩202,741 | ₩203,436 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,908 | ₩207,035 | ₩204,426 | ₩206,179 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩204,038 | ₩205,644 | ₩202,995 | ₩204,814 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,577 | ₩204,560 | ₩199,864 | ₩204,159 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,838 | ₩203,597 | ₩199,436 | ₩203,075 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩198,058 | ₩200,359 | ₩196,078 | ₩199,878 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,767 | ₩198,393 | ₩194,767 | ₩197,309 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩197,202 | ₩197,202 | ₩192,787 | ₩194,700 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,436 | ₩201,617 | ₩196,654 | ₩197,202 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩198,139 | ₩201,991 | ₩194,420 | ₩196,145 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,720 | ₩204,720 | ₩196,386 | ₩197,376 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩210,246 | ₩210,914 | ₩201,055 | ₩203,690 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,731 | ₩212,292 | ₩202,366 | ₩211,276 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,613 | ₩202,486 | ₩196,119 | ₩202,272 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,804 | ₩190,486 | ₩185,349 | ₩188,828 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,276 | ₩188,199 | ₩183,744 | ₩185,309 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,660 | ₩189,390 | ₩185,871 | ₩186,660 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,604 | ₩188,440 | ₩183,664 | ₩187,757 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,911 | ₩185,202 | ₩181,911 | ₩184,400 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,998 | ₩182,540 | ₩179,610 | ₩181,911 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩183,155 | ₩183,637 | ₩179,838 | ₩180,440 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,426 | ₩182,166 | ₩180,159 | ₩181,604 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩178,112 | ₩180,212 | ₩177,256 | ₩179,731 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,727 | ₩182,607 | ₩177,737 | ₩178,232 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,600 | ₩180,935 | ₩177,804 | ₩178,661 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,788 | ₩181,042 | ₩177,042 | ₩179,263 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩180,092 | ₩181,938 | ₩179,691 | ₩180,841 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩181,122 | ₩186,433 | ₩180,319 | ₩180,654 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,654 | ₩181,176 | ₩179,410 | ₩180,801 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩180,092 | ₩180,962 | ₩179,236 | ₩179,757 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,791 | ₩181,176 | ₩177,015 | ₩180,092 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,604 | ₩178,634 | ₩175,918 | ₩177,818 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,978 | ₩179,249 | ₩177,457 | ₩178,500 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,798 | ₩178,380 | ₩175,035 | ₩177,751 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩176,199 | ₩177,764 | ₩175,316 | ₩176,747 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,490 | ₩173,082 | ₩170,326 | ₩172,266 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,925 | ₩171,731 | ₩169,202 | ₩171,490 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,490 | ₩170,875 | ₩166,821 | ₩170,754 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,296 | ₩171,289 | ₩167,945 | ₩168,574 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,982 | ₩169,818 | ₩163,624 | ₩169,443 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,764 | ₩167,209 | ₩164,493 | ₩165,497 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩169,055 | ₩169,055 | ₩164,467 | ₩165,577 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,694 | ₩171,102 | ₩168,105 | ₩169,216 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,316 | ₩172,587 | ₩166,901 | ₩169,189 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,296 | ₩173,296 | ₩168,025 | ₩170,594 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩170,018 | ₩174,259 | ₩168,748 | ₩170,059 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩170,112 | ₩171,343 | ₩165,577 | ₩166,647 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,283 | ₩175,156 | ₩167,316 | ₩170,447 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,543 | ₩180,226 | ₩174,433 | ₩174,594 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,905 | ₩180,761 | ₩178,273 | ₩179,396 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,620 | ₩179,717 | ₩177,202 | ₩178,834 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,948 | ₩181,604 | ₩178,527 | ₩179,450 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,597 | ₩181,791 | ₩177,938 | ₩179,169 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,828 | ₩181,430 | ₩177,831 | ₩180,172 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,951 | ₩183,945 | ₩180,520 | ₩181,537 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,614 | ₩183,048 | ₩176,587 | ₩181,965 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩183,102 | ₩183,811 | ₩180,908 | ₩181,992 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩184,025 | ₩186,219 | ₩182,875 | ₩185,229 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩185,162 | ₩186,968 | ₩181,938 | ₩186,112 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,480 | ₩186,874 | ₩182,674 | ₩186,058 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,634 | ₩186,580 | ₩181,938 | ₩186,192 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,550 | ₩184,801 | ₩180,734 | ₩184,266 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,590 | ₩185,550 | ₩179,557 | ₩181,550 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,410 | ₩181,082 | ₩177,657 | ₩180,627 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,627 | ₩179,503 | ₩175,263 | ₩179,410 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,841 | ₩177,965 | ₩173,564 | ₩176,627 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,878 | ₩179,878 | ₩169,390 | ₩179,236 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,968 | ₩179,972 | ₩177,309 | ₩177,697 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩177,149 | ₩179,370 | ₩176,052 | ₩178,901 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,550 | ₩178,259 | ₩175,263 | ₩177,350 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,891 | ₩177,470 | ₩174,487 | ₩176,306 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,711 | ₩179,905 | ₩175,530 | ₩175,651 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩181,135 | ₩182,594 | ₩176,132 | ₩177,443 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,416 | ₩182,861 | ₩177,416 | ₩181,256 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,590 | ₩178,366 | ₩174,661 | ₩177,149 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,651 | ₩179,503 | ₩175,182 | ₩178,232 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,520 | ₩175,463 | ₩171,597 | ₩175,423 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,978 | ₩173,778 | ₩168,560 | ₩171,651 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,845 | ₩170,487 | ₩166,634 | ₩168,641 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩172,065 | ₩174,179 | ₩170,741 | ₩170,955 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,942 | ₩171,891 | ₩169,082 | ₩171,651 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,794 | ₩172,119 | ₩169,617 | ₩171,236 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,848 | ₩172,212 | ₩169,577 | ₩170,059 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,704 | ₩172,172 | ₩170,099 | ₩171,463 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,226 | ₩173,109 | ₩171,249 | ₩172,012 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,269 | ₩174,500 | ₩171,450 | ₩172,172 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,801 | ₩177,055 | ₩172,801 | ₩173,483 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,731 | ₩178,005 | ₩175,383 | ₩176,587 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,236 | ₩176,493 | ₩173,135 | ₩174,620 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,975 | ₩179,811 | ₩175,115 | ₩176,935 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,661 | ₩178,955 | ₩174,206 | ₩177,644 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,403 | ₩175,597 | ₩171,196 | ₩174,955 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,537 | ₩175,236 | ₩172,868 | ₩173,644 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩173,122 | ₩173,737 | ₩170,353 | ₩173,376 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,370 | ₩173,871 | ₩171,303 | ₩173,122 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩169,002 | ₩173,082 | ₩168,868 | ₩170,540 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩171,115 | ₩171,651 | ₩169,069 | ₩170,152 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,564 | ₩170,554 | ₩164,828 | ₩170,273 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩166,005 | ₩167,758 | ₩165,189 | ₩166,554 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,774 | ₩169,283 | ₩165,644 | ₩166,045 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,243 | ₩169,577 | ₩168,253 | ₩169,336 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩168,012 | ₩170,032 | ₩168,012 | ₩169,671 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,671 | ₩171,035 | ₩168,092 | ₩168,707 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,269 | ₩169,804 | ₩168,346 | ₩169,296 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,550 | ₩170,513 | ₩169,202 | ₩169,617 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩170,179 | ₩170,487 | ₩168,988 | ₩169,577 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,574 | ₩170,768 | ₩167,811 | ₩170,567 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,480 | ₩172,975 | ₩169,457 | ₩170,313 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,577 | ₩175,249 | ₩172,186 | ₩172,453 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,717 | ₩174,834 | ₩171,410 | ₩173,564 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,888 | ₩172,440 | ₩169,818 | ₩171,838 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,503 | ₩172,935 | ₩169,015 | ₩169,845 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩174,179 | ₩174,179 | ₩170,968 | ₩171,236 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,808 | ₩175,102 | ₩172,293 | ₩172,868 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,299 | ₩175,958 | ₩173,952 | ₩174,580 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,905 | ₩176,895 | ₩172,855 | ₩173,470 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩178,072 | ₩179,450 | ₩175,062 | ₩175,905 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,804 | ₩179,383 | ₩176,547 | ₩177,724 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,921 | ₩177,871 | ₩175,985 | ₩177,256 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,905 | ₩177,697 | ₩174,661 | ₩176,895 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,895 | ₩177,483 | ₩175,584 | ₩176,386 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,222 | ₩178,273 | ₩174,834 | ₩177,350 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,911 | ₩177,911 | ₩176,346 | ₩177,109 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,778 | ₩180,105 | ₩176,426 | ₩177,149 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,523 | ₩179,691 | ₩177,122 | ₩177,309 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩175,075 | ₩177,577 | ₩174,286 | ₩176,721 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,533 | ₩176,025 | ₩171,744 | ₩175,610 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,968 | ₩172,413 | ₩169,590 | ₩170,955 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩172,172 | ₩172,868 | ₩170,085 | ₩170,393 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩169,189 | ₩174,768 | ₩168,507 | ₩172,975 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,988 | ₩174,433 | ₩168,962 | ₩169,443 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,671 | ₩173,804 | ₩169,202 | ₩173,416 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,222 | ₩174,647 | ₩169,470 | ₩170,647 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,557 | ₩173,082 | ₩170,219 | ₩171,356 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,396 | ₩172,092 | ₩166,433 | ₩170,527 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,306 | ₩169,885 | ₩166,861 | ₩167,142 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,256 | ₩170,567 | ₩161,256 | ₩169,029 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,845 | ₩161,871 | ₩157,216 | ₩160,493 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩161,149 | ₩161,376 | ₩157,483 | ₩158,514 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,998 | ₩160,788 | ₩158,286 | ₩159,998 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,554 | ₩160,052 | ₩157,029 | ₩159,891 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,741 | ₩159,022 | ₩153,109 | ₩158,647 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩155,075 | ₩157,724 | ₩155,075 | ₩155,330 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,741 | ₩159,263 | ₩155,276 | ₩155,744 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩160,132 | ₩160,346 | ₩158,246 | ₩159,704 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩161,002 | ₩161,296 | ₩159,744 | ₩160,560 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,443 | ₩162,099 | ₩160,440 | ₩160,788 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,406 | ₩162,661 | ₩159,437 | ₩160,600 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,246 | ₩162,714 | ₩160,841 | ₩162,072 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,988 | ₩163,437 | ₩160,386 | ₩162,019 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,209 | ₩161,470 | ₩159,156 | ₩160,667 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩158,072 | ₩162,112 | ₩157,269 | ₩159,223 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩161,176 | ₩161,644 | ₩156,440 | ₩158,005 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩161,136 | ₩163,878 | ₩160,266 | ₩161,871 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,366 | ₩160,881 | ₩158,366 | ₩160,534 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,273 | ₩159,570 | ₩157,029 | ₩159,182 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,891 | ₩159,891 | ₩156,587 | ₩156,948 | -1.84% | 44.3만 |
|---|