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 | ₩157,452 | ₩164,045 | ₩150,176 | ₩163,054 | +3.56% | 711만 |
| 2026.09.28–2026.10.02 | ₩164,809 | ₩168,039 | ₩157,694 | ₩157,774 | -4.27% | 512.7만 |
| 2026.09.21–2026.09.25 | ₩171,241 | ₩173,198 | ₩163,844 | ₩165,640 | -3.27% | 584.4만 |
| 2026.09.14–2026.09.18 | ₩174,779 | ₩179,469 | ₩170,518 | ₩171,107 | -2.10% | 824.3만 |
| 2026.09.08–2026.09.11 | ₩175,610 | ₩178,196 | ₩169,861 | ₩172,675 | -1.67% | 511.7만 |
| 2026.08.31–2026.09.04 | ₩188,393 | ₩190,926 | ₩175,543 | ₩178,290 | -5.36% | 604.3만 |
| 2026.08.24–2026.08.28 | ₩188,822 | ₩189,774 | ₩179,924 | ₩188,487 | -0.18% | 476.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,864 |
| ₩197,425 |
| ₩187,630 |
| ₩189,465 |
| -1.25% |
| 561.5만 |
| 2026.08.10–2026.08.14 | ₩184,025 | ₩193,432 | ₩183,301 | ₩192,735 | +4.73% | 853.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,707 | ₩184,588 | ₩156,568 | ₩184,347 | +16.89% | 1111.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,551 | ₩159,704 | ₩147,777 | ₩154,906 | +2.89% | 664.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,297 | ₩155,201 | ₩139,228 | ₩150,270 | +5.60% | 668만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,272 | ₩148,622 | ₩139,375 | ₩142,685 | -1.78% | 720.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,392 | ₩148,742 | ₩139,751 | ₩143,409 | -1.36% | 693.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,084 | ₩145,928 | ₩132,474 | ₩145,848 | +6.39% | 859.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,118 | ₩143,476 | ₩133,372 | ₩136,360 | -3.37% | 1031.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,357 | ₩163,362 | ₩142,149 | ₩143,543 | -11.59% | 1384.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,412 | ₩167,503 | ₩162,598 | ₩163,697 | -1.04% | 515.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩172,997 | ₩175,730 | ₩163,281 | ₩166,739 | -3.62% | 639.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩168,132 | ₩180,192 | ₩166,162 | ₩171,255 | +1.86% | 668.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩165,278 | ₩170,772 | ₩162,410 | ₩168,856 | +2.16% | 493만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,434 | ₩175,476 | ₩162,853 | ₩165,747 | -3.88% | 802만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,328 | ₩206,229 | ₩171,348 | ₩174,350 | -12.53% | 951.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩196,273 | ₩202,075 | ₩191,690 | ₩199,971 | +1.88% | 430만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,681 | ₩210,383 | ₩193,204 | ₩195,723 | -6.21% | 403.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩207,958 | ₩215,462 | ₩205,827 | ₩207,931 | -0.01% | 470.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩212,420 | ₩217,083 | ₩202,490 | ₩204,862 | -3.56% | 352.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,517 | ₩213,412 | ₩204,675 | ₩212,822 | +1.09% | 356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩223,033 | ₩225,097 | ₩207,663 | ₩208,413 | -6.55% | 444.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,180 | ₩231,529 | ₩220,701 | ₩222,269 | -3.85% | 880.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩237,425 | ₩241,217 | ₩227,844 | ₩232,976 | -1.87% | 511.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩237,184 | ₩242,718 | ₩232,132 | ₩238,376 | +0.50% | 670.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩230,725 | ₩237,184 | ₩225,324 | ₩234,638 | +1.70% | 703.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,885 | ₩240,132 | ₩215,810 | ₩232,493 | -2.68% | 699만 |
|---|
| 2026.02.09–2026.02.13 | ₩260,393 | ₩262,644 | ₩226,705 | ₩236,246 | -9.27% | 568.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩251,307 | ₩260,339 | ₩248,386 | ₩258,610 | +2.91% | 419.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩258,624 | ₩258,624 | ₩246,564 | ₩252,299 | -2.45% | 378만 |
|---|
| 2026.01.20–2026.01.23 | ₩259,280 | ₩265,324 | ₩253,585 | ₩256,252 | -1.17% | 320.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩266,396 | ₩268,888 | ₩252,272 | ₩260,902 | -2.06% | 524.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩248,212 | ₩274,704 | ₩246,564 | ₩265,780 | +7.08% | 585.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,003 | ₩250,396 | ₩239,609 | ₩245,853 | -1.26% | 227.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩248,158 | ₩251,254 | ₩246,751 | ₩249,056 | +0.36% | 180.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,406 | ₩254,242 | ₩241,204 | ₩247,475 | -1.95% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩251,026 | ₩256,667 | ₩246,577 | ₩254,242 | +1.28% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩255,220 | ₩263,394 | ₩246,443 | ₩250,343 | -1.91% | 382만 |
|---|
| 2025.11.24–2025.11.28 | ₩248,989 | ₩258,517 | ₩246,363 | ₩256,078 | +2.85% | 328.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩256,011 | ₩258,624 | ₩248,386 | ₩249,900 | -2.39% | 375.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,413 | ₩268,620 | ₩253,183 | ₩256,493 | -3.00% | 365.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩254,523 | ₩275,736 | ₩252,058 | ₩263,957 | +3.71% | 545.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩254,550 | ₩258,356 | ₩249,378 | ₩255,234 | +0.27% | 328.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩249,619 | ₩259,589 | ₩246,242 | ₩254,550 | +1.98% | 381.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩252,058 | ₩253,639 | ₩241,807 | ₩247,247 | -1.91% | 319.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩260,594 | ₩261,036 | ₩251,683 | ₩251,964 | -3.31% | 76.4만 |
|---|