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 | ₩157,566 | ₩164,164 | ₩150,285 | ₩163,172 | +3.56% | 711만 |
| 2026.09.28–2026.10.02 | ₩164,928 | ₩168,160 | ₩157,808 | ₩157,888 | -4.27% | 512.7만 |
| 2026.09.21–2026.09.25 | ₩171,365 | ₩173,323 | ₩163,963 | ₩165,760 | -3.27% | 584.4만 |
| 2026.09.14–2026.09.18 | ₩174,905 | ₩179,599 | ₩170,641 | ₩171,231 | -2.10% | 824.3만 |
| 2026.09.08–2026.09.11 | ₩175,737 | ₩178,325 | ₩169,984 | ₩172,800 | -1.67% | 511.7만 |
| 2026.08.31–2026.09.04 | ₩188,530 | ₩191,064 | ₩175,670 | ₩178,419 | -5.36% | 604.3만 |
| 2026.08.24–2026.08.28 | ₩188,959 | ₩189,911 | ₩180,055 | ₩188,624 | -0.18% | 476.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,003 |
| ₩197,568 |
| ₩187,765 |
| ₩189,603 |
| -1.25% |
| 561.5만 |
| 2026.08.10–2026.08.14 | ₩184,158 | ₩193,572 | ₩183,434 | ₩192,875 | +4.73% | 853.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩157,821 | ₩184,721 | ₩156,681 | ₩184,480 | +16.89% | 1111.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩150,660 | ₩159,819 | ₩147,884 | ₩155,018 | +2.89% | 664.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩142,400 | ₩155,313 | ₩139,329 | ₩150,379 | +5.60% | 668만 |
|---|
| 2026.07.13–2026.07.17 | ₩145,377 | ₩148,729 | ₩139,476 | ₩142,789 | -1.78% | 720.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩145,497 | ₩148,850 | ₩139,852 | ₩143,513 | -1.36% | 693.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,183 | ₩146,034 | ₩132,570 | ₩145,953 | +6.39% | 859.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩141,220 | ₩143,580 | ₩133,469 | ₩136,459 | -3.37% | 1031.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩162,474 | ₩163,480 | ₩142,252 | ₩143,647 | -11.59% | 1384.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,532 | ₩167,624 | ₩162,716 | ₩163,815 | -1.04% | 515.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩173,122 | ₩175,857 | ₩163,400 | ₩166,859 | -3.62% | 639.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩168,254 | ₩180,323 | ₩166,283 | ₩171,379 | +1.86% | 668.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩165,398 | ₩170,896 | ₩162,528 | ₩168,978 | +2.16% | 493만 |
|---|
| 2026.05.11–2026.05.15 | ₩172,559 | ₩175,603 | ₩162,971 | ₩165,867 | -3.88% | 802만 |
|---|
| 2026.05.04–2026.05.08 | ₩199,472 | ₩206,378 | ₩171,472 | ₩174,476 | -12.53% | 951.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩196,415 | ₩202,221 | ₩191,829 | ₩200,116 | +1.88% | 430만 |
|---|
| 2026.04.20–2026.04.24 | ₩208,832 | ₩210,535 | ₩193,344 | ₩195,865 | -6.21% | 403.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,108 | ₩215,618 | ₩205,976 | ₩208,081 | -0.01% | 470.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩212,574 | ₩217,240 | ₩202,637 | ₩205,011 | -3.56% | 352.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,670 | ₩213,566 | ₩204,823 | ₩212,976 | +1.09% | 356.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩223,194 | ₩225,259 | ₩207,813 | ₩208,564 | -6.55% | 444.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,348 | ₩231,696 | ₩220,861 | ₩222,430 | -3.85% | 880.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩237,597 | ₩241,392 | ₩228,009 | ₩233,145 | -1.87% | 511.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩237,355 | ₩242,894 | ₩232,300 | ₩238,549 | +0.50% | 670.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩230,892 | ₩237,355 | ₩225,487 | ₩234,807 | +1.70% | 703.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩239,058 | ₩240,305 | ₩215,966 | ₩232,662 | -2.68% | 699만 |
|---|
| 2026.02.09–2026.02.13 | ₩260,581 | ₩262,834 | ₩226,869 | ₩236,417 | -9.27% | 568.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩251,489 | ₩260,528 | ₩248,566 | ₩258,798 | +2.91% | 419.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩258,811 | ₩258,811 | ₩246,742 | ₩252,482 | -2.45% | 378만 |
|---|
| 2026.01.20–2026.01.23 | ₩259,468 | ₩265,516 | ₩253,769 | ₩256,438 | -1.17% | 320.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩266,589 | ₩269,083 | ₩252,455 | ₩261,091 | -2.06% | 524.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩248,392 | ₩274,903 | ₩246,742 | ₩265,972 | +7.08% | 585.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩249,183 | ₩250,577 | ₩239,782 | ₩246,031 | -1.26% | 227.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩248,338 | ₩251,436 | ₩246,930 | ₩249,236 | +0.36% | 180.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,589 | ₩254,426 | ₩241,378 | ₩247,654 | -1.95% | 599.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩251,208 | ₩256,853 | ₩246,756 | ₩254,426 | +1.28% | 434.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩255,405 | ₩263,585 | ₩246,621 | ₩250,524 | -1.91% | 382만 |
|---|
| 2025.11.24–2025.11.28 | ₩249,169 | ₩258,704 | ₩246,541 | ₩256,263 | +2.85% | 328.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩256,196 | ₩258,811 | ₩248,566 | ₩250,081 | -2.39% | 375.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩264,604 | ₩268,815 | ₩253,367 | ₩256,679 | -3.00% | 365.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩254,708 | ₩275,936 | ₩252,240 | ₩264,148 | +3.71% | 545.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩254,734 | ₩258,543 | ₩249,558 | ₩255,418 | +0.27% | 328.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩249,800 | ₩259,777 | ₩246,420 | ₩254,734 | +1.98% | 381.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩252,240 | ₩253,823 | ₩241,982 | ₩247,426 | -1.91% | 319.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩260,782 | ₩261,225 | ₩251,865 | ₩252,146 | -3.31% | 76.4만 |
|---|