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 | ₩159,864 | ₩164,182 | ₩158,804 | ₩163,190 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,811 | ₩160,239 | ₩150,342 | ₩159,891 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,505 | ₩156,390 | ₩150,302 | ₩152,286 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,281 | ₩159,287 | ₩155,304 | ₩156,498 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,584 | ₩161,205 | ₩156,256 | ₩160,199 | +1.66% | 167만 |
| 2026.10.02 | ₩163,539 | ₩163,539 | ₩157,825 | ₩157,906 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,315 | ₩168,179 | ₩163,552 | ₩163,579 | -1.65% | 108.1만 |
| 2026.09.30 | ₩165,068 | ₩166,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,391 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,311 | ₩167,643 | ₩163,163 | ₩165,094 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,947 | ₩164,947 | ₩162,425 | ₩164,088 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,746 | ₩167,589 | ₩163,981 | ₩165,778 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩167,026 | ₩168,447 | ₩165,403 | ₩165,430 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,181 | ₩169,238 | ₩164,947 | ₩167,227 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,342 | ₩173,342 | ₩164,679 | ₩165,376 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,384 | ₩173,222 | ₩170,244 | ₩171,974 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩175,019 | ₩175,475 | ₩170,660 | ₩171,250 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,595 | ₩176,548 | ₩174,093 | ₩175,636 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,256 | ₩175,716 | ₩171,666 | ₩173,476 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩175,005 | ₩179,619 | ₩171,103 | ₩173,329 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,925 | ₩179,592 | ₩173,195 | ₩178,144 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩174,013 | ₩174,120 | ₩170,003 | ₩172,819 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,484 | ₩175,408 | ₩171,760 | ₩173,745 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,664 | ₩175,247 | ₩171,760 | ₩171,854 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,756 | ₩178,345 | ₩172,216 | ₩173,329 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,333 | ₩180,491 | ₩175,689 | ₩178,439 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,357 | ₩183,589 | ₩175,864 | ₩177,513 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,399 | ₩185,748 | ₩178,667 | ₩179,418 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,417 | ₩191,086 | ₩185,185 | ₩186,660 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,551 | ₩191,032 | ₩187,049 | ₩188,041 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,363 | ₩189,932 | ₩186,056 | ₩188,645 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,849 | ₩188,537 | ₩183,830 | ₩187,572 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩180,142 | ₩185,158 | ₩180,075 | ₩184,313 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,648 | ₩184,983 | ₩180,303 | ₩180,437 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩188,980 | ₩189,262 | ₩185,010 | ₩185,654 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,603 | ₩192,588 | ₩187,786 | ₩189,624 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,774 | ₩196,195 | ₩187,894 | ₩189,597 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,534 | ₩197,590 | ₩191,139 | ₩196,222 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,319 | ₩194,962 | ₩191,139 | ₩192,427 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩192,024 | ₩192,561 | ₩189,798 | ₩190,777 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,783 | ₩193,594 | ₩189,356 | ₩192,896 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩188,095 | ₩192,038 | ₩187,371 | ₩191,260 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,480 | ₩188,417 | ₩185,185 | ₩188,269 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,916 | ₩191,998 | ₩184,206 | ₩188,953 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,179 | ₩189,101 | ₩183,455 | ₩186,553 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,680 | ₩184,742 | ₩177,983 | ₩184,501 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,852 | ₩181,724 | ₩171,733 | ₩181,403 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,865 | ₩177,057 | ₩169,882 | ₩170,124 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,589 | ₩177,124 | ₩167,589 | ₩175,153 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,839 | ₩160,226 | ₩156,699 | ₩159,220 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩149,054 | ₩155,224 | ₩148,867 | ₩155,036 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,214 | ₩151,750 | ₩147,901 | ₩150,758 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,919 | ₩158,013 | ₩152,863 | ₩153,386 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,787 | ₩159,837 | ₩155,760 | ₩158,737 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,677 | ₩154,982 | ₩150,288 | ₩154,164 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,221 | ₩155,331 | ₩149,537 | ₩150,395 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,414 | ₩149,269 | ₩143,837 | ₩147,968 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,818 | ₩144,226 | ₩141,839 | ₩143,851 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,283 | ₩142,322 | ₩139,344 | ₩140,712 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,416 | ₩144,360 | ₩140,833 | ₩143,529 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,755 | ₩148,746 | ₩141,826 | ₩142,805 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,916 | ₩147,069 | ₩143,864 | ₩145,232 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,502 | ₩147,525 | ₩143,502 | ₩145,125 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,505 | ₩144,924 | ₩139,492 | ₩142,912 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,393 | ₩145,701 | ₩141,101 | ₩142,939 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩146,104 | ₩146,184 | ₩141,209 | ₩143,529 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,531 | ₩143,770 | ₩139,867 | ₩142,992 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,676 | ₩145,031 | ₩142,644 | ₩143,743 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,485 | ₩148,867 | ₩143,945 | ₩145,608 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,514 | ₩147,485 | ₩143,556 | ₩145,809 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,659 | ₩146,050 | ₩140,176 | ₩145,970 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,331 | ₩141,906 | ₩138,204 | ₩138,231 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,114 | ₩139,814 | ₩132,585 | ₩138,097 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,199 | ₩139,036 | ₩133,618 | ₩134,704 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,779 | ₩137,520 | ₩133,484 | ₩136,474 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩139,090 | ₩141,343 | ₩133,645 | ₩134,114 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,228 | ₩143,596 | ₩138,808 | ₩139,908 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,898 | ₩143,314 | ₩139,814 | ₩142,308 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,235 | ₩141,718 | ₩135,576 | ₩140,605 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,211 | ₩146,855 | ₩142,268 | ₩143,663 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩148,102 | ₩149,980 | ₩144,843 | ₩145,742 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,917 | ₩155,747 | ₩152,233 | ₩152,327 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,493 | ₩163,498 | ₩151,924 | ₩153,695 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,960 | ₩166,972 | ₩162,881 | ₩163,834 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩163,096 | ₩166,047 | ₩162,734 | ₩163,726 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,658 | ₩167,106 | ₩162,868 | ₩163,203 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,290 | ₩167,039 | ₩163,458 | ₩165,658 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,550 | ₩167,643 | ₩163,820 | ₩164,692 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩169,064 | ₩170,593 | ₩166,328 | ₩166,878 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,842 | ₩171,974 | ₩166,382 | ₩167,066 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,711 | ₩168,903 | ₩163,418 | ₩166,771 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩168,984 | ₩171,210 | ₩165,296 | ₩170,083 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩173,141 | ₩175,877 | ₩171,250 | ₩171,290 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,226 | ₩177,339 | ₩170,325 | ₩171,398 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,348 | ₩180,343 | ₩173,879 | ₩176,481 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,666 | ₩177,795 | ₩171,022 | ₩175,180 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,273 | ₩172,176 | ₩166,301 | ₩171,827 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,483 | ₩170,298 | ₩164,960 | ₩168,997 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,443 | ₩166,529 | ₩162,546 | ₩165,014 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,763 | ₩167,803 | ₩164,129 | ₩166,824 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,723 | ₩170,915 | ₩166,328 | ₩168,930 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,416 | ₩168,890 | ₩164,477 | ₩167,428 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,547 | ₩171,277 | ₩164,625 | ₩165,886 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩167,026 | ₩169,909 | ₩165,658 | ₩168,380 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,815 | ₩171,317 | ₩162,989 | ₩166,529 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,953 | ₩175,622 | ₩169,788 | ₩172,189 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,578 | ₩174,335 | ₩168,098 | ₩171,237 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,850 | ₩175,850 | ₩171,492 | ₩174,496 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,498 | ₩181,724 | ₩174,348 | ₩176,038 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,261 | ₩183,106 | ₩173,490 | ₩180,920 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,323 | ₩206,401 | ₩183,884 | ₩183,991 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,495 | ₩204,349 | ₩199,146 | ₩199,575 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,171 | ₩202,244 | ₩199,240 | ₩200,138 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩195,122 | ₩200,581 | ₩194,345 | ₩200,125 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩196,021 | ₩197,537 | ₩194,331 | ₩195,686 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,646 | ₩197,389 | ₩191,850 | ₩196,008 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,437 | ₩198,301 | ₩192,306 | ₩193,446 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,812 | ₩196,879 | ₩193,366 | ₩195,887 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩202,137 | ₩202,137 | ₩196,410 | ₩197,952 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,817 | ₩207,367 | ₩201,144 | ₩202,123 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,321 | ₩209,499 | ₩204,966 | ₩205,463 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,856 | ₩210,559 | ₩206,308 | ₩207,635 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,237 | ₩211,538 | ₩206,603 | ₩208,105 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,220 | ₩215,642 | ₩209,164 | ₩209,848 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,942 | ₩214,167 | ₩209,352 | ₩213,295 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,806 | ₩212,423 | ₩209,271 | ₩209,446 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩208,132 | ₩211,820 | ₩205,999 | ₩211,350 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩208,105 | ₩210,304 | ₩202,660 | ₩205,033 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,757 | ₩214,770 | ₩208,655 | ₩208,722 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩211,981 | ₩217,265 | ₩211,484 | ₩215,441 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,523 | ₩215,092 | ₩211,605 | ₩213,067 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,598 | ₩214,569 | ₩211,632 | ₩213,872 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩208,132 | ₩213,590 | ₩206,643 | ₩213,000 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,179 | ₩211,028 | ₩207,179 | ₩209,231 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,245 | ₩212,557 | ₩207,045 | ₩208,574 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,693 | ₩211,095 | ₩204,846 | ₩206,790 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,230 | ₩211,230 | ₩207,836 | ₩208,588 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,967 | ₩214,408 | ₩210,358 | ₩211,337 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,582 | ₩215,937 | ₩210,318 | ₩213,080 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩216,098 | ₩218,968 | ₩210,894 | ₩213,228 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,219 | ₩225,285 | ₩217,949 | ₩217,989 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,886 | ₩223,729 | ₩220,886 | ₩222,455 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,535 | ₩224,131 | ₩221,288 | ₩222,562 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,371 | ₩228,383 | ₩223,488 | ₩223,635 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,727 | ₩228,798 | ₩223,166 | ₩226,626 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,373 | ₩231,722 | ₩223,045 | ₩224,574 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,673 | ₩235,236 | ₩231,306 | ₩233,171 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,433 | ₩235,611 | ₩230,891 | ₩233,104 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,542 | ₩235,799 | ₩228,691 | ₩232,513 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,642 | ₩238,642 | ₩228,034 | ₩231,360 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,623 | ₩241,419 | ₩233,399 | ₩240,788 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,571 | ₩240,238 | ₩233,707 | ₩238,575 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,343 | ₩237,234 | ₩232,326 | ₩235,585 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,277 | ₩242,746 | ₩236,738 | ₩236,979 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,610 | ₩242,921 | ₩236,161 | ₩242,277 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,382 | ₩240,788 | ₩234,364 | ₩240,601 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,391 | ₩237,382 | ₩232,849 | ₩234,834 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,689 | ₩236,698 | ₩228,946 | ₩235,853 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,659 | ₩235,290 | ₩225,513 | ₩227,846 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,596 | ₩234,431 | ₩230,006 | ₩233,533 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,917 | ₩233,358 | ₩228,798 | ₩230,676 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,740 | ₩234,995 | ₩230,073 | ₩232,688 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,933 | ₩237,945 | ₩228,061 | ₩236,403 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,196 | ₩230,703 | ₩215,991 | ₩230,046 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩239,085 | ₩240,332 | ₩216,634 | ₩216,634 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩231,132 | ₩236,912 | ₩230,193 | ₩236,443 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩234,995 | ₩240,694 | ₩226,894 | ₩229,925 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩261,147 | ₩262,863 | ₩231,280 | ₩232,017 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,946 | ₩261,978 | ₩256,453 | ₩261,147 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,610 | ₩262,783 | ₩259,135 | ₩260,959 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,678 | ₩260,557 | ₩249,962 | ₩258,827 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩252,067 | ₩255,983 | ₩248,594 | ₩249,559 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,851 | ₩256,158 | ₩250,552 | ₩252,724 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩252,094 | ₩255,420 | ₩249,224 | ₩254,535 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,517 | ₩252,979 | ₩249,251 | ₩252,188 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩249,009 | ₩252,657 | ₩247,695 | ₩252,510 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,751 | ₩255,366 | ₩249,036 | ₩251,048 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,251 | ₩252,416 | ₩246,770 | ₩251,826 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩253,060 | ₩253,878 | ₩250,029 | ₩250,994 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,840 | ₩258,840 | ₩249,318 | ₩254,146 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,509 | ₩265,546 | ₩255,058 | ₩256,466 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,438 | ₩262,944 | ₩254,374 | ₩259,444 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,641 | ₩259,658 | ₩253,797 | ₩257,660 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,497 | ₩262,220 | ₩255,890 | ₩256,050 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,794 | ₩261,160 | ₩255,903 | ₩261,120 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,340 | ₩259,524 | ₩253,475 | ₩259,323 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,917 | ₩264,406 | ₩252,483 | ₩255,916 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,896 | ₩267,008 | ₩261,603 | ₩262,810 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,619 | ₩269,113 | ₩261,388 | ₩262,327 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,752 | ₩269,569 | ₩259,712 | ₩266,002 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,546 | ₩274,934 | ₩251,812 | ₩261,817 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,726 | ₩271,219 | ₩262,837 | ₩263,682 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,791 | ₩265,452 | ₩261,053 | ₩264,875 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,419 | ₩263,400 | ₩246,770 | ₩262,179 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,869 | ₩246,475 | ₩239,809 | ₩246,059 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,798 | ₩245,509 | ₩241,834 | ₩241,942 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩248,165 | ₩248,996 | ₩244,704 | ₩245,898 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,211 | ₩250,605 | ₩247,038 | ₩248,768 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,941 | ₩251,356 | ₩248,513 | ₩249,264 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,881 | ₩251,464 | ₩248,929 | ₩250,297 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,425 | ₩251,263 | ₩247,628 | ₩249,881 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,366 | ₩251,303 | ₩246,958 | ₩249,506 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩243,135 | ₩247,816 | ₩241,794 | ₩247,682 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,383 | ₩246,193 | ₩242,250 | ₩243,001 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,827 | ₩246,247 | ₩241,405 | ₩243,229 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,264 | ₩250,123 | ₩242,398 | ₩244,302 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,617 | ₩254,454 | ₩247,950 | ₩249,385 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,527 | ₩256,869 | ₩250,941 | ₩254,454 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,543 | ₩256,882 | ₩251,330 | ₩255,527 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩246,984 | ₩254,025 | ₩246,783 | ₩252,550 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,929 | ₩250,766 | ₩247,682 | ₩248,044 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,236 | ₩251,236 | ₩247,333 | ₩248,942 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩256,989 | ₩256,989 | ₩246,649 | ₩250,552 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,529 | ₩263,614 | ₩253,529 | ₩258,062 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,920 | ₩253,583 | ₩250,525 | ₩252,724 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,623 | ₩254,790 | ₩249,814 | ₩250,887 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,434 | ₩257,137 | ₩252,577 | ₩252,698 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,957 | ₩257,056 | ₩255,219 | ₩256,292 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,231 | ₩258,733 | ₩255,071 | ₩255,299 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩252,000 | ₩257,673 | ₩251,437 | ₩256,828 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩249,197 | ₩251,799 | ₩246,569 | ₩250,538 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,868 | ₩254,200 | ₩248,849 | ₩250,109 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,493 | ₩258,840 | ₩248,594 | ₩248,996 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩253,127 | ₩255,004 | ₩251,088 | ₩253,717 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,449 | ₩256,077 | ₩251,517 | ₩253,623 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,225 | ₩257,029 | ₩252,456 | ₩253,194 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,292 | ₩257,123 | ₩253,395 | ₩256,708 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩260,020 | ₩262,045 | ₩255,715 | ₩256,587 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,875 | ₩267,624 | ₩258,491 | ₩258,867 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,521 | ₩268,845 | ₩262,206 | ₩265,881 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,634 | ₩265,666 | ₩260,503 | ₩264,030 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,697 | ₩265,546 | ₩258,907 | ₩264,178 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,616 | ₩265,251 | ₩259,175 | ₩261,200 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩268,201 | ₩270,910 | ₩261,187 | ₩261,616 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,347 | ₩275,966 | ₩252,268 | ₩267,624 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,736 | ₩260,342 | ₩252,470 | ₩258,907 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩256,171 | ₩258,572 | ₩253,636 | ₩255,447 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,899 | ₩257,821 | ₩252,242 | ₩256,050 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,807 | ₩255,769 | ₩249,586 | ₩252,349 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,623 | ₩254,508 | ₩250,753 | ₩251,880 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,763 | ₩254,843 | ₩252,443 | ₩253,623 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,587 | ₩256,587 | ₩246,448 | ₩254,763 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,569 | ₩259,148 | ₩252,979 | ₩256,681 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,330 | ₩259,376 | ₩252,134 | ₩252,765 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,903 | ₩259,806 | ₩255,487 | ₩259,055 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,828 | ₩256,547 | ₩248,245 | ₩255,474 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩247,118 | ₩249,130 | ₩242,009 | ₩247,454 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,640 | ₩251,276 | ₩246,756 | ₩247,320 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,692 | ₩253,851 | ₩247,159 | ₩250,216 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,339 | ₩253,207 | ₩247,186 | ₩251,155 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,268 | ₩252,644 | ₩248,808 | ₩249,372 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,811 | ₩261,254 | ₩251,893 | ₩252,175 | -3.31% | 76.4만 |
|---|