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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩157,576 | ₩164,174 | ₩150,294 | ₩163,181 | +3.56% | 711만 |
| 2026.09.28–2026.10.02 | ₩164,938 | ₩168,170 | ₩157,817 | ₩157,898 | -4.27% | 512.7만 |
| 2026.09.21–2026.09.25 | ₩171,375 | ₩173,333 | ₩163,973 | ₩165,770 | -3.27% | 584.4만 |
| 2026.09.14–2026.09.18 | ₩174,916 | ₩179,609 | ₩170,651 | ₩171,241 | -2.10% | 824.3만 |
| 2026.09.08–2026.09.11 | ₩175,747 | ₩178,335 | ₩169,994 | ₩172,810 | -1.67% | 511.7만 |
| 2026.08.31–2026.09.04 | ₩188,541 | ₩191,076 | ₩175,680 | ₩178,429 | -5.36% | 604.3만 |
| 2026.08.24–2026.08.28 | ₩188,970 | ₩189,922 | ₩180,065 | ₩188,635 | -0.18% | 476.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,014 |
| ₩197,580 |
| ₩187,777 |
| ₩189,614 |
| -1.25% |
| 561.5만 |
| 2026.08.10–2026.08.14 | ₩184,169 | ₩193,583 | ₩183,445 | ₩192,886 | +4.73% | 853.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,831 | ₩184,732 | ₩156,691 | ₩184,491 | +16.89% | 1111.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,669 | ₩159,829 | ₩147,893 | ₩155,028 | +2.89% | 664.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,408 | ₩155,323 | ₩139,337 | ₩150,388 | +5.60% | 668만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,385 | ₩148,738 | ₩139,485 | ₩142,797 | -1.78% | 720.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,506 | ₩148,859 | ₩139,860 | ₩143,521 | -1.36% | 693.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,191 | ₩146,043 | ₩132,578 | ₩145,962 | +6.39% | 859.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,228 | ₩143,588 | ₩133,477 | ₩136,467 | -3.37% | 1031.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,484 | ₩163,490 | ₩142,261 | ₩143,655 | -11.59% | 1384.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,542 | ₩167,634 | ₩162,725 | ₩163,825 | -1.04% | 515.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,132 | ₩175,868 | ₩163,409 | ₩166,869 | -3.62% | 639.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩168,264 | ₩180,334 | ₩166,293 | ₩171,389 | +1.86% | 668.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩165,408 | ₩170,906 | ₩162,538 | ₩168,988 | +2.16% | 493만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,569 | ₩175,613 | ₩162,980 | ₩165,877 | -3.88% | 802만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,484 | ₩206,391 | ₩171,483 | ₩174,487 | -12.53% | 951.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩196,427 | ₩202,233 | ₩191,840 | ₩200,128 | +1.88% | 430만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,845 | ₩210,548 | ₩193,355 | ₩195,877 | -6.21% | 403.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,121 | ₩215,631 | ₩205,988 | ₩208,094 | -0.01% | 470.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩212,586 | ₩217,253 | ₩202,649 | ₩205,023 | -3.56% | 352.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,682 | ₩213,579 | ₩204,835 | ₩212,989 | +1.09% | 356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩223,208 | ₩225,273 | ₩207,826 | ₩208,577 | -6.55% | 444.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,361 | ₩231,710 | ₩220,874 | ₩222,443 | -3.85% | 880.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩237,611 | ₩241,406 | ₩228,022 | ₩233,158 | -1.87% | 511.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩237,369 | ₩242,908 | ₩232,314 | ₩238,563 | +0.50% | 670.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩230,905 | ₩237,369 | ₩225,501 | ₩234,821 | +1.70% | 703.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩239,073 | ₩240,320 | ₩215,979 | ₩232,676 | -2.68% | 699만 |
|---|
| 2026.02.09–2026.02.13 | ₩260,597 | ₩262,850 | ₩226,882 | ₩236,431 | -9.27% | 568.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩251,504 | ₩260,543 | ₩248,581 | ₩258,813 | +2.91% | 419.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩258,827 | ₩258,827 | ₩246,757 | ₩252,497 | -2.45% | 378만 |
|---|
| 2026.01.20–2026.01.23 | ₩259,484 | ₩265,532 | ₩253,784 | ₩256,453 | -1.17% | 320.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩266,605 | ₩269,099 | ₩252,470 | ₩261,106 | -2.06% | 524.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩248,406 | ₩274,919 | ₩246,757 | ₩265,988 | +7.08% | 585.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,198 | ₩250,592 | ₩239,797 | ₩246,046 | -1.26% | 227.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩248,353 | ₩251,451 | ₩246,945 | ₩249,251 | +0.36% | 180.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,604 | ₩254,441 | ₩241,393 | ₩247,669 | -1.95% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩251,223 | ₩256,869 | ₩246,770 | ₩254,441 | +1.28% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩255,420 | ₩263,601 | ₩246,636 | ₩250,539 | -1.91% | 382만 |
|---|
| 2025.11.24–2025.11.28 | ₩249,184 | ₩258,719 | ₩246,556 | ₩256,278 | +2.85% | 328.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩256,211 | ₩258,827 | ₩248,581 | ₩250,096 | -2.39% | 375.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,620 | ₩268,831 | ₩253,382 | ₩256,694 | -3.00% | 365.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩254,723 | ₩275,952 | ₩252,255 | ₩264,164 | +3.71% | 545.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩254,750 | ₩258,558 | ₩249,573 | ₩255,434 | +0.27% | 328.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩249,815 | ₩259,792 | ₩246,435 | ₩254,750 | +1.98% | 381.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩252,255 | ₩253,838 | ₩241,996 | ₩247,441 | -1.91% | 319.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩260,798 | ₩261,240 | ₩251,880 | ₩252,161 | -3.31% | 76.4만 |
|---|