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 | ₩159,887 | ₩164,206 | ₩158,827 | ₩163,213 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,833 | ₩160,262 | ₩150,363 | ₩159,913 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,527 | ₩156,412 | ₩150,323 | ₩152,308 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,304 | ₩159,310 | ₩155,326 | ₩156,520 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,606 | ₩161,228 | ₩156,278 | ₩160,222 | +1.66% | 167만 |
| 2026.10.02 | ₩163,562 | ₩163,562 | ₩157,848 | ₩157,928 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,338 | ₩168,203 | ₩163,575 | ₩163,602 | -1.65% | 108.1만 |
| 2026.09.30 | ₩165,091 | ₩166,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,414 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,334 | ₩167,666 | ₩163,186 | ₩165,118 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,970 | ₩164,970 | ₩162,448 | ₩164,112 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,769 | ₩167,613 | ₩164,004 | ₩165,802 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩167,049 | ₩168,471 | ₩165,426 | ₩165,453 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,204 | ₩169,262 | ₩164,970 | ₩167,250 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,367 | ₩173,367 | ₩164,702 | ₩165,399 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,409 | ₩173,246 | ₩170,268 | ₩171,999 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩175,044 | ₩175,500 | ₩170,684 | ₩171,274 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,620 | ₩176,573 | ₩174,118 | ₩175,661 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,280 | ₩175,741 | ₩171,690 | ₩173,501 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩175,030 | ₩179,644 | ₩171,127 | ₩173,353 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,950 | ₩179,618 | ₩173,219 | ₩178,169 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩174,038 | ₩174,145 | ₩170,027 | ₩172,844 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,508 | ₩175,433 | ₩171,784 | ₩173,769 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,689 | ₩175,272 | ₩171,784 | ₩171,878 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,781 | ₩178,370 | ₩172,240 | ₩173,353 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,358 | ₩180,516 | ₩175,714 | ₩178,464 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,382 | ₩183,615 | ₩175,889 | ₩177,538 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,425 | ₩185,774 | ₩178,692 | ₩179,443 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,443 | ₩191,113 | ₩185,211 | ₩186,686 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,578 | ₩191,059 | ₩187,075 | ₩188,068 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,390 | ₩189,959 | ₩186,083 | ₩188,671 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,876 | ₩188,564 | ₩183,856 | ₩187,598 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩180,167 | ₩185,184 | ₩180,100 | ₩184,339 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,674 | ₩185,010 | ₩180,328 | ₩180,463 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩189,007 | ₩189,288 | ₩185,036 | ₩185,680 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,630 | ₩192,615 | ₩187,813 | ₩189,651 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,801 | ₩196,223 | ₩187,920 | ₩189,624 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,561 | ₩197,618 | ₩191,166 | ₩196,250 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,347 | ₩194,989 | ₩191,166 | ₩192,454 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩192,052 | ₩192,588 | ₩189,825 | ₩190,804 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,810 | ₩193,621 | ₩189,382 | ₩192,923 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩188,122 | ₩192,065 | ₩187,397 | ₩191,287 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,506 | ₩188,443 | ₩185,211 | ₩188,296 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,943 | ₩192,025 | ₩184,232 | ₩188,980 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,205 | ₩189,128 | ₩183,481 | ₩186,579 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,705 | ₩184,768 | ₩178,008 | ₩184,527 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,877 | ₩181,750 | ₩171,757 | ₩181,428 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,890 | ₩177,082 | ₩169,906 | ₩170,148 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,613 | ₩177,149 | ₩167,613 | ₩175,178 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,861 | ₩160,249 | ₩156,721 | ₩159,243 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩149,075 | ₩155,246 | ₩148,888 | ₩155,058 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,235 | ₩151,771 | ₩147,922 | ₩150,779 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,942 | ₩158,036 | ₩152,885 | ₩153,408 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,809 | ₩159,860 | ₩155,782 | ₩158,760 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,698 | ₩155,004 | ₩150,309 | ₩154,186 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,242 | ₩155,353 | ₩149,558 | ₩150,417 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,434 | ₩149,290 | ₩143,858 | ₩147,989 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,838 | ₩144,247 | ₩141,859 | ₩143,871 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,303 | ₩142,342 | ₩139,364 | ₩140,732 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,436 | ₩144,381 | ₩140,853 | ₩143,549 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,776 | ₩148,767 | ₩141,846 | ₩142,825 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,937 | ₩147,090 | ₩143,884 | ₩145,253 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,522 | ₩147,546 | ₩143,522 | ₩145,145 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,525 | ₩144,944 | ₩139,512 | ₩142,932 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,414 | ₩145,722 | ₩141,121 | ₩142,959 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩146,124 | ₩146,205 | ₩141,229 | ₩143,549 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,551 | ₩143,791 | ₩139,887 | ₩143,013 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,697 | ₩145,051 | ₩142,664 | ₩143,764 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,506 | ₩148,888 | ₩143,965 | ₩145,628 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,534 | ₩147,506 | ₩143,576 | ₩145,829 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,679 | ₩146,071 | ₩140,196 | ₩145,990 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,351 | ₩141,926 | ₩138,224 | ₩138,251 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,133 | ₩139,834 | ₩132,604 | ₩138,117 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,218 | ₩139,056 | ₩133,637 | ₩134,723 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,798 | ₩137,540 | ₩133,503 | ₩136,494 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩139,109 | ₩141,363 | ₩133,664 | ₩134,133 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,248 | ₩143,616 | ₩138,828 | ₩139,928 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,919 | ₩143,335 | ₩139,834 | ₩142,329 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,255 | ₩141,738 | ₩135,595 | ₩140,625 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,232 | ₩146,876 | ₩142,288 | ₩143,683 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩148,123 | ₩150,001 | ₩144,864 | ₩145,762 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,938 | ₩155,769 | ₩152,254 | ₩152,348 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,516 | ₩163,522 | ₩151,946 | ₩153,716 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,984 | ₩166,996 | ₩162,905 | ₩163,857 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩163,119 | ₩166,070 | ₩162,757 | ₩163,750 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,681 | ₩167,130 | ₩162,891 | ₩163,226 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,313 | ₩167,063 | ₩163,481 | ₩165,681 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,574 | ₩167,666 | ₩163,843 | ₩164,715 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩169,088 | ₩170,617 | ₩166,352 | ₩166,902 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,866 | ₩171,999 | ₩166,405 | ₩167,089 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,735 | ₩168,927 | ₩163,441 | ₩166,794 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩169,008 | ₩171,234 | ₩165,319 | ₩170,107 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩173,166 | ₩175,902 | ₩171,274 | ₩171,315 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,251 | ₩177,364 | ₩170,349 | ₩171,422 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,373 | ₩180,369 | ₩173,903 | ₩176,506 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,690 | ₩177,820 | ₩171,046 | ₩175,205 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,297 | ₩172,200 | ₩166,325 | ₩171,851 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,507 | ₩170,322 | ₩164,984 | ₩169,021 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,466 | ₩166,553 | ₩162,569 | ₩165,037 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,787 | ₩167,827 | ₩164,152 | ₩166,848 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,747 | ₩170,939 | ₩166,352 | ₩168,954 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,440 | ₩168,914 | ₩164,501 | ₩167,452 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,571 | ₩171,301 | ₩164,648 | ₩165,909 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩167,049 | ₩169,933 | ₩165,681 | ₩168,404 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,839 | ₩171,341 | ₩163,012 | ₩166,553 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,978 | ₩175,647 | ₩169,812 | ₩172,213 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,602 | ₩174,359 | ₩168,122 | ₩171,261 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,875 | ₩175,875 | ₩171,516 | ₩174,520 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,524 | ₩181,750 | ₩174,373 | ₩176,063 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,287 | ₩183,132 | ₩173,514 | ₩180,945 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,352 | ₩206,431 | ₩183,910 | ₩184,017 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,523 | ₩204,378 | ₩199,174 | ₩199,603 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,200 | ₩202,273 | ₩199,268 | ₩200,167 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩195,150 | ₩200,609 | ₩194,372 | ₩200,153 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩196,049 | ₩197,564 | ₩194,359 | ₩195,713 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,673 | ₩197,417 | ₩191,877 | ₩196,035 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,465 | ₩198,329 | ₩192,333 | ₩193,473 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,840 | ₩196,907 | ₩193,393 | ₩195,915 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩202,165 | ₩202,165 | ₩196,438 | ₩197,980 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,847 | ₩207,396 | ₩201,173 | ₩202,152 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,350 | ₩209,529 | ₩204,995 | ₩205,492 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,885 | ₩210,589 | ₩206,337 | ₩207,665 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,267 | ₩211,568 | ₩206,632 | ₩208,134 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,251 | ₩215,672 | ₩209,194 | ₩209,878 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,972 | ₩214,197 | ₩209,382 | ₩213,325 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,836 | ₩212,453 | ₩209,301 | ₩209,476 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩208,161 | ₩211,850 | ₩206,028 | ₩211,380 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩208,134 | ₩210,334 | ₩202,688 | ₩205,063 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,787 | ₩214,801 | ₩208,684 | ₩208,751 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩212,011 | ₩217,295 | ₩211,514 | ₩215,471 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,553 | ₩215,123 | ₩211,635 | ₩213,097 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,628 | ₩214,599 | ₩211,662 | ₩213,902 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩208,161 | ₩213,620 | ₩206,672 | ₩213,030 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,209 | ₩211,058 | ₩207,209 | ₩209,261 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,274 | ₩212,587 | ₩207,075 | ₩208,604 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,723 | ₩211,125 | ₩204,875 | ₩206,820 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,259 | ₩211,259 | ₩207,866 | ₩208,617 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,997 | ₩214,438 | ₩210,388 | ₩211,367 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,613 | ₩215,968 | ₩210,347 | ₩213,111 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩216,129 | ₩218,999 | ₩210,924 | ₩213,258 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,251 | ₩225,317 | ₩217,980 | ₩218,020 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,917 | ₩223,761 | ₩220,917 | ₩222,486 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,567 | ₩224,163 | ₩221,319 | ₩222,594 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,403 | ₩228,415 | ₩223,519 | ₩223,667 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,759 | ₩228,831 | ₩223,197 | ₩226,658 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,406 | ₩231,755 | ₩223,077 | ₩224,606 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,706 | ₩235,269 | ₩231,339 | ₩233,204 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,466 | ₩235,645 | ₩230,923 | ₩233,137 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,575 | ₩235,833 | ₩228,724 | ₩232,546 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,676 | ₩238,676 | ₩228,066 | ₩231,393 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,657 | ₩241,453 | ₩233,432 | ₩240,822 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,605 | ₩240,272 | ₩233,740 | ₩238,609 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,377 | ₩237,268 | ₩232,359 | ₩235,618 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,311 | ₩242,781 | ₩236,772 | ₩237,013 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,643 | ₩242,955 | ₩236,195 | ₩242,311 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,415 | ₩240,822 | ₩234,397 | ₩240,635 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,424 | ₩237,415 | ₩232,882 | ₩234,867 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,722 | ₩236,731 | ₩228,978 | ₩235,886 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,693 | ₩235,323 | ₩225,545 | ₩227,879 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,628 | ₩234,464 | ₩230,038 | ₩233,566 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,950 | ₩233,391 | ₩228,831 | ₩230,709 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,773 | ₩235,028 | ₩230,105 | ₩232,721 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,965 | ₩237,979 | ₩228,093 | ₩236,436 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,227 | ₩230,736 | ₩216,021 | ₩230,078 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩239,119 | ₩240,366 | ₩216,665 | ₩216,665 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩231,165 | ₩236,946 | ₩230,226 | ₩236,476 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩235,028 | ₩240,728 | ₩226,926 | ₩229,958 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩261,184 | ₩262,901 | ₩231,312 | ₩232,050 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,983 | ₩262,015 | ₩256,489 | ₩261,184 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,647 | ₩262,820 | ₩259,172 | ₩260,996 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,714 | ₩260,594 | ₩249,997 | ₩258,863 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩252,103 | ₩256,020 | ₩248,629 | ₩249,595 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,887 | ₩256,194 | ₩250,587 | ₩252,760 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩252,130 | ₩255,456 | ₩249,259 | ₩254,571 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,553 | ₩253,015 | ₩249,286 | ₩252,224 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩249,045 | ₩252,693 | ₩247,730 | ₩252,546 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,787 | ₩255,403 | ₩249,072 | ₩251,084 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,286 | ₩252,452 | ₩246,805 | ₩251,862 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩253,096 | ₩253,914 | ₩250,064 | ₩251,030 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,877 | ₩258,877 | ₩249,353 | ₩254,182 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,546 | ₩265,583 | ₩255,094 | ₩256,503 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,474 | ₩262,981 | ₩254,410 | ₩259,480 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,677 | ₩259,695 | ₩253,833 | ₩257,696 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,534 | ₩262,257 | ₩255,926 | ₩256,087 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,830 | ₩261,197 | ₩255,939 | ₩261,157 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,376 | ₩259,561 | ₩253,511 | ₩259,360 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,954 | ₩264,443 | ₩252,519 | ₩255,953 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,934 | ₩267,045 | ₩261,640 | ₩262,847 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,656 | ₩269,151 | ₩261,425 | ₩262,364 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,789 | ₩269,607 | ₩259,749 | ₩266,039 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,583 | ₩274,973 | ₩251,848 | ₩261,854 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,764 | ₩271,257 | ₩262,874 | ₩263,719 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,828 | ₩265,489 | ₩261,090 | ₩264,913 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,455 | ₩263,437 | ₩246,805 | ₩262,217 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,903 | ₩246,510 | ₩239,843 | ₩246,094 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,833 | ₩245,544 | ₩241,869 | ₩241,976 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩248,200 | ₩249,031 | ₩244,739 | ₩245,933 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,246 | ₩250,641 | ₩247,073 | ₩248,803 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,976 | ₩251,392 | ₩248,548 | ₩249,300 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,917 | ₩251,499 | ₩248,964 | ₩250,332 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,461 | ₩251,298 | ₩247,663 | ₩249,917 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,401 | ₩251,338 | ₩246,993 | ₩249,541 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩243,170 | ₩247,851 | ₩241,828 | ₩247,717 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,417 | ₩246,228 | ₩242,284 | ₩243,036 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,861 | ₩246,282 | ₩241,439 | ₩243,264 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,300 | ₩250,158 | ₩242,432 | ₩244,337 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,653 | ₩254,491 | ₩247,985 | ₩249,420 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,564 | ₩256,905 | ₩250,976 | ₩254,491 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,578 | ₩256,918 | ₩251,365 | ₩255,564 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩247,019 | ₩254,061 | ₩246,818 | ₩252,586 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,964 | ₩250,802 | ₩247,717 | ₩248,079 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,271 | ₩251,271 | ₩247,368 | ₩248,978 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩257,026 | ₩257,026 | ₩246,684 | ₩250,587 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,565 | ₩263,652 | ₩253,565 | ₩258,099 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,955 | ₩253,619 | ₩250,560 | ₩252,760 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,659 | ₩254,826 | ₩249,850 | ₩250,923 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,470 | ₩257,173 | ₩252,613 | ₩252,733 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,993 | ₩257,093 | ₩255,255 | ₩256,328 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,267 | ₩258,769 | ₩255,108 | ₩255,336 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩252,036 | ₩257,710 | ₩251,473 | ₩256,865 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩249,233 | ₩251,835 | ₩246,604 | ₩250,574 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,903 | ₩254,236 | ₩248,884 | ₩250,145 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,529 | ₩258,877 | ₩248,629 | ₩249,031 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩253,163 | ₩255,040 | ₩251,124 | ₩253,753 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,485 | ₩256,114 | ₩251,553 | ₩253,659 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,261 | ₩257,066 | ₩252,492 | ₩253,230 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,328 | ₩257,160 | ₩253,431 | ₩256,744 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩260,057 | ₩262,082 | ₩255,751 | ₩256,623 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,913 | ₩267,662 | ₩258,528 | ₩258,904 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,558 | ₩268,883 | ₩262,243 | ₩265,919 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,671 | ₩265,704 | ₩260,540 | ₩264,068 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,734 | ₩265,583 | ₩258,944 | ₩264,215 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,653 | ₩265,288 | ₩259,212 | ₩261,237 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩268,239 | ₩270,949 | ₩261,224 | ₩261,653 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,383 | ₩276,005 | ₩252,304 | ₩267,662 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,772 | ₩260,379 | ₩252,505 | ₩258,944 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩256,207 | ₩258,608 | ₩253,672 | ₩255,483 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,935 | ₩257,857 | ₩252,277 | ₩256,087 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,842 | ₩255,805 | ₩249,622 | ₩252,385 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,659 | ₩254,544 | ₩250,788 | ₩251,915 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,799 | ₩254,880 | ₩252,479 | ₩253,659 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,623 | ₩256,623 | ₩246,483 | ₩254,799 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,605 | ₩259,185 | ₩253,015 | ₩256,717 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,367 | ₩259,413 | ₩252,170 | ₩252,800 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,939 | ₩259,842 | ₩255,523 | ₩259,091 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,863 | ₩256,583 | ₩248,280 | ₩255,510 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩247,153 | ₩249,165 | ₩242,043 | ₩247,489 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,675 | ₩251,312 | ₩246,791 | ₩247,355 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,727 | ₩253,887 | ₩247,194 | ₩250,252 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,374 | ₩253,243 | ₩247,221 | ₩251,191 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,304 | ₩252,680 | ₩248,844 | ₩249,407 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,848 | ₩261,291 | ₩251,929 | ₩252,210 | -3.31% | 76.4만 |
|---|