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 | ₩195,950 | ₩197,020 | ₩195,094 | ₩195,883 | -0.03% | 38.2만 |
| 2026.10.07 | — | — | — | ₩191,563 | — | — |
| 2026.10.05 | — | — | — | ₩192,486 | — | — |
| 2026.10.02 | — | — | — | ₩192,740 | — | — |
| 2026.10.01 | — | — | — | ₩191,697 | — | — |
| 2026.09.29 | — | — | — | ₩195,201 | — | — |
| 2026.09.25 | ₩192,821 | ₩192,821 | ₩190,413 | ₩192,553 | -0.14% | 46.6만 |
| 2026.09.24 | ₩192,861 | ₩193,717 | ₩190,199 | ₩192,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.35% |
| 51.1만 |
| 2026.09.23 | ₩193,021 | ₩195,255 | ₩192,165 | ₩192,874 | -0.08% | 45.2만 |
|---|
| 2026.09.22 | ₩196,030 | ₩196,766 | ₩194,198 | ₩194,479 | -0.79% | 13.7만 |
|---|
| 2026.09.21 | ₩194,318 | ₩195,883 | ₩193,917 | ₩195,362 | +0.54% | 48만 |
|---|
| 2026.09.18 | ₩195,616 | ₩196,913 | ₩194,265 | ₩196,338 | +0.37% | 146.6만 |
|---|
| 2026.09.17 | ₩197,689 | ₩198,745 | ₩196,070 | ₩196,338 | -0.68% | 44.7만 |
|---|
| 2026.09.16 | ₩197,087 | ₩199,681 | ₩194,760 | ₩197,301 | +0.11% | 47.1만 |
|---|
| 2026.09.15 | ₩200,310 | ₩200,444 | ₩196,619 | ₩197,689 | -1.31% | 50.7만 |
|---|
| 2026.09.14 | ₩199,775 | ₩200,551 | ₩198,478 | ₩200,310 | +0.27% | 33.1만 |
|---|
| 2026.09.11 | ₩199,454 | ₩200,617 | ₩197,769 | ₩199,374 | -0.04% | 37.1만 |
|---|
| 2026.09.10 | ₩198,825 | ₩199,868 | ₩196,873 | ₩197,528 | -0.65% | 44.6만 |
|---|
| 2026.09.09 | ₩200,604 | ₩200,604 | ₩198,411 | ₩199,039 | -0.78% | 34.5만 |
|---|
| 2026.09.08 | ₩202,249 | ₩202,249 | ₩200,189 | ₩200,524 | -0.85% | 34.7만 |
|---|
| 2026.09.04 | ₩202,222 | ₩203,172 | ₩201,286 | ₩201,620 | -0.30% | 32.2만 |
|---|
| 2026.09.03 | ₩203,667 | ₩204,095 | ₩202,088 | ₩202,677 | -0.49% | 29.9만 |
|---|
| 2026.09.02 | ₩203,105 | ₩203,493 | ₩200,751 | ₩202,610 | -0.24% | 46.4만 |
|---|
| 2026.09.01 | ₩200,524 | ₩202,610 | ₩199,227 | ₩202,048 | +0.76% | 61.9만 |
|---|
| 2026.08.31 | ₩200,243 | ₩201,246 | ₩197,622 | ₩199,280 | -0.48% | 39.5만 |
|---|
| 2026.08.28 | ₩201,781 | ₩206,916 | ₩200,537 | ₩201,112 | -0.33% | 34만 |
|---|
| 2026.08.27 | ₩201,647 | ₩203,051 | ₩200,082 | ₩201,393 | -0.13% | 51만 |
|---|
| 2026.08.26 | ₩204,282 | ₩204,696 | ₩201,834 | ₩203,252 | -0.50% | 35.9만 |
|---|
| 2026.08.25 | ₩204,589 | ₩205,231 | ₩202,570 | ₩203,078 | -0.74% | 52.8만 |
|---|
| 2026.08.24 | ₩202,423 | ₩204,482 | ₩201,955 | ₩204,188 | +0.87% | 47.2만 |
|---|
| 2026.08.21 | ₩201,714 | ₩202,597 | ₩199,521 | ₩201,634 | -0.04% | 51.3만 |
|---|
| 2026.08.20 | ₩205,873 | ₩206,555 | ₩201,674 | ₩201,955 | -1.90% | 49.9만 |
|---|
| 2026.08.19 | ₩202,958 | ₩206,502 | ₩201,941 | ₩205,927 | +1.46% | 67.9만 |
|---|
| 2026.08.18 | ₩204,656 | ₩205,860 | ₩202,837 | ₩202,904 | -0.86% | 76만 |
|---|
| 2026.08.17 | ₩206,809 | ₩206,876 | ₩202,797 | ₩203,787 | -1.46% | 43만 |
|---|
| 2026.08.14 | ₩208,053 | ₩210,567 | ₩207,411 | ₩207,919 | -0.06% | 58만 |
|---|
| 2026.08.13 | ₩208,053 | ₩209,738 | ₩206,997 | ₩207,478 | -0.28% | 50.5만 |
|---|
| 2026.08.12 | ₩205,338 | ₩207,518 | ₩204,616 | ₩206,047 | +0.35% | 70.3만 |
|---|
| 2026.08.11 | ₩206,997 | ₩208,655 | ₩205,552 | ₩205,713 | -0.62% | 89.4만 |
|---|
| 2026.08.10 | ₩215,181 | ₩215,181 | ₩206,301 | ₩206,809 | -3.89% | 54.1만 |
|---|
| 2026.08.07 | ₩213,483 | ₩215,489 | ₩210,500 | ₩215,221 | +0.81% | 58.9만 |
|---|
| 2026.08.06 | ₩211,610 | ₩219,247 | ₩210,795 | ₩213,978 | +1.12% | 101.5만 |
|---|
| 2026.08.05 | ₩212,079 | ₩214,245 | ₩208,601 | ₩211,544 | -0.25% | 90.4만 |
|---|
| 2026.08.04 | ₩209,230 | ₩214,299 | ₩208,240 | ₩212,520 | +1.57% | 82.1만 |
|---|
| 2026.08.03 | ₩214,727 | ₩216,773 | ₩208,093 | ₩210,781 | -1.84% | 131.6만 |
|---|
| 2026.07.31 | ₩214,834 | ₩214,967 | ₩211,704 | ₩213,924 | -0.42% | 54.6만 |
|---|
| 2026.07.30 | ₩220,330 | ₩220,330 | ₩214,111 | ₩214,847 | -2.49% | 83.6만 |
|---|
| 2026.07.29 | ₩217,268 | ₩222,443 | ₩216,077 | ₩219,768 | +1.15% | 134만 |
|---|
| 2026.07.28 | ₩215,315 | ₩218,431 | ₩212,359 | ₩216,933 | +0.75% | 81.9만 |
|---|
| 2026.07.27 | ₩214,299 | ₩217,829 | ₩213,951 | ₩215,302 | +0.47% | 63.3만 |
|---|
| 2026.07.24 | ₩211,490 | ₩214,125 | ₩210,514 | ₩213,255 | +0.83% | 47.3만 |
|---|
| 2026.07.23 | ₩210,674 | ₩212,159 | ₩210,434 | ₩210,942 | +0.13% | 29.2만 |
|---|
| 2026.07.22 | ₩213,603 | ₩214,272 | ₩209,738 | ₩212,520 | -0.51% | 37.5만 |
|---|
| 2026.07.21 | ₩215,355 | ₩216,452 | ₩212,921 | ₩214,071 | -0.60% | 47만 |
|---|
| 2026.07.20 | ₩215,944 | ₩217,334 | ₩214,900 | ₩215,529 | -0.19% | 43.8만 |
|---|
| 2026.07.17 | ₩217,161 | ₩219,835 | ₩215,502 | ₩217,080 | -0.04% | 55.4만 |
|---|
| 2026.07.16 | ₩215,435 | ₩218,003 | ₩214,994 | ₩217,161 | +0.80% | 48.1만 |
|---|
| 2026.07.15 | ₩210,420 | ₩214,727 | ₩210,393 | ₩214,365 | +1.87% | 60만 |
|---|
| 2026.07.14 | ₩210,273 | ₩212,119 | ₩208,254 | ₩210,273 | 0.00% | 48만 |
|---|
| 2026.07.13 | ₩207,532 | ₩210,367 | ₩207,090 | ₩210,273 | +1.32% | 57.1만 |
|---|
| 2026.07.10 | ₩213,617 | ₩214,218 | ₩206,488 | ₩207,532 | -2.85% | 71.4만 |
|---|
| 2026.07.09 | ₩214,646 | ₩217,936 | ₩213,991 | ₩216,987 | +1.09% | 36.6만 |
|---|
| 2026.07.08 | ₩213,857 | ₩214,111 | ₩210,821 | ₩214,098 | +0.11% | 52.2만 |
|---|
| 2026.07.07 | ₩211,931 | ₩216,184 | ₩211,477 | ₩214,085 | +1.02% | 61.9만 |
|---|
| 2026.07.06 | ₩210,741 | ₩211,758 | ₩209,497 | ₩211,316 | +0.27% | 41.4만 |
|---|
| 2026.07.02 | ₩209,377 | ₩211,677 | ₩209,029 | ₩210,714 | +0.64% | 50.6만 |
|---|
| 2026.07.01 | ₩208,107 | ₩211,891 | ₩207,130 | ₩209,484 | +0.66% | 61만 |
|---|
| 2026.06.30 | ₩208,160 | ₩209,912 | ₩205,833 | ₩208,601 | +0.21% | 49.2만 |
|---|
| 2026.06.29 | ₩208,962 | ₩210,166 | ₩206,729 | ₩209,136 | +0.08% | 52.5만 |
|---|
| 2026.06.26 | ₩207,237 | ₩209,538 | ₩206,020 | ₩208,762 | +0.74% | 289.8만 |
|---|
| 2026.06.25 | ₩206,422 | ₩208,334 | ₩204,028 | ₩206,435 | +0.01% | 50.2만 |
|---|
| 2026.06.24 | ₩204,161 | ₩206,154 | ₩202,744 | ₩205,592 | +0.70% | 57.6만 |
|---|
| 2026.06.23 | ₩202,704 | ₩206,328 | ₩202,543 | ₩203,787 | +0.53% | 56.2만 |
|---|
| 2026.06.22 | ₩199,521 | ₩203,172 | ₩198,397 | ₩202,944 | +1.72% | 69.9만 |
|---|
| 2026.06.18 | ₩201,166 | ₩201,727 | ₩198,464 | ₩200,136 | -0.51% | 112.7만 |
|---|
| 2026.06.17 | ₩201,447 | ₩203,265 | ₩198,879 | ₩199,400 | -1.02% | 69.7만 |
|---|
| 2026.06.16 | ₩205,673 | ₩206,328 | ₩198,384 | ₩201,928 | -1.82% | 63.3만 |
|---|
| 2026.06.15 | ₩206,769 | ₩208,147 | ₩205,499 | ₩206,595 | -0.08% | 52.8만 |
|---|
| 2026.06.12 | ₩204,629 | ₩206,876 | ₩203,145 | ₩206,422 | +0.88% | 53만 |
|---|
| 2026.06.11 | ₩202,329 | ₩206,007 | ₩202,289 | ₩203,760 | +0.71% | 43만 |
|---|
| 2026.06.10 | ₩201,406 | ₩204,322 | ₩200,082 | ₩201,594 | +0.09% | 49.8만 |
|---|
| 2026.06.09 | ₩201,995 | ₩204,402 | ₩199,133 | ₩201,326 | -0.33% | 63.8만 |
|---|
| 2026.06.08 | ₩203,359 | ₩204,308 | ₩199,922 | ₩200,189 | -1.56% | 55.2만 |
|---|
| 2026.06.05 | ₩200,952 | ₩203,493 | ₩200,698 | ₩202,503 | +0.77% | 36.3만 |
|---|
| 2026.06.04 | ₩201,513 | ₩202,757 | ₩200,123 | ₩201,848 | +0.17% | 39.6만 |
|---|
| 2026.06.03 | ₩199,721 | ₩201,139 | ₩198,745 | ₩200,056 | +0.17% | 50.9만 |
|---|
| 2026.06.02 | ₩201,166 | ₩202,757 | ₩200,216 | ₩201,246 | +0.04% | 45.6만 |
|---|
| 2026.06.01 | ₩203,172 | ₩203,840 | ₩201,005 | ₩201,233 | -0.95% | 56.4만 |
|---|
| 2026.05.29 | ₩202,677 | ₩205,111 | ₩201,941 | ₩203,894 | +0.60% | 51.4만 |
|---|
| 2026.05.28 | ₩202,931 | ₩203,934 | ₩201,767 | ₩203,439 | +0.25% | 36.5만 |
|---|
| 2026.05.27 | ₩205,913 | ₩207,251 | ₩202,677 | ₩203,372 | -1.23% | 51.4만 |
|---|
| 2026.05.26 | ₩204,843 | ₩206,970 | ₩204,362 | ₩206,114 | +0.62% | 52.9만 |
|---|
| 2026.05.22 | ₩203,974 | ₩205,579 | ₩202,931 | ₩204,750 | +0.38% | 52.4만 |
|---|
| 2026.05.21 | ₩201,513 | ₩204,496 | ₩199,802 | ₩204,095 | +1.28% | 45.4만 |
|---|
| 2026.05.20 | ₩199,775 | ₩203,533 | ₩199,374 | ₩203,011 | +1.62% | 48.7만 |
|---|
| 2026.05.19 | ₩197,996 | ₩200,296 | ₩196,017 | ₩199,815 | +0.92% | 66.5만 |
|---|
| 2026.05.18 | ₩194,706 | ₩198,330 | ₩194,706 | ₩197,247 | +1.31% | 87.8만 |
|---|
| 2026.05.15 | ₩197,140 | ₩197,140 | ₩192,727 | ₩194,639 | -1.27% | 67.2만 |
|---|
| 2026.05.14 | ₩199,374 | ₩201,554 | ₩196,592 | ₩197,140 | -1.12% | 69.7만 |
|---|
| 2026.05.13 | ₩198,076 | ₩201,928 | ₩194,359 | ₩196,084 | -1.01% | 120.6만 |
|---|
| 2026.05.12 | ₩204,656 | ₩204,656 | ₩196,324 | ₩197,314 | -3.59% | 102.6만 |
|---|
| 2026.05.11 | ₩210,180 | ₩210,848 | ₩200,992 | ₩203,626 | -3.12% | 114.9만 |
|---|
| 2026.05.08 | ₩203,667 | ₩212,226 | ₩202,302 | ₩211,209 | +3.70% | 134.7만 |
|---|
| 2026.05.07 | ₩200,551 | ₩202,423 | ₩196,057 | ₩202,209 | +0.83% | 143.6만 |
|---|
| 2026.05.06 | ₩185,746 | ₩190,427 | ₩185,291 | ₩188,768 | +1.63% | 79만 |
|---|
| 2026.05.05 | ₩187,217 | ₩188,140 | ₩183,686 | ₩185,251 | -1.05% | 61만 |
|---|
| 2026.05.04 | ₩186,602 | ₩189,330 | ₩185,813 | ₩186,602 | 0.00% | 72.3만 |
|---|
| 2026.05.01 | ₩185,545 | ₩188,381 | ₩183,606 | ₩187,698 | +1.16% | 91.6만 |
|---|
| 2026.04.30 | ₩181,854 | ₩185,144 | ₩181,854 | ₩184,342 | +1.37% | 50.4만 |
|---|
| 2026.04.29 | ₩179,942 | ₩182,483 | ₩179,554 | ₩181,854 | +1.06% | 47.5만 |
|---|
| 2026.04.28 | ₩183,098 | ₩183,579 | ₩179,781 | ₩180,383 | -1.48% | 36만 |
|---|
| 2026.04.27 | ₩180,370 | ₩182,108 | ₩180,102 | ₩181,547 | +0.65% | 51.7만 |
|---|
| 2026.04.24 | ₩178,056 | ₩180,156 | ₩177,200 | ₩179,674 | +0.91% | 48만 |
|---|
| 2026.04.23 | ₩178,671 | ₩182,550 | ₩177,682 | ₩178,176 | -0.28% | 41.3만 |
|---|
| 2026.04.22 | ₩180,544 | ₩180,878 | ₩177,749 | ₩178,604 | -1.07% | 46.9만 |
|---|
| 2026.04.21 | ₩180,731 | ₩180,985 | ₩176,986 | ₩179,206 | -0.84% | 48.5만 |
|---|
| 2026.04.20 | ₩180,035 | ₩181,881 | ₩179,634 | ₩180,784 | +0.42% | 55.3만 |
|---|
| 2026.04.17 | ₩181,065 | ₩186,374 | ₩180,263 | ₩180,597 | -0.26% | 60.2만 |
|---|
| 2026.04.16 | ₩180,597 | ₩181,119 | ₩179,353 | ₩180,744 | +0.08% | 40만 |
|---|
| 2026.04.15 | ₩180,035 | ₩180,905 | ₩179,179 | ₩179,701 | -0.19% | 46만 |
|---|
| 2026.04.14 | ₩177,735 | ₩181,119 | ₩176,959 | ₩180,035 | +1.29% | 48.5만 |
|---|
| 2026.04.13 | ₩177,548 | ₩178,578 | ₩175,863 | ₩177,762 | +0.12% | 31.6만 |
|---|
| 2026.04.10 | ₩177,922 | ₩179,193 | ₩177,401 | ₩178,444 | +0.29% | 21.9만 |
|---|
| 2026.04.09 | ₩175,742 | ₩178,324 | ₩174,980 | ₩177,695 | +1.11% | 40.8만 |
|---|
| 2026.04.08 | ₩176,144 | ₩177,708 | ₩175,261 | ₩176,692 | +0.31% | 67.1만 |
|---|
| 2026.04.07 | ₩171,436 | ₩173,028 | ₩170,273 | ₩172,212 | +0.45% | 36.3만 |
|---|
| 2026.04.06 | ₩169,871 | ₩171,677 | ₩169,149 | ₩171,436 | +0.92% | 33.2만 |
|---|
| 2026.04.02 | ₩167,437 | ₩170,821 | ₩166,769 | ₩170,701 | +1.95% | 53.3만 |
|---|
| 2026.04.01 | ₩169,243 | ₩171,236 | ₩167,892 | ₩168,521 | -0.43% | 55.2만 |
|---|
| 2026.03.31 | ₩166,929 | ₩169,764 | ₩163,572 | ₩169,390 | +1.47% | 96.9만 |
|---|
| 2026.03.30 | ₩165,712 | ₩167,157 | ₩164,442 | ₩165,445 | -0.16% | 82.4만 |
|---|
| 2026.03.27 | ₩169,002 | ₩169,002 | ₩164,415 | ₩165,525 | -2.06% | 67.8만 |
|---|
| 2026.03.26 | ₩168,641 | ₩171,048 | ₩168,053 | ₩169,163 | +0.31% | 46.1만 |
|---|
| 2026.03.25 | ₩171,262 | ₩172,533 | ₩166,849 | ₩169,136 | -1.24% | 42.9만 |
|---|
| 2026.03.24 | ₩169,243 | ₩173,242 | ₩167,972 | ₩170,540 | +0.77% | 60.6만 |
|---|
| 2026.03.23 | ₩169,965 | ₩174,205 | ₩168,695 | ₩170,005 | +0.02% | 102.4만 |
|---|
| 2026.03.20 | ₩170,059 | ₩171,289 | ₩165,525 | ₩166,595 | -2.04% | 109.2만 |
|---|
| 2026.03.19 | ₩173,228 | ₩175,101 | ₩167,264 | ₩170,393 | -1.64% | 74.4만 |
|---|
| 2026.03.18 | ₩179,487 | ₩180,169 | ₩174,378 | ₩174,539 | -2.76% | 68만 |
|---|
| 2026.03.17 | ₩179,848 | ₩180,704 | ₩178,217 | ₩179,340 | -0.28% | 41.5만 |
|---|
| 2026.03.16 | ₩178,564 | ₩179,661 | ₩177,147 | ₩178,778 | +0.12% | 46.5만 |
|---|
| 2026.03.13 | ₩180,891 | ₩181,547 | ₩178,471 | ₩179,393 | -0.83% | 40.1만 |
|---|
| 2026.03.12 | ₩179,541 | ₩181,734 | ₩177,882 | ₩179,113 | -0.24% | 51.3만 |
|---|
| 2026.03.11 | ₩180,771 | ₩181,373 | ₩177,775 | ₩180,116 | -0.36% | 44만 |
|---|
| 2026.03.10 | ₩181,894 | ₩183,887 | ₩180,463 | ₩181,480 | -0.23% | 63.7만 |
|---|
| 2026.03.09 | ₩180,557 | ₩182,991 | ₩176,532 | ₩181,908 | +0.75% | 66.7만 |
|---|
| 2026.03.06 | ₩183,044 | ₩183,753 | ₩180,851 | ₩181,934 | -0.61% | 40만 |
|---|
| 2026.03.05 | ₩183,967 | ₩186,161 | ₩182,817 | ₩185,171 | +0.65% | 48.1만 |
|---|
| 2026.03.04 | ₩185,104 | ₩186,909 | ₩181,881 | ₩186,054 | +0.51% | 45.4만 |
|---|
| 2026.03.03 | ₩184,422 | ₩186,816 | ₩182,617 | ₩186,000 | +0.86% | 75만 |
|---|
| 2026.03.02 | ₩182,576 | ₩186,522 | ₩181,881 | ₩186,134 | +1.95% | 62.9만 |
|---|
| 2026.02.27 | ₩181,493 | ₩184,743 | ₩180,677 | ₩184,208 | +1.50% | 90.1만 |
|---|
| 2026.02.26 | ₩181,533 | ₩185,492 | ₩179,500 | ₩181,493 | -0.02% | 80.3만 |
|---|
| 2026.02.25 | ₩179,353 | ₩181,025 | ₩177,601 | ₩180,570 | +0.68% | 68.1만 |
|---|
| 2026.02.24 | ₩176,572 | ₩179,447 | ₩175,208 | ₩179,353 | +1.58% | 49.4만 |
|---|
| 2026.02.23 | ₩176,786 | ₩177,909 | ₩173,509 | ₩176,572 | -0.12% | 67.5만 |
|---|
| 2026.02.20 | ₩179,821 | ₩179,821 | ₩169,337 | ₩179,179 | -0.36% | 115.7만 |
|---|
| 2026.02.19 | ₩178,912 | ₩179,915 | ₩177,254 | ₩177,642 | -0.71% | 58.7만 |
|---|
| 2026.02.18 | ₩177,093 | ₩179,313 | ₩175,997 | ₩178,845 | +0.99% | 70.3만 |
|---|
| 2026.02.17 | ₩177,494 | ₩178,203 | ₩175,208 | ₩177,294 | -0.11% | 53.9만 |
|---|
| 2026.02.13 | ₩175,836 | ₩177,414 | ₩174,432 | ₩176,251 | +0.24% | 45.2만 |
|---|
| 2026.02.12 | ₩177,655 | ₩179,848 | ₩175,475 | ₩175,595 | -1.16% | 54.2만 |
|---|
| 2026.02.11 | ₩181,079 | ₩182,536 | ₩176,077 | ₩177,387 | -2.04% | 44.6만 |
|---|
| 2026.02.10 | ₩177,361 | ₩182,804 | ₩177,361 | ₩181,199 | +2.16% | 65.1만 |
|---|
| 2026.02.09 | ₩177,535 | ₩178,310 | ₩174,606 | ₩177,093 | -0.25% | 63.1만 |
|---|
| 2026.02.06 | ₩175,595 | ₩179,447 | ₩175,127 | ₩178,176 | +1.47% | 65.7만 |
|---|
| 2026.02.05 | ₩172,466 | ₩175,408 | ₩171,543 | ₩175,368 | +1.68% | 63만 |
|---|
| 2026.02.04 | ₩169,925 | ₩173,723 | ₩168,507 | ₩171,597 | +0.98% | 47.5만 |
|---|
| 2026.02.03 | ₩169,791 | ₩170,433 | ₩166,582 | ₩168,588 | -0.71% | 36.4만 |
|---|
| 2026.02.02 | ₩172,011 | ₩174,124 | ₩170,687 | ₩170,901 | -0.65% | 51.6만 |
|---|
| 2026.01.30 | ₩170,888 | ₩171,837 | ₩169,029 | ₩171,597 | +0.41% | 41.4만 |
|---|
| 2026.01.29 | ₩170,741 | ₩172,065 | ₩169,564 | ₩171,182 | +0.26% | 39.3만 |
|---|
| 2026.01.28 | ₩170,794 | ₩172,158 | ₩169,524 | ₩170,005 | -0.46% | 32.4만 |
|---|
| 2026.01.27 | ₩171,650 | ₩172,118 | ₩170,045 | ₩171,409 | -0.14% | 25.5만 |
|---|
| 2026.01.26 | ₩172,172 | ₩173,054 | ₩171,195 | ₩171,958 | -0.12% | 25.6만 |
|---|
| 2026.01.23 | ₩173,215 | ₩174,445 | ₩171,396 | ₩172,118 | -0.63% | 30.6만 |
|---|
| 2026.01.22 | ₩176,746 | ₩177,000 | ₩172,747 | ₩173,429 | -1.88% | 39.7만 |
|---|
| 2026.01.21 | ₩175,676 | ₩177,949 | ₩175,328 | ₩176,532 | +0.49% | 78.8만 |
|---|
| 2026.01.20 | ₩175,181 | ₩176,438 | ₩173,081 | ₩174,566 | -0.35% | 53.4만 |
|---|
| 2026.01.16 | ₩176,919 | ₩179,755 | ₩175,060 | ₩176,879 | -0.02% | 36.1만 |
|---|
| 2026.01.15 | ₩174,606 | ₩178,899 | ₩174,151 | ₩177,588 | +1.71% | 36.8만 |
|---|
| 2026.01.14 | ₩173,349 | ₩175,542 | ₩171,142 | ₩174,900 | +0.89% | 55.2만 |
|---|
| 2026.01.13 | ₩173,482 | ₩175,181 | ₩172,814 | ₩173,589 | +0.06% | 29.5만 |
|---|
| 2026.01.12 | ₩173,068 | ₩173,683 | ₩170,299 | ₩173,322 | +0.15% | 45.5만 |
|---|
| 2026.01.09 | ₩171,316 | ₩173,817 | ₩171,249 | ₩173,068 | +1.02% | 40.8만 |
|---|
| 2026.01.08 | ₩168,949 | ₩173,028 | ₩168,815 | ₩170,487 | +0.91% | 38.5만 |
|---|
| 2026.01.07 | ₩171,062 | ₩171,597 | ₩169,016 | ₩170,099 | -0.56% | 49.3만 |
|---|
| 2026.01.06 | ₩165,512 | ₩170,500 | ₩164,776 | ₩170,219 | +2.84% | 53.7만 |
|---|
| 2026.01.05 | ₩165,953 | ₩167,705 | ₩165,137 | ₩166,501 | +0.33% | 48.4만 |
|---|
| 2026.01.02 | ₩168,721 | ₩169,230 | ₩165,592 | ₩165,993 | -1.62% | 53.1만 |
|---|
| 2025.12.31 | ₩169,189 | ₩169,524 | ₩168,200 | ₩169,283 | +0.06% | 43.4만 |
|---|
| 2025.12.30 | ₩167,959 | ₩169,978 | ₩167,959 | ₩169,617 | +0.99% | 30.1만 |
|---|
| 2025.12.29 | ₩169,617 | ₩170,981 | ₩168,039 | ₩168,654 | -0.57% | 35.9만 |
|---|
| 2025.12.26 | ₩169,216 | ₩169,751 | ₩168,293 | ₩169,243 | +0.02% | 20.1만 |
|---|
| 2025.12.24 | ₩169,497 | ₩170,460 | ₩169,149 | ₩169,564 | +0.04% | 18.8만 |
|---|
| 2025.12.23 | ₩170,126 | ₩170,433 | ₩168,935 | ₩169,524 | -0.35% | 38.5만 |
|---|
| 2025.12.22 | ₩168,521 | ₩170,714 | ₩167,758 | ₩170,513 | +1.18% | 48.1만 |
|---|
| 2025.12.19 | ₩172,426 | ₩172,921 | ₩169,403 | ₩170,259 | -1.26% | 97.9만 |
|---|
| 2025.12.18 | ₩173,522 | ₩175,194 | ₩172,132 | ₩172,399 | -0.65% | 64만 |
|---|
| 2025.12.17 | ₩171,664 | ₩174,780 | ₩171,356 | ₩173,509 | +1.08% | 52.4만 |
|---|
| 2025.12.16 | ₩170,834 | ₩172,386 | ₩169,764 | ₩171,784 | +0.56% | 61.2만 |
|---|
| 2025.12.15 | ₩171,450 | ₩172,881 | ₩168,962 | ₩169,791 | -0.97% | 65.4만 |
|---|
| 2025.12.12 | ₩174,124 | ₩174,124 | ₩170,915 | ₩171,182 | -1.69% | 59.1만 |
|---|
| 2025.12.11 | ₩174,753 | ₩175,047 | ₩172,239 | ₩172,814 | -1.11% | 50.2만 |
|---|
| 2025.12.10 | ₩174,245 | ₩175,903 | ₩173,897 | ₩174,525 | +0.16% | 100.4만 |
|---|
| 2025.12.09 | ₩175,849 | ₩176,839 | ₩172,800 | ₩173,415 | -1.38% | 58.5만 |
|---|
| 2025.12.08 | ₩178,016 | ₩179,393 | ₩175,007 | ₩175,849 | -1.22% | 44.6만 |
|---|
| 2025.12.05 | ₩177,749 | ₩179,327 | ₩176,491 | ₩177,668 | -0.05% | 45.2만 |
|---|
| 2025.12.04 | ₩176,866 | ₩177,815 | ₩175,930 | ₩177,200 | +0.19% | 24.7만 |
|---|
| 2025.12.03 | ₩175,849 | ₩177,642 | ₩174,606 | ₩176,839 | +0.56% | 35.6만 |
|---|
| 2025.12.02 | ₩176,839 | ₩177,428 | ₩175,529 | ₩176,331 | -0.29% | 46.4만 |
|---|
| 2025.12.01 | ₩175,167 | ₩178,217 | ₩174,780 | ₩177,294 | +1.21% | 36.6만 |
|---|
| 2025.11.28 | ₩177,856 | ₩177,856 | ₩176,291 | ₩177,053 | -0.45% | 31.5만 |
|---|
| 2025.11.26 | ₩177,722 | ₩180,049 | ₩176,371 | ₩177,093 | -0.35% | 32.6만 |
|---|
| 2025.11.25 | ₩177,468 | ₩179,634 | ₩177,066 | ₩177,254 | -0.12% | 37.1만 |
|---|
| 2025.11.24 | ₩175,020 | ₩177,521 | ₩174,231 | ₩176,665 | +0.94% | 59.3만 |
|---|
| 2025.11.21 | ₩172,479 | ₩175,970 | ₩171,690 | ₩175,555 | +1.78% | 36.5만 |
|---|
| 2025.11.20 | ₩170,915 | ₩172,359 | ₩169,537 | ₩170,901 | -0.01% | 32.6만 |
|---|
| 2025.11.19 | ₩172,118 | ₩172,814 | ₩170,032 | ₩170,340 | -1.03% | 45만 |
|---|
| 2025.11.18 | ₩169,136 | ₩174,713 | ₩168,454 | ₩172,921 | +2.24% | 46.3만 |
|---|
| 2025.11.17 | ₩172,934 | ₩174,378 | ₩168,909 | ₩169,390 | -2.05% | 57.3만 |
|---|
| 2025.11.14 | ₩169,617 | ₩173,750 | ₩169,149 | ₩173,362 | +2.21% | 55.6만 |
|---|
| 2025.11.13 | ₩171,169 | ₩174,592 | ₩169,417 | ₩170,594 | -0.34% | 59.7만 |
|---|
| 2025.11.12 | ₩171,503 | ₩173,028 | ₩170,166 | ₩171,302 | -0.12% | 66만 |
|---|
| 2025.11.11 | ₩167,344 | ₩172,038 | ₩166,381 | ₩170,473 | +1.87% | 71.9만 |
|---|
| 2025.11.10 | ₩168,253 | ₩169,831 | ₩166,809 | ₩167,090 | -0.69% | 54.7만 |
|---|
| 2025.11.07 | ₩161,205 | ₩170,513 | ₩161,205 | ₩168,975 | +4.82% | 125만 |
|---|
| 2025.11.06 | ₩157,795 | ₩161,821 | ₩157,167 | ₩160,443 | +1.68% | 59.4만 |
|---|
| 2025.11.05 | ₩161,098 | ₩161,326 | ₩157,434 | ₩158,464 | -1.64% | 80.4만 |
|---|
| 2025.11.04 | ₩159,948 | ₩160,737 | ₩158,236 | ₩159,948 | 0.00% | 61.3만 |
|---|
| 2025.11.03 | ₩158,504 | ₩160,002 | ₩156,979 | ₩159,841 | +0.84% | 60.5만 |
|---|
| 2025.10.31 | ₩154,692 | ₩158,972 | ₩153,061 | ₩158,598 | +2.52% | 49.9만 |
|---|
| 2025.10.30 | ₩155,027 | ₩157,675 | ₩155,027 | ₩155,281 | +0.16% | 34.1만 |
|---|
| 2025.10.29 | ₩158,691 | ₩159,213 | ₩155,227 | ₩155,695 | -1.89% | 37.6만 |
|---|
| 2025.10.28 | ₩160,082 | ₩160,296 | ₩158,196 | ₩159,654 | -0.27% | 31.8만 |
|---|
| 2025.10.27 | ₩160,951 | ₩161,245 | ₩159,694 | ₩160,510 | -0.27% | 33.5만 |
|---|
| 2025.10.24 | ₩161,393 | ₩162,048 | ₩160,390 | ₩160,737 | -0.41% | 25.9만 |
|---|
| 2025.10.23 | ₩162,356 | ₩162,610 | ₩159,387 | ₩160,550 | -1.11% | 34.2만 |
|---|
| 2025.10.22 | ₩162,195 | ₩162,663 | ₩160,791 | ₩162,021 | -0.11% | 38.7만 |
|---|
| 2025.10.21 | ₩160,938 | ₩163,385 | ₩160,336 | ₩161,968 | +0.64% | 45만 |
|---|
| 2025.10.20 | ₩159,159 | ₩161,419 | ₩159,106 | ₩160,617 | +0.92% | 43.5만 |
|---|
| 2025.10.17 | ₩158,022 | ₩162,061 | ₩157,220 | ₩159,173 | +0.73% | 67.1만 |
|---|
| 2025.10.16 | ₩161,125 | ₩161,593 | ₩156,391 | ₩157,956 | -1.97% | 39.6만 |
|---|
| 2025.10.15 | ₩161,085 | ₩163,827 | ₩160,216 | ₩161,821 | +0.46% | 45.2만 |
|---|
| 2025.10.14 | ₩158,317 | ₩160,831 | ₩158,317 | ₩160,483 | +1.37% | 23.5만 |
|---|
| 2025.10.13 | ₩158,223 | ₩159,520 | ₩156,979 | ₩159,132 | +0.57% | 35.3만 |
|---|
| 2025.10.10 | ₩159,841 | ₩159,841 | ₩156,538 | ₩156,899 | -1.84% | 44.3만 |
|---|
| 2025.10.09 | ₩161,941 | ₩161,941 | ₩158,196 | ₩158,317 | -2.24% | 36.2만 |
|---|
| 2025.10.08 | ₩162,302 | ₩162,824 | ₩160,349 | ₩161,540 | -0.47% | 26.9만 |
|---|
| 2025.10.07 | ₩163,853 | ₩163,853 | ₩161,205 | ₩162,449 | -0.86% | 36.2만 |
|---|
| 2025.10.06 | ₩165,619 | ₩165,619 | ₩161,058 | ₩163,425 | -1.32% | 35.3만 |
|---|
| 2025.10.03 | ₩163,492 | ₩166,087 | ₩163,305 | ₩164,790 | +0.79% | 54.1만 |
|---|
| 2025.10.02 | ₩163,452 | ₩164,014 | ₩161,473 | ₩163,198 | -0.16% | 31.8만 |
|---|
| 2025.10.01 | ₩163,024 | ₩164,281 | ₩161,821 | ₩163,586 | +0.34% | 75.6만 |
|---|
| 2025.09.30 | ₩161,272 | ₩163,920 | ₩161,232 | ₩163,720 | +1.52% | 47.7만 |
|---|
| 2025.09.29 | ₩163,145 | ₩163,372 | ₩161,366 | ₩161,714 | -0.88% | 42.2만 |
|---|
| 2025.09.26 | ₩161,794 | ₩163,305 | ₩161,673 | ₩162,663 | +0.54% | 32.6만 |
|---|
| 2025.09.25 | ₩163,880 | ₩164,669 | ₩161,179 | ₩161,286 | -1.58% | 58.9만 |
|---|
| 2025.09.24 | ₩165,846 | ₩165,846 | ₩163,960 | ₩164,522 | -0.80% | 54.7만 |
|---|
| 2025.09.23 | ₩165,833 | ₩167,183 | ₩164,749 | ₩166,274 | +0.27% | 33.9만 |
|---|
| 2025.09.22 | ₩165,431 | ₩166,648 | ₩164,482 | ₩166,140 | +0.43% | 31.4만 |
|---|
| 2025.09.19 | ₩166,073 | ₩166,180 | ₩164,495 | ₩165,498 | -0.35% | 100만 |
|---|
| 2025.09.18 | ₩169,791 | ₩169,978 | ₩166,836 | ₩167,598 | -1.29% | 49만 |
|---|
| 2025.09.17 | ₩169,136 | ₩171,904 | ₩168,320 | ₩169,323 | +0.11% | 44.5만 |
|---|
| 2025.09.16 | ₩171,169 | ₩171,182 | ₩168,173 | ₩168,989 | -1.27% | 94.2만 |
|---|
| 2025.09.15 | ₩171,182 | ₩171,262 | ₩169,403 | ₩170,834 | -0.20% | 45만 |
|---|
| 2025.09.12 | ₩171,490 | ₩171,878 | ₩170,126 | ₩170,647 | -0.49% | 29.9만 |
|---|
| 2025.09.11 | ₩169,189 | ₩172,359 | ₩168,882 | ₩172,279 | +1.83% | 70.7만 |
|---|
| 2025.09.10 | ₩169,858 | ₩171,864 | ₩168,574 | ₩169,310 | -0.32% | 43만 |
|---|
| 2025.09.09 | ₩171,302 | ₩172,279 | ₩169,711 | ₩171,102 | -0.12% | 123만 |
|---|
| 2025.09.08 | ₩170,313 | ₩171,557 | ₩167,705 | ₩171,516 | +0.71% | 48.9만 |
|---|
| 2025.09.05 | ₩171,971 | ₩173,643 | ₩170,380 | ₩171,182 | -0.46% | 33.9만 |
|---|
| 2025.09.04 | ₩169,604 | ₩171,195 | ₩168,561 | ₩171,195 | +0.94% | 35.9만 |
|---|
| 2025.09.03 | ₩167,277 | ₩169,056 | ₩167,237 | ₩168,882 | +0.96% | 30.2만 |
|---|
| 2025.09.02 | ₩169,698 | ₩169,698 | ₩167,063 | ₩167,250 | -1.44% | 50.5만 |
|---|
| 2025.08.29 | ₩168,601 | ₩170,313 | ₩167,758 | ₩170,179 | +0.94% | 49.8만 |
|---|