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 | ₩159,618 | ₩163,930 | ₩158,560 | ₩162,939 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,580 | ₩159,993 | ₩150,111 | ₩159,645 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,266 | ₩156,150 | ₩150,071 | ₩152,053 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,038 | ₩159,043 | ₩155,065 | ₩156,257 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,342 | ₩160,957 | ₩156,016 | ₩159,953 | +1.66% | 167만 |
| 2026.10.02 | ₩163,287 | ₩163,287 | ₩157,583 | ₩157,663 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,059 | ₩167,921 | ₩163,301 | ₩163,328 | -1.65% | 108.1만 |
| 2026.09.30 | ₩164,814 | ₩165,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,140 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,060 | ₩167,385 | ₩162,912 | ₩164,841 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,693 | ₩164,693 | ₩162,176 | ₩163,836 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,493 | ₩167,331 | ₩163,729 | ₩165,524 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩166,769 | ₩168,188 | ₩165,149 | ₩165,176 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩165,925 | ₩168,979 | ₩164,693 | ₩166,970 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,076 | ₩173,076 | ₩164,426 | ₩165,122 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,121 | ₩172,956 | ₩169,983 | ₩171,710 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩174,750 | ₩175,205 | ₩170,398 | ₩170,987 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,326 | ₩176,276 | ₩173,826 | ₩175,366 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩171,991 | ₩175,446 | ₩171,402 | ₩173,210 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩174,737 | ₩179,343 | ₩170,840 | ₩173,063 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,656 | ₩179,316 | ₩172,929 | ₩177,870 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩173,746 | ₩173,853 | ₩169,742 | ₩172,554 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,219 | ₩175,138 | ₩171,496 | ₩173,478 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,397 | ₩174,978 | ₩171,496 | ₩171,590 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,486 | ₩178,071 | ₩171,951 | ₩173,063 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,062 | ₩180,213 | ₩175,419 | ₩178,165 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,079 | ₩183,307 | ₩175,594 | ₩177,241 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,114 | ₩185,463 | ₩178,392 | ₩179,142 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,127 | ₩190,792 | ₩184,900 | ₩186,373 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,261 | ₩190,739 | ₩186,761 | ₩187,752 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,074 | ₩189,641 | ₩185,771 | ₩188,355 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,565 | ₩188,248 | ₩183,548 | ₩187,284 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩179,865 | ₩184,873 | ₩179,798 | ₩184,030 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,365 | ₩184,699 | ₩180,026 | ₩180,160 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩188,690 | ₩188,971 | ₩184,726 | ₩185,369 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,310 | ₩192,292 | ₩187,498 | ₩189,333 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,475 | ₩195,894 | ₩187,605 | ₩189,306 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,238 | ₩197,287 | ₩190,846 | ₩195,921 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,024 | ₩194,662 | ₩190,846 | ₩192,131 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩191,729 | ₩192,265 | ₩189,507 | ₩190,484 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,488 | ₩193,296 | ₩189,065 | ₩192,600 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩187,806 | ₩191,743 | ₩187,083 | ₩190,966 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,195 | ₩188,127 | ₩184,900 | ₩187,980 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,632 | ₩191,703 | ₩183,923 | ₩188,663 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩183,896 | ₩188,810 | ₩183,173 | ₩186,266 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,406 | ₩184,458 | ₩177,709 | ₩184,217 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,585 | ₩181,445 | ₩171,469 | ₩181,124 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,598 | ₩176,785 | ₩169,621 | ₩169,862 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,331 | ₩176,852 | ₩167,331 | ₩174,884 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,596 | ₩159,980 | ₩156,458 | ₩158,976 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩148,825 | ₩154,985 | ₩148,638 | ₩154,798 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩150,981 | ₩151,517 | ₩147,674 | ₩150,526 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,677 | ₩157,770 | ₩152,628 | ₩153,151 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,548 | ₩159,592 | ₩155,521 | ₩158,494 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,446 | ₩154,744 | ₩150,057 | ₩153,927 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩149,990 | ₩155,092 | ₩149,307 | ₩150,164 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,192 | ₩149,040 | ₩143,616 | ₩147,741 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,599 | ₩144,005 | ₩141,621 | ₩143,630 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,068 | ₩142,103 | ₩139,130 | ₩140,496 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,197 | ₩144,139 | ₩140,617 | ₩143,308 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,531 | ₩148,517 | ₩141,608 | ₩142,585 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,692 | ₩146,844 | ₩143,643 | ₩145,009 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,282 | ₩147,299 | ₩143,282 | ₩144,902 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,291 | ₩144,701 | ₩139,278 | ₩142,692 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,170 | ₩145,478 | ₩140,885 | ₩142,719 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩145,879 | ₩145,960 | ₩140,992 | ₩143,308 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,313 | ₩143,549 | ₩139,653 | ₩142,773 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,456 | ₩144,808 | ₩142,425 | ₩143,523 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,259 | ₩148,638 | ₩143,723 | ₩145,384 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,290 | ₩147,259 | ₩143,335 | ₩145,585 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,443 | ₩145,826 | ₩139,961 | ₩145,745 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,117 | ₩141,688 | ₩137,992 | ₩138,019 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩133,908 | ₩139,599 | ₩132,381 | ₩137,885 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩136,988 | ₩138,822 | ₩133,413 | ₩134,497 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,573 | ₩137,309 | ₩133,279 | ₩136,265 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩138,876 | ₩141,126 | ₩133,439 | ₩133,908 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,009 | ₩143,375 | ₩138,595 | ₩139,693 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,679 | ₩143,094 | ₩139,599 | ₩142,090 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,019 | ₩141,501 | ₩135,368 | ₩140,389 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩145,986 | ₩146,629 | ₩142,050 | ₩143,442 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩147,875 | ₩149,749 | ₩144,621 | ₩145,518 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,682 | ₩155,507 | ₩151,999 | ₩152,093 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,243 | ₩163,247 | ₩151,691 | ₩153,459 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,707 | ₩166,715 | ₩162,631 | ₩163,582 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩162,846 | ₩165,791 | ₩162,484 | ₩163,475 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,403 | ₩166,849 | ₩162,618 | ₩162,953 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,037 | ₩166,782 | ₩163,207 | ₩165,403 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,296 | ₩167,385 | ₩163,569 | ₩164,439 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩168,804 | ₩170,331 | ₩166,073 | ₩166,622 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,581 | ₩171,710 | ₩166,126 | ₩166,809 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,457 | ₩168,644 | ₩163,167 | ₩166,515 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩168,724 | ₩170,947 | ₩165,042 | ₩169,822 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩172,875 | ₩175,607 | ₩170,987 | ₩171,027 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩175,955 | ₩177,067 | ₩170,063 | ₩171,134 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,080 | ₩180,066 | ₩173,612 | ₩176,210 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,402 | ₩177,522 | ₩170,759 | ₩174,911 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,014 | ₩171,911 | ₩166,046 | ₩171,563 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,229 | ₩170,036 | ₩164,707 | ₩168,737 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,189 | ₩166,274 | ₩162,296 | ₩164,760 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,506 | ₩167,546 | ₩163,877 | ₩166,568 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,465 | ₩170,652 | ₩166,073 | ₩168,671 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,162 | ₩168,630 | ₩164,225 | ₩167,171 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,286 | ₩171,014 | ₩164,372 | ₩165,631 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩166,769 | ₩169,648 | ₩165,403 | ₩168,121 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,554 | ₩171,054 | ₩162,738 | ₩166,274 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,688 | ₩175,353 | ₩169,528 | ₩171,924 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,313 | ₩174,067 | ₩167,840 | ₩170,974 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,580 | ₩175,580 | ₩171,228 | ₩174,228 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,222 | ₩181,445 | ₩174,080 | ₩175,768 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩181,981 | ₩182,825 | ₩173,223 | ₩180,642 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,009 | ₩206,084 | ₩183,601 | ₩183,708 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,188 | ₩204,036 | ₩198,840 | ₩199,268 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩200,862 | ₩201,933 | ₩198,934 | ₩199,831 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩194,823 | ₩200,273 | ₩194,046 | ₩199,818 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩195,720 | ₩197,233 | ₩194,033 | ₩195,385 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,345 | ₩197,086 | ₩191,555 | ₩195,707 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,135 | ₩197,996 | ₩192,011 | ₩193,149 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,510 | ₩196,577 | ₩193,069 | ₩195,586 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩201,826 | ₩201,826 | ₩196,108 | ₩197,648 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,500 | ₩207,049 | ₩200,835 | ₩201,813 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,004 | ₩209,178 | ₩204,652 | ₩205,147 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,535 | ₩210,236 | ₩205,991 | ₩207,316 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩209,914 | ₩211,213 | ₩206,285 | ₩207,785 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩213,891 | ₩215,311 | ₩208,843 | ₩209,526 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,620 | ₩213,838 | ₩209,030 | ₩212,967 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,481 | ₩212,097 | ₩208,950 | ₩209,124 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩207,812 | ₩211,494 | ₩205,683 | ₩211,026 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩207,785 | ₩209,981 | ₩202,348 | ₩204,719 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,427 | ₩214,440 | ₩208,334 | ₩208,401 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩211,655 | ₩216,931 | ₩211,160 | ₩215,110 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,195 | ₩214,762 | ₩211,280 | ₩212,740 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,271 | ₩214,239 | ₩211,307 | ₩213,543 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩207,812 | ₩213,262 | ₩206,325 | ₩212,673 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩206,861 | ₩210,704 | ₩206,861 | ₩208,910 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩208,923 | ₩212,231 | ₩206,727 | ₩208,254 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,369 | ₩210,771 | ₩204,531 | ₩206,473 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩210,905 | ₩210,905 | ₩207,517 | ₩208,267 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,642 | ₩214,079 | ₩210,035 | ₩211,012 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,253 | ₩215,605 | ₩209,995 | ₩212,753 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩215,766 | ₩218,632 | ₩210,570 | ₩212,900 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩222,876 | ₩224,939 | ₩217,614 | ₩217,654 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,546 | ₩223,385 | ₩220,546 | ₩222,113 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,194 | ₩223,787 | ₩220,948 | ₩222,220 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,023 | ₩228,032 | ₩223,144 | ₩223,292 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,381 | ₩228,447 | ₩222,823 | ₩226,278 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,018 | ₩231,366 | ₩222,702 | ₩224,229 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,312 | ₩234,875 | ₩230,951 | ₩232,812 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,076 | ₩235,250 | ₩230,536 | ₩232,745 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,188 | ₩235,437 | ₩228,340 | ₩232,156 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,276 | ₩238,276 | ₩227,684 | ₩231,005 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,258 | ₩241,048 | ₩233,040 | ₩240,418 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,209 | ₩239,869 | ₩233,348 | ₩238,209 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩234,982 | ₩236,870 | ₩231,969 | ₩235,223 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩241,905 | ₩242,373 | ₩236,374 | ₩236,615 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,245 | ₩242,548 | ₩235,799 | ₩241,905 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,017 | ₩240,418 | ₩234,004 | ₩240,231 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,031 | ₩237,017 | ₩232,491 | ₩234,473 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,335 | ₩236,334 | ₩228,594 | ₩235,491 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,299 | ₩234,928 | ₩225,166 | ₩227,496 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,241 | ₩234,071 | ₩229,652 | ₩233,174 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,563 | ₩233,000 | ₩228,447 | ₩230,322 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,379 | ₩234,634 | ₩229,719 | ₩232,330 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,581 | ₩237,580 | ₩227,711 | ₩236,040 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩218,859 | ₩230,349 | ₩215,659 | ₩229,692 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩238,718 | ₩239,963 | ₩216,302 | ₩216,302 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩230,777 | ₩236,548 | ₩229,840 | ₩236,080 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩234,634 | ₩240,325 | ₩226,546 | ₩229,572 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩260,746 | ₩262,460 | ₩230,924 | ₩231,661 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,545 | ₩261,576 | ₩256,059 | ₩260,746 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,210 | ₩262,379 | ₩258,737 | ₩260,558 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,292 | ₩260,156 | ₩249,578 | ₩258,429 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩251,680 | ₩255,590 | ₩248,212 | ₩249,176 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,461 | ₩255,764 | ₩250,167 | ₩252,336 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩251,707 | ₩255,028 | ₩248,841 | ₩254,144 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,131 | ₩252,591 | ₩248,868 | ₩251,801 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩248,627 | ₩252,269 | ₩247,315 | ₩252,122 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,363 | ₩254,974 | ₩248,654 | ₩250,662 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩248,868 | ₩252,028 | ₩246,391 | ₩251,439 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩252,671 | ₩253,488 | ₩249,645 | ₩250,609 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,442 | ₩258,442 | ₩248,935 | ₩253,756 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,107 | ₩265,138 | ₩254,666 | ₩256,072 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,041 | ₩262,540 | ₩253,983 | ₩259,045 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,246 | ₩259,259 | ₩253,408 | ₩257,264 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,099 | ₩261,817 | ₩255,496 | ₩255,657 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,398 | ₩260,759 | ₩255,510 | ₩260,719 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩254,947 | ₩259,125 | ₩253,086 | ₩258,925 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,513 | ₩264,000 | ₩252,095 | ₩255,523 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,491 | ₩266,597 | ₩261,201 | ₩262,406 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,209 | ₩268,700 | ₩260,987 | ₩261,924 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,353 | ₩269,155 | ₩259,313 | ₩265,593 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,138 | ₩274,511 | ₩251,426 | ₩261,415 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,316 | ₩270,802 | ₩262,433 | ₩263,277 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,388 | ₩265,044 | ₩260,652 | ₩264,468 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,038 | ₩262,995 | ₩246,391 | ₩261,777 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,499 | ₩246,096 | ₩239,441 | ₩245,681 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,422 | ₩245,132 | ₩241,463 | ₩241,570 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩247,783 | ₩248,614 | ₩244,329 | ₩245,520 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩248,828 | ₩250,220 | ₩246,659 | ₩248,386 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,555 | ₩250,970 | ₩248,132 | ₩248,881 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,497 | ₩251,078 | ₩248,547 | ₩249,913 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,042 | ₩250,877 | ₩247,248 | ₩249,497 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩247,984 | ₩250,917 | ₩246,578 | ₩249,122 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩242,762 | ₩247,435 | ₩241,423 | ₩247,301 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,007 | ₩245,815 | ₩241,878 | ₩242,628 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,454 | ₩245,868 | ₩241,034 | ₩242,856 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩248,881 | ₩249,738 | ₩242,025 | ₩243,927 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,229 | ₩254,064 | ₩247,569 | ₩249,002 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,135 | ₩256,474 | ₩250,555 | ₩254,064 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,153 | ₩256,487 | ₩250,944 | ₩255,135 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩246,605 | ₩253,635 | ₩246,404 | ₩252,162 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,547 | ₩250,381 | ₩247,301 | ₩247,663 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩250,850 | ₩250,850 | ₩246,953 | ₩248,560 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩256,595 | ₩256,595 | ₩246,270 | ₩250,167 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,140 | ₩263,210 | ₩253,140 | ₩257,666 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,533 | ₩253,193 | ₩250,140 | ₩252,336 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,233 | ₩254,398 | ₩249,430 | ₩250,502 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,041 | ₩256,742 | ₩252,189 | ₩252,309 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,563 | ₩256,661 | ₩254,827 | ₩255,898 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩256,836 | ₩258,335 | ₩254,680 | ₩254,907 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩251,613 | ₩257,277 | ₩251,051 | ₩256,434 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩248,814 | ₩251,412 | ₩246,190 | ₩250,154 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,484 | ₩253,809 | ₩248,466 | ₩249,725 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,099 | ₩258,442 | ₩248,212 | ₩248,614 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩252,738 | ₩254,613 | ₩250,703 | ₩253,327 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,059 | ₩255,684 | ₩251,131 | ₩253,233 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩255,831 | ₩256,635 | ₩252,068 | ₩252,805 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩255,898 | ₩256,728 | ₩253,006 | ₩256,313 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩259,621 | ₩261,643 | ₩255,322 | ₩256,193 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,468 | ₩267,213 | ₩258,094 | ₩258,469 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,116 | ₩268,432 | ₩261,804 | ₩265,473 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,227 | ₩265,258 | ₩260,103 | ₩263,625 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,295 | ₩265,138 | ₩258,509 | ₩263,772 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,214 | ₩264,843 | ₩258,777 | ₩260,799 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩267,789 | ₩270,494 | ₩260,786 | ₩261,214 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩253,957 | ₩275,542 | ₩251,881 | ₩267,213 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,345 | ₩259,942 | ₩252,082 | ₩258,509 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩255,778 | ₩258,175 | ₩253,247 | ₩255,055 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,510 | ₩257,425 | ₩251,854 | ₩255,657 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,421 | ₩255,376 | ₩249,203 | ₩251,961 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,233 | ₩254,117 | ₩250,368 | ₩251,493 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,372 | ₩254,452 | ₩252,055 | ₩253,233 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,193 | ₩256,193 | ₩246,069 | ₩254,372 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,180 | ₩258,750 | ₩252,591 | ₩256,287 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩257,934 | ₩258,978 | ₩251,747 | ₩252,376 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,510 | ₩259,407 | ₩255,095 | ₩258,657 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,444 | ₩256,153 | ₩247,864 | ₩255,081 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩246,739 | ₩248,747 | ₩241,637 | ₩247,074 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,256 | ₩250,890 | ₩246,377 | ₩246,940 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,305 | ₩253,461 | ₩246,779 | ₩249,832 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩247,957 | ₩252,818 | ₩246,806 | ₩250,770 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩251,881 | ₩252,256 | ₩248,426 | ₩248,989 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,411 | ₩260,853 | ₩251,506 | ₩251,787 | -3.31% | 76.4만 |
|---|