시장 데이터를 불러오는 중
전체 종목
레이도스 과거 주가
Leidos Holdings, Inc. Common Stock · LDOS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leidos Holdings, Inc. Common Stock · LDOS · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩159,884 | ₩164,203 | ₩158,825 | ₩163,211 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,830 | ₩160,260 | ₩150,361 | ₩159,911 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,525 | ₩156,410 | ₩150,321 | ₩152,306 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,301 | ₩159,307 | ₩155,324 | ₩156,517 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,604 | ₩161,225 | ₩156,276 | ₩160,219 | +1.66% | 167만 |
| 2026.10.02 | ₩163,559 | ₩163,559 | ₩157,845 | ₩157,926 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,336 | ₩168,200 | ₩163,573 | ₩163,600 | -1.65% | 108.1만 |
| 2026.09.30 | ₩165,088 | ₩166,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,412 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,331 | ₩167,664 | ₩163,184 | ₩165,115 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,968 | ₩164,968 | ₩162,446 | ₩164,109 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,767 | ₩167,610 | ₩164,002 | ₩165,799 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩167,047 | ₩168,469 | ₩165,424 | ₩165,451 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,202 | ₩169,260 | ₩164,968 | ₩167,248 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,364 | ₩173,364 | ₩164,699 | ₩165,397 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,406 | ₩173,244 | ₩170,266 | ₩171,996 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩175,041 | ₩175,497 | ₩170,682 | ₩171,272 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,618 | ₩176,570 | ₩174,115 | ₩175,658 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,278 | ₩175,738 | ₩171,688 | ₩173,498 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩175,028 | ₩179,642 | ₩171,124 | ₩173,351 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,947 | ₩179,615 | ₩173,217 | ₩178,166 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩174,035 | ₩174,142 | ₩170,024 | ₩172,841 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,506 | ₩175,430 | ₩171,782 | ₩173,767 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,686 | ₩175,269 | ₩171,782 | ₩171,875 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,779 | ₩178,367 | ₩172,238 | ₩173,351 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,355 | ₩180,514 | ₩175,712 | ₩178,461 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,379 | ₩183,612 | ₩175,886 | ₩177,536 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,423 | ₩185,771 | ₩178,689 | ₩179,440 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,441 | ₩191,110 | ₩185,208 | ₩186,684 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,575 | ₩191,056 | ₩187,073 | ₩188,065 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,387 | ₩189,956 | ₩186,080 | ₩188,669 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,873 | ₩188,561 | ₩183,853 | ₩187,596 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩180,165 | ₩185,181 | ₩180,098 | ₩184,336 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,672 | ₩185,007 | ₩180,326 | ₩180,460 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩189,004 | ₩189,286 | ₩185,034 | ₩185,678 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,627 | ₩192,612 | ₩187,810 | ₩189,648 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,798 | ₩196,220 | ₩187,918 | ₩189,621 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,558 | ₩197,615 | ₩191,164 | ₩196,247 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,344 | ₩194,986 | ₩191,164 | ₩192,451 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩192,049 | ₩192,585 | ₩189,822 | ₩190,801 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,807 | ₩193,618 | ₩189,380 | ₩192,921 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩188,119 | ₩192,062 | ₩187,394 | ₩191,284 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,503 | ₩188,441 | ₩185,208 | ₩188,293 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,940 | ₩192,022 | ₩184,229 | ₩188,977 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,202 | ₩189,125 | ₩183,478 | ₩186,576 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,703 | ₩184,765 | ₩178,005 | ₩184,524 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,874 | ₩181,748 | ₩171,755 | ₩181,426 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,887 | ₩177,080 | ₩169,904 | ₩170,145 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,610 | ₩177,147 | ₩167,610 | ₩175,175 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,859 | ₩160,246 | ₩156,719 | ₩159,240 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩149,073 | ₩155,243 | ₩148,885 | ₩155,055 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,233 | ₩151,769 | ₩147,920 | ₩150,777 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,939 | ₩158,033 | ₩152,883 | ₩153,406 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,807 | ₩159,857 | ₩155,780 | ₩158,757 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,696 | ₩155,002 | ₩150,307 | ₩154,184 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,240 | ₩155,351 | ₩149,556 | ₩150,415 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,432 | ₩149,288 | ₩143,855 | ₩147,987 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,836 | ₩144,244 | ₩141,857 | ₩143,869 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,301 | ₩142,340 | ₩139,362 | ₩140,730 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,434 | ₩144,379 | ₩140,851 | ₩143,547 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,774 | ₩148,765 | ₩141,844 | ₩142,823 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,935 | ₩147,088 | ₩143,882 | ₩145,250 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,520 | ₩147,544 | ₩143,520 | ₩145,143 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,523 | ₩144,942 | ₩139,510 | ₩142,930 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,411 | ₩145,720 | ₩141,119 | ₩142,957 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩146,122 | ₩146,203 | ₩141,227 | ₩143,547 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,548 | ₩143,788 | ₩139,885 | ₩143,010 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,695 | ₩145,049 | ₩142,662 | ₩143,762 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,504 | ₩148,885 | ₩143,963 | ₩145,626 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,532 | ₩147,504 | ₩143,574 | ₩145,827 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,677 | ₩146,069 | ₩140,194 | ₩145,988 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,349 | ₩141,924 | ₩138,222 | ₩138,249 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,131 | ₩139,832 | ₩132,602 | ₩138,115 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,216 | ₩139,054 | ₩133,635 | ₩134,721 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,796 | ₩137,538 | ₩133,501 | ₩136,492 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩139,107 | ₩141,361 | ₩133,662 | ₩134,131 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,246 | ₩143,614 | ₩138,826 | ₩139,925 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,917 | ₩143,332 | ₩139,832 | ₩142,326 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,253 | ₩141,736 | ₩135,593 | ₩140,623 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,230 | ₩146,873 | ₩142,286 | ₩143,681 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩148,121 | ₩149,999 | ₩144,861 | ₩145,760 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,936 | ₩155,766 | ₩152,252 | ₩152,346 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,513 | ₩163,519 | ₩151,944 | ₩153,714 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,981 | ₩166,993 | ₩162,902 | ₩163,854 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩163,117 | ₩166,068 | ₩162,755 | ₩163,747 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,679 | ₩167,127 | ₩162,889 | ₩163,224 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,310 | ₩167,060 | ₩163,479 | ₩165,679 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,571 | ₩167,664 | ₩163,841 | ₩164,713 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩169,086 | ₩170,615 | ₩166,349 | ₩166,899 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,863 | ₩171,996 | ₩166,403 | ₩167,087 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,732 | ₩168,925 | ₩163,439 | ₩166,792 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩169,005 | ₩171,232 | ₩165,316 | ₩170,105 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩173,163 | ₩175,899 | ₩171,272 | ₩171,312 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,248 | ₩177,361 | ₩170,346 | ₩171,419 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,370 | ₩180,366 | ₩173,901 | ₩176,503 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,688 | ₩177,817 | ₩171,044 | ₩175,202 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,294 | ₩172,197 | ₩166,322 | ₩171,849 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,504 | ₩170,320 | ₩164,981 | ₩169,018 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,464 | ₩166,550 | ₩162,567 | ₩165,035 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,784 | ₩167,825 | ₩164,150 | ₩166,846 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,744 | ₩170,937 | ₩166,349 | ₩168,951 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,437 | ₩168,911 | ₩164,498 | ₩167,449 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,568 | ₩171,299 | ₩164,646 | ₩165,907 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩167,047 | ₩169,931 | ₩165,679 | ₩168,401 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,837 | ₩171,339 | ₩163,009 | ₩166,550 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,975 | ₩175,645 | ₩169,810 | ₩172,211 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,600 | ₩174,357 | ₩168,120 | ₩171,258 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,873 | ₩175,873 | ₩171,513 | ₩174,518 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,521 | ₩181,748 | ₩174,370 | ₩176,060 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,284 | ₩183,129 | ₩173,512 | ₩180,943 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,349 | ₩206,428 | ₩183,907 | ₩184,014 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,520 | ₩204,375 | ₩199,171 | ₩199,600 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,197 | ₩202,270 | ₩199,265 | ₩200,164 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩195,147 | ₩200,606 | ₩194,369 | ₩200,150 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩196,046 | ₩197,562 | ₩194,356 | ₩195,711 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,670 | ₩197,414 | ₩191,874 | ₩196,032 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,462 | ₩198,326 | ₩192,330 | ₩193,471 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,837 | ₩196,904 | ₩193,390 | ₩195,912 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩202,162 | ₩202,162 | ₩196,435 | ₩197,977 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,843 | ₩207,393 | ₩201,170 | ₩202,149 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,347 | ₩209,526 | ₩204,992 | ₩205,489 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,882 | ₩210,586 | ₩206,334 | ₩207,662 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,264 | ₩211,565 | ₩206,629 | ₩208,131 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,247 | ₩215,669 | ₩209,191 | ₩209,875 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,969 | ₩214,194 | ₩209,378 | ₩213,322 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,833 | ₩212,450 | ₩209,298 | ₩209,472 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩208,158 | ₩211,847 | ₩206,025 | ₩211,377 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩208,131 | ₩210,331 | ₩202,685 | ₩205,059 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,784 | ₩214,797 | ₩208,681 | ₩208,748 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩212,007 | ₩217,292 | ₩211,511 | ₩215,468 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,550 | ₩215,119 | ₩211,632 | ₩213,094 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,624 | ₩214,596 | ₩211,659 | ₩213,899 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩208,158 | ₩213,617 | ₩206,669 | ₩213,027 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,206 | ₩211,055 | ₩207,206 | ₩209,258 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,271 | ₩212,584 | ₩207,071 | ₩208,601 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,720 | ₩211,122 | ₩204,872 | ₩206,817 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,256 | ₩211,256 | ₩207,863 | ₩208,614 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,994 | ₩214,435 | ₩210,384 | ₩211,364 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,610 | ₩215,964 | ₩210,344 | ₩213,107 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩216,125 | ₩218,996 | ₩210,921 | ₩213,255 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,248 | ₩225,313 | ₩217,976 | ₩218,017 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,914 | ₩223,757 | ₩220,914 | ₩222,483 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,564 | ₩224,160 | ₩221,316 | ₩222,590 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,400 | ₩228,412 | ₩223,516 | ₩223,663 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,756 | ₩228,827 | ₩223,194 | ₩226,655 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,403 | ₩231,752 | ₩223,073 | ₩224,602 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,702 | ₩235,266 | ₩231,336 | ₩233,200 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,462 | ₩235,641 | ₩230,920 | ₩233,133 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,571 | ₩235,829 | ₩228,720 | ₩232,543 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,673 | ₩238,673 | ₩228,063 | ₩231,389 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,653 | ₩241,449 | ₩233,428 | ₩240,819 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,601 | ₩240,269 | ₩233,737 | ₩238,606 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,373 | ₩237,264 | ₩232,355 | ₩235,615 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,308 | ₩242,777 | ₩236,768 | ₩237,009 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,640 | ₩242,951 | ₩236,191 | ₩242,308 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,412 | ₩240,819 | ₩234,394 | ₩240,631 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,421 | ₩237,412 | ₩232,878 | ₩234,863 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,719 | ₩236,728 | ₩228,975 | ₩235,883 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,689 | ₩235,319 | ₩225,541 | ₩227,875 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,625 | ₩234,461 | ₩230,035 | ₩233,562 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,947 | ₩233,388 | ₩228,827 | ₩230,705 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,769 | ₩235,024 | ₩230,102 | ₩232,717 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,962 | ₩237,975 | ₩228,090 | ₩236,433 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,224 | ₩230,732 | ₩216,018 | ₩230,075 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩239,115 | ₩240,363 | ₩216,662 | ₩216,662 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩231,161 | ₩236,942 | ₩230,222 | ₩236,473 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩235,024 | ₩240,725 | ₩226,923 | ₩229,954 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩261,180 | ₩262,897 | ₩231,309 | ₩232,047 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,979 | ₩262,011 | ₩256,485 | ₩261,180 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,643 | ₩262,816 | ₩259,168 | ₩260,992 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,710 | ₩260,590 | ₩249,993 | ₩258,859 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩252,099 | ₩256,016 | ₩248,625 | ₩249,591 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,883 | ₩256,190 | ₩250,584 | ₩252,756 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩252,126 | ₩255,452 | ₩249,256 | ₩254,567 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,549 | ₩253,011 | ₩249,282 | ₩252,220 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩249,041 | ₩252,689 | ₩247,727 | ₩252,542 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,783 | ₩255,399 | ₩249,068 | ₩251,080 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,282 | ₩252,448 | ₩246,801 | ₩251,858 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩253,092 | ₩253,910 | ₩250,060 | ₩251,026 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,873 | ₩258,873 | ₩249,350 | ₩254,178 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,542 | ₩265,579 | ₩255,090 | ₩256,499 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,470 | ₩262,977 | ₩254,406 | ₩259,476 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,673 | ₩259,691 | ₩253,830 | ₩257,692 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,530 | ₩262,253 | ₩255,922 | ₩256,083 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,827 | ₩261,193 | ₩255,935 | ₩261,153 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,372 | ₩259,557 | ₩253,508 | ₩259,356 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,950 | ₩264,439 | ₩252,515 | ₩255,949 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,930 | ₩267,041 | ₩261,636 | ₩262,843 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,652 | ₩269,147 | ₩261,421 | ₩262,360 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,785 | ₩269,603 | ₩259,745 | ₩266,035 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,579 | ₩274,969 | ₩251,844 | ₩261,851 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,760 | ₩271,253 | ₩262,870 | ₩263,715 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,824 | ₩265,485 | ₩261,086 | ₩264,909 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,451 | ₩263,433 | ₩246,801 | ₩262,213 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,899 | ₩246,506 | ₩239,840 | ₩246,090 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,829 | ₩245,540 | ₩241,865 | ₩241,972 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩248,196 | ₩249,028 | ₩244,735 | ₩245,929 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,242 | ₩250,637 | ₩247,069 | ₩248,800 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,973 | ₩251,388 | ₩248,545 | ₩249,296 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,913 | ₩251,496 | ₩248,961 | ₩250,329 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,457 | ₩251,294 | ₩247,659 | ₩249,913 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,397 | ₩251,335 | ₩246,989 | ₩249,537 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩243,166 | ₩247,847 | ₩241,825 | ₩247,713 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,414 | ₩246,224 | ₩242,281 | ₩243,032 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,858 | ₩246,278 | ₩241,436 | ₩243,260 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,296 | ₩250,154 | ₩242,428 | ₩244,333 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,649 | ₩254,487 | ₩247,981 | ₩249,417 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,560 | ₩256,901 | ₩250,973 | ₩254,487 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,575 | ₩256,915 | ₩251,361 | ₩255,560 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩247,016 | ₩254,058 | ₩246,814 | ₩252,582 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,961 | ₩250,798 | ₩247,713 | ₩248,075 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,268 | ₩251,268 | ₩247,364 | ₩248,974 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩257,022 | ₩257,022 | ₩246,680 | ₩250,584 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,561 | ₩263,648 | ₩253,561 | ₩258,095 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,952 | ₩253,615 | ₩250,557 | ₩252,756 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,655 | ₩254,822 | ₩249,846 | ₩250,919 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,466 | ₩257,169 | ₩252,609 | ₩252,730 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,989 | ₩257,089 | ₩255,251 | ₩256,324 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,263 | ₩258,766 | ₩255,104 | ₩255,332 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩252,032 | ₩257,706 | ₩251,469 | ₩256,861 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩249,229 | ₩251,831 | ₩246,600 | ₩250,570 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,899 | ₩254,232 | ₩248,880 | ₩250,141 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,526 | ₩258,873 | ₩248,625 | ₩249,028 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩253,159 | ₩255,037 | ₩251,120 | ₩253,749 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,481 | ₩256,110 | ₩251,549 | ₩253,655 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,257 | ₩257,062 | ₩252,488 | ₩253,226 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,324 | ₩257,156 | ₩253,427 | ₩256,740 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩260,053 | ₩262,079 | ₩255,748 | ₩256,619 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,909 | ₩267,658 | ₩258,524 | ₩258,900 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,554 | ₩268,879 | ₩262,240 | ₩265,915 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,667 | ₩265,700 | ₩260,536 | ₩264,064 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,730 | ₩265,579 | ₩258,940 | ₩264,211 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,649 | ₩265,284 | ₩259,208 | ₩261,234 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩268,235 | ₩270,945 | ₩261,220 | ₩261,649 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,379 | ₩276,001 | ₩252,300 | ₩267,658 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,768 | ₩260,375 | ₩252,502 | ₩258,940 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩256,204 | ₩258,605 | ₩253,669 | ₩255,479 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,931 | ₩257,853 | ₩252,274 | ₩256,083 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,838 | ₩255,801 | ₩249,618 | ₩252,381 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,655 | ₩254,540 | ₩250,785 | ₩251,911 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,795 | ₩254,876 | ₩252,475 | ₩253,655 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,619 | ₩256,619 | ₩246,479 | ₩254,795 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,601 | ₩259,181 | ₩253,011 | ₩256,713 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,363 | ₩259,409 | ₩252,166 | ₩252,797 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,935 | ₩259,839 | ₩255,520 | ₩259,087 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,859 | ₩256,579 | ₩248,276 | ₩255,506 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩247,150 | ₩249,162 | ₩242,039 | ₩247,485 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,671 | ₩251,308 | ₩246,788 | ₩247,351 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,724 | ₩253,883 | ₩247,190 | ₩250,248 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,370 | ₩253,239 | ₩247,217 | ₩251,187 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,300 | ₩252,676 | ₩248,840 | ₩249,403 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,845 | ₩261,287 | ₩251,925 | ₩252,207 | -3.31% | 76.4만 |
|---|