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 | ₩159,730 | ₩164,045 | ₩158,672 | ₩163,054 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,685 | ₩160,106 | ₩150,216 | ₩159,757 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,375 | ₩156,260 | ₩150,176 | ₩152,159 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,149 | ₩159,154 | ₩155,174 | ₩156,367 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,452 | ₩161,070 | ₩156,126 | ₩160,065 | +1.66% | 167만 |
| 2026.10.02 | ₩163,402 | ₩163,402 | ₩157,694 | ₩157,774 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,176 | ₩168,039 | ₩163,415 | ₩163,442 | -1.65% | 108.1만 |
| 2026.09.30 | ₩164,930 | ₩166,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,255 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,174 | ₩167,503 | ₩163,027 | ₩164,956 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,809 | ₩164,809 | ₩162,290 | ₩163,951 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,608 | ₩167,449 | ₩163,844 | ₩165,640 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩166,886 | ₩168,307 | ₩165,265 | ₩165,291 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,042 | ₩169,097 | ₩164,809 | ₩167,087 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,198 | ₩173,198 | ₩164,541 | ₩165,238 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,241 | ₩173,077 | ₩170,102 | ₩171,831 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩174,873 | ₩175,328 | ₩170,518 | ₩171,107 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,449 | ₩176,400 | ₩173,948 | ₩175,489 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,112 | ₩175,569 | ₩171,523 | ₩173,332 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩174,859 | ₩179,469 | ₩170,960 | ₩173,184 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,779 | ₩179,442 | ₩173,050 | ₩177,995 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩173,868 | ₩173,975 | ₩169,861 | ₩172,675 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,340 | ₩175,261 | ₩171,616 | ₩173,600 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,519 | ₩175,100 | ₩171,616 | ₩171,710 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,610 | ₩178,196 | ₩172,072 | ₩173,184 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,186 | ₩180,340 | ₩175,543 | ₩178,290 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,206 | ₩183,435 | ₩175,717 | ₩177,365 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,244 | ₩185,593 | ₩178,517 | ₩179,268 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,259 | ₩190,926 | ₩185,030 | ₩186,504 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,393 | ₩190,872 | ₩186,893 | ₩187,884 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,206 | ₩189,774 | ₩185,901 | ₩188,487 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,695 | ₩188,380 | ₩183,677 | ₩187,415 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩179,991 | ₩185,003 | ₩179,924 | ₩184,159 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,494 | ₩184,829 | ₩180,152 | ₩180,286 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩188,822 | ₩189,104 | ₩184,856 | ₩185,499 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,444 | ₩192,427 | ₩187,630 | ₩189,465 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,611 | ₩196,032 | ₩187,737 | ₩189,439 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,373 | ₩197,425 | ₩190,980 | ₩196,058 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,159 | ₩194,799 | ₩190,980 | ₩192,266 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩191,864 | ₩192,400 | ₩189,640 | ₩190,618 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,623 | ₩193,432 | ₩189,197 | ₩192,735 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩187,938 | ₩191,877 | ₩187,214 | ₩191,100 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,325 | ₩188,259 | ₩185,030 | ₩188,112 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,762 | ₩191,837 | ₩184,052 | ₩188,795 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,025 | ₩188,943 | ₩183,301 | ₩186,397 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,531 | ₩184,588 | ₩177,834 | ₩184,347 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,707 | ₩181,573 | ₩171,590 | ₩181,251 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,720 | ₩176,909 | ₩169,740 | ₩169,982 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,449 | ₩176,976 | ₩167,449 | ₩175,007 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,707 | ₩160,092 | ₩156,568 | ₩159,087 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩148,930 | ₩155,094 | ₩148,742 | ₩154,906 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,087 | ₩151,623 | ₩147,777 | ₩150,632 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,787 | ₩157,881 | ₩152,735 | ₩153,258 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,657 | ₩159,704 | ₩155,630 | ₩158,605 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,551 | ₩154,853 | ₩150,163 | ₩154,035 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,096 | ₩155,201 | ₩149,412 | ₩150,270 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,293 | ₩149,144 | ₩143,717 | ₩147,844 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,699 | ₩144,106 | ₩141,721 | ₩143,731 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,166 | ₩142,203 | ₩139,228 | ₩140,595 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,297 | ₩144,240 | ₩140,716 | ₩143,409 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,633 | ₩148,622 | ₩141,707 | ₩142,685 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,794 | ₩146,947 | ₩143,744 | ₩145,111 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,382 | ₩147,402 | ₩143,382 | ₩145,004 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,389 | ₩144,803 | ₩139,375 | ₩142,793 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,272 | ₩145,580 | ₩140,984 | ₩142,819 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩145,982 | ₩146,062 | ₩141,091 | ₩143,409 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,412 | ₩143,650 | ₩139,751 | ₩142,873 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,556 | ₩144,910 | ₩142,525 | ₩143,623 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,362 | ₩148,742 | ₩143,824 | ₩145,486 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,392 | ₩147,362 | ₩143,436 | ₩145,687 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,541 | ₩145,928 | ₩140,059 | ₩145,848 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,215 | ₩141,788 | ₩138,089 | ₩138,116 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,002 | ₩139,697 | ₩132,474 | ₩137,982 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,084 | ₩138,920 | ₩133,506 | ₩134,592 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,667 | ₩137,406 | ₩133,372 | ₩136,360 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩138,973 | ₩141,225 | ₩133,533 | ₩134,002 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,109 | ₩143,476 | ₩138,692 | ₩139,791 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,779 | ₩143,195 | ₩139,697 | ₩142,190 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,118 | ₩141,600 | ₩135,463 | ₩140,488 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,089 | ₩146,732 | ₩142,149 | ₩143,543 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩147,978 | ₩149,854 | ₩144,722 | ₩145,620 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,789 | ₩155,617 | ₩152,106 | ₩152,199 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,357 | ₩163,362 | ₩151,797 | ₩153,566 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,822 | ₩166,832 | ₩162,745 | ₩163,697 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩162,960 | ₩165,908 | ₩162,598 | ₩163,590 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,519 | ₩166,966 | ₩162,732 | ₩163,067 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,152 | ₩166,899 | ₩163,322 | ₩165,519 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,412 | ₩167,503 | ₩163,683 | ₩164,554 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩168,923 | ₩170,451 | ₩166,189 | ₩166,739 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,700 | ₩171,831 | ₩166,243 | ₩166,926 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,573 | ₩168,762 | ₩163,281 | ₩166,631 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩168,843 | ₩171,067 | ₩165,157 | ₩169,941 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩172,997 | ₩175,730 | ₩171,107 | ₩171,147 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,079 | ₩177,191 | ₩170,183 | ₩171,255 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,203 | ₩180,192 | ₩173,734 | ₩176,333 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,523 | ₩177,646 | ₩170,879 | ₩175,033 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,132 | ₩172,032 | ₩166,162 | ₩171,683 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,345 | ₩170,156 | ₩164,822 | ₩168,856 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,305 | ₩166,390 | ₩162,410 | ₩164,876 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,623 | ₩167,663 | ₩163,992 | ₩166,685 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,583 | ₩170,772 | ₩166,189 | ₩168,789 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,278 | ₩168,749 | ₩164,340 | ₩167,288 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,405 | ₩171,134 | ₩164,487 | ₩165,747 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩166,886 | ₩169,767 | ₩165,519 | ₩168,240 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,673 | ₩171,174 | ₩162,853 | ₩166,390 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,809 | ₩175,476 | ₩169,647 | ₩172,045 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,434 | ₩174,189 | ₩167,958 | ₩171,094 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,703 | ₩175,703 | ₩171,348 | ₩174,350 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,348 | ₩181,573 | ₩174,203 | ₩175,891 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,109 | ₩182,953 | ₩173,345 | ₩180,769 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,152 | ₩206,229 | ₩183,730 | ₩183,837 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,328 | ₩204,179 | ₩198,980 | ₩199,408 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,003 | ₩202,075 | ₩199,073 | ₩199,971 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩194,960 | ₩200,413 | ₩194,182 | ₩199,958 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩195,857 | ₩197,372 | ₩194,169 | ₩195,522 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,482 | ₩197,224 | ₩191,690 | ₩195,844 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,273 | ₩198,135 | ₩192,145 | ₩193,284 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,648 | ₩196,715 | ₩193,204 | ₩195,723 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩201,968 | ₩201,968 | ₩196,246 | ₩197,787 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,644 | ₩207,194 | ₩200,976 | ₩201,954 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,149 | ₩209,325 | ₩204,795 | ₩205,291 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,681 | ₩210,383 | ₩206,135 | ₩207,462 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,062 | ₩211,361 | ₩206,430 | ₩207,931 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,041 | ₩215,462 | ₩208,990 | ₩209,673 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,767 | ₩213,988 | ₩209,177 | ₩213,117 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,629 | ₩212,246 | ₩209,097 | ₩209,271 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩207,958 | ₩211,643 | ₩205,827 | ₩211,174 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩207,931 | ₩210,129 | ₩202,490 | ₩204,862 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,577 | ₩214,591 | ₩208,480 | ₩208,547 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩211,804 | ₩217,083 | ₩211,308 | ₩215,261 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,345 | ₩214,912 | ₩211,428 | ₩212,889 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,420 | ₩214,390 | ₩211,455 | ₩213,693 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩207,958 | ₩213,412 | ₩206,470 | ₩212,822 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,006 | ₩210,852 | ₩207,006 | ₩209,057 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,070 | ₩212,380 | ₩206,872 | ₩208,400 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,517 | ₩210,919 | ₩204,675 | ₩206,618 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,053 | ₩211,053 | ₩207,663 | ₩208,413 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,790 | ₩214,229 | ₩210,182 | ₩211,160 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,403 | ₩215,757 | ₩210,142 | ₩212,902 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩215,917 | ₩218,785 | ₩210,718 | ₩213,050 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,033 | ₩225,097 | ₩217,767 | ₩217,807 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,701 | ₩223,542 | ₩220,701 | ₩222,269 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,350 | ₩223,944 | ₩221,103 | ₩222,376 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,182 | ₩228,192 | ₩223,301 | ₩223,448 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,539 | ₩228,607 | ₩222,979 | ₩226,437 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,180 | ₩231,529 | ₩222,859 | ₩224,386 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,477 | ₩235,039 | ₩231,113 | ₩232,976 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,239 | ₩235,415 | ₩230,698 | ₩232,909 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,349 | ₩235,602 | ₩228,500 | ₩232,319 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,443 | ₩238,443 | ₩227,844 | ₩231,167 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,425 | ₩241,217 | ₩233,204 | ₩240,587 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,375 | ₩240,038 | ₩233,512 | ₩238,376 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,147 | ₩237,036 | ₩232,132 | ₩235,388 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,075 | ₩242,544 | ₩236,540 | ₩236,782 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,411 | ₩242,718 | ₩235,964 | ₩242,075 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,184 | ₩240,587 | ₩234,168 | ₩240,400 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,195 | ₩237,184 | ₩232,654 | ₩234,638 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,497 | ₩236,500 | ₩228,755 | ₩235,656 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,463 | ₩235,093 | ₩225,324 | ₩227,656 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,403 | ₩234,236 | ₩229,813 | ₩233,338 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,725 | ₩233,163 | ₩228,607 | ₩230,483 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,544 | ₩234,798 | ₩229,880 | ₩232,493 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,741 | ₩237,746 | ₩227,870 | ₩236,205 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,013 | ₩230,510 | ₩215,810 | ₩229,854 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩238,885 | ₩240,132 | ₩216,453 | ₩216,453 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩230,939 | ₩236,715 | ₩230,001 | ₩236,246 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩234,798 | ₩240,493 | ₩226,705 | ₩229,733 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩260,929 | ₩262,644 | ₩231,086 | ₩231,823 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,728 | ₩261,760 | ₩256,239 | ₩260,929 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,393 | ₩262,564 | ₩258,919 | ₩260,741 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,468 | ₩260,339 | ₩249,753 | ₩258,610 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩251,857 | ₩255,770 | ₩248,386 | ₩249,351 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,639 | ₩255,944 | ₩250,343 | ₩252,513 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩251,884 | ₩255,207 | ₩249,016 | ₩254,322 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,307 | ₩252,768 | ₩249,043 | ₩251,977 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩248,802 | ₩252,446 | ₩247,488 | ₩252,299 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,540 | ₩255,153 | ₩248,828 | ₩250,838 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,043 | ₩252,205 | ₩246,564 | ₩251,616 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩252,848 | ₩253,666 | ₩249,820 | ₩250,785 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,624 | ₩258,624 | ₩249,110 | ₩253,934 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,291 | ₩265,324 | ₩254,845 | ₩256,252 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,222 | ₩262,724 | ₩254,162 | ₩259,227 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,426 | ₩259,441 | ₩253,585 | ₩257,445 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,280 | ₩262,001 | ₩255,676 | ₩255,837 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,579 | ₩260,942 | ₩255,689 | ₩260,902 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,126 | ₩259,307 | ₩253,264 | ₩259,106 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,698 | ₩264,185 | ₩252,272 | ₩255,703 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,676 | ₩266,785 | ₩261,384 | ₩262,590 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,396 | ₩268,888 | ₩261,170 | ₩262,108 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,535 | ₩269,344 | ₩259,495 | ₩265,780 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,324 | ₩274,704 | ₩251,602 | ₩261,599 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,503 | ₩270,992 | ₩262,617 | ₩263,461 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,572 | ₩265,230 | ₩260,835 | ₩264,654 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,212 | ₩263,180 | ₩246,564 | ₩261,961 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,668 | ₩246,269 | ₩239,609 | ₩245,853 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,594 | ₩245,304 | ₩241,632 | ₩241,740 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩247,957 | ₩248,788 | ₩244,500 | ₩245,693 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,003 | ₩250,396 | ₩246,832 | ₩248,560 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,731 | ₩251,147 | ₩248,306 | ₩249,056 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,673 | ₩251,254 | ₩248,721 | ₩250,088 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,217 | ₩251,053 | ₩247,421 | ₩249,673 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,158 | ₩251,093 | ₩246,751 | ₩249,297 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩242,932 | ₩247,609 | ₩241,592 | ₩247,475 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,178 | ₩245,987 | ₩242,048 | ₩242,798 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,624 | ₩246,041 | ₩241,204 | ₩243,026 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,056 | ₩249,914 | ₩242,195 | ₩244,098 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,406 | ₩254,242 | ₩247,743 | ₩249,177 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,314 | ₩256,654 | ₩250,731 | ₩254,242 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,331 | ₩256,667 | ₩251,120 | ₩255,314 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩246,778 | ₩253,813 | ₩246,577 | ₩252,339 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,721 | ₩250,557 | ₩247,475 | ₩247,837 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,026 | ₩251,026 | ₩247,126 | ₩248,735 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩256,775 | ₩256,775 | ₩246,443 | ₩250,343 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,317 | ₩263,394 | ₩253,317 | ₩257,847 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,709 | ₩253,371 | ₩250,316 | ₩252,513 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,411 | ₩254,577 | ₩249,606 | ₩250,678 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,220 | ₩256,922 | ₩252,366 | ₩252,487 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,743 | ₩256,842 | ₩255,006 | ₩256,078 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,016 | ₩258,517 | ₩254,858 | ₩255,086 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩251,790 | ₩257,458 | ₩251,227 | ₩256,614 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩248,989 | ₩251,589 | ₩246,363 | ₩250,329 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,659 | ₩253,987 | ₩248,641 | ₩249,900 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,279 | ₩258,624 | ₩248,386 | ₩248,788 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩252,915 | ₩254,791 | ₩250,879 | ₩253,505 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,237 | ₩255,863 | ₩251,307 | ₩253,411 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,011 | ₩256,815 | ₩252,245 | ₩252,982 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,078 | ₩256,909 | ₩253,183 | ₩256,493 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩259,803 | ₩261,827 | ₩255,502 | ₩256,373 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,654 | ₩267,401 | ₩258,275 | ₩258,651 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,301 | ₩268,620 | ₩261,987 | ₩265,659 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,413 | ₩265,445 | ₩260,285 | ₩263,810 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,478 | ₩265,324 | ₩258,691 | ₩263,957 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,398 | ₩265,029 | ₩258,959 | ₩260,982 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩267,977 | ₩270,684 | ₩260,969 | ₩261,398 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,135 | ₩275,736 | ₩252,058 | ₩267,401 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,523 | ₩260,125 | ₩252,259 | ₩258,691 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩255,957 | ₩258,356 | ₩253,425 | ₩255,234 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,688 | ₩257,605 | ₩252,031 | ₩255,837 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,597 | ₩255,555 | ₩249,378 | ₩252,138 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,411 | ₩254,296 | ₩250,544 | ₩251,669 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,550 | ₩254,631 | ₩252,232 | ₩253,411 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,373 | ₩256,373 | ₩246,242 | ₩254,550 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,358 | ₩258,932 | ₩252,768 | ₩256,466 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,115 | ₩259,160 | ₩251,924 | ₩252,554 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,689 | ₩259,589 | ₩255,274 | ₩258,838 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,619 | ₩256,332 | ₩248,038 | ₩255,260 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩246,912 | ₩248,922 | ₩241,807 | ₩247,247 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,431 | ₩251,066 | ₩246,550 | ₩247,113 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,482 | ₩253,639 | ₩246,952 | ₩250,008 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,132 | ₩252,996 | ₩246,979 | ₩250,946 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,058 | ₩252,433 | ₩248,601 | ₩249,163 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,594 | ₩261,036 | ₩251,683 | ₩251,964 | -3.31% | 76.4만 |
|---|