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 | ₩159,856 | ₩164,174 | ₩158,796 | ₩163,181 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,803 | ₩160,231 | ₩150,334 | ₩159,882 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,497 | ₩156,382 | ₩150,294 | ₩152,279 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,273 | ₩159,279 | ₩155,296 | ₩156,489 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,576 | ₩161,197 | ₩156,248 | ₩160,191 | +1.66% | 167만 |
| 2026.10.02 | ₩163,530 | ₩163,530 | ₩157,817 | ₩157,898 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,306 | ₩168,170 | ₩163,543 | ₩163,570 | -1.65% | 108.1만 |
| 2026.09.30 | ₩165,059 | ₩166,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,383 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,302 | ₩167,634 | ₩163,155 | ₩165,086 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,938 | ₩164,938 | ₩162,417 | ₩164,080 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,737 | ₩167,580 | ₩163,973 | ₩165,770 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩167,017 | ₩168,438 | ₩165,394 | ₩165,421 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,172 | ₩169,230 | ₩164,938 | ₩167,218 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,333 | ₩173,333 | ₩164,670 | ₩165,367 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,375 | ₩173,213 | ₩170,235 | ₩171,965 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩175,010 | ₩175,466 | ₩170,651 | ₩171,241 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,586 | ₩176,538 | ₩174,084 | ₩175,627 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,247 | ₩175,707 | ₩171,657 | ₩173,467 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩174,996 | ₩179,609 | ₩171,094 | ₩173,320 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,916 | ₩179,583 | ₩173,186 | ₩178,134 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩174,004 | ₩174,111 | ₩169,994 | ₩172,810 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,475 | ₩175,399 | ₩171,751 | ₩173,736 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,655 | ₩175,238 | ₩171,751 | ₩171,845 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,747 | ₩178,335 | ₩172,207 | ₩173,320 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,324 | ₩180,481 | ₩175,680 | ₩178,429 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,347 | ₩183,579 | ₩175,855 | ₩177,504 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,390 | ₩185,738 | ₩178,657 | ₩179,408 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,407 | ₩191,076 | ₩185,175 | ₩186,650 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,541 | ₩191,022 | ₩187,039 | ₩188,031 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,353 | ₩189,922 | ₩186,047 | ₩188,635 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,840 | ₩188,528 | ₩183,820 | ₩187,562 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩180,133 | ₩185,148 | ₩180,065 | ₩184,303 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,639 | ₩184,974 | ₩180,293 | ₩180,428 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩188,970 | ₩189,252 | ₩185,001 | ₩185,644 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,593 | ₩192,578 | ₩187,777 | ₩189,614 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,764 | ₩196,185 | ₩187,884 | ₩189,587 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,524 | ₩197,580 | ₩191,129 | ₩196,212 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,309 | ₩194,951 | ₩191,129 | ₩192,417 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩192,014 | ₩192,551 | ₩189,788 | ₩190,767 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,773 | ₩193,583 | ₩189,346 | ₩192,886 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩188,085 | ₩192,028 | ₩187,361 | ₩191,250 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,470 | ₩188,407 | ₩185,175 | ₩188,259 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,907 | ₩191,988 | ₩184,196 | ₩188,943 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,169 | ₩189,091 | ₩183,445 | ₩186,543 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,671 | ₩184,732 | ₩177,973 | ₩184,491 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,843 | ₩181,715 | ₩171,724 | ₩181,393 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,856 | ₩177,048 | ₩169,873 | ₩170,115 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,580 | ₩177,115 | ₩167,580 | ₩175,144 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,831 | ₩160,218 | ₩156,691 | ₩159,212 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩149,047 | ₩155,215 | ₩148,859 | ₩155,028 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,206 | ₩151,742 | ₩147,893 | ₩150,750 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,911 | ₩158,005 | ₩152,855 | ₩153,378 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,779 | ₩159,829 | ₩155,752 | ₩158,729 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,669 | ₩154,974 | ₩150,280 | ₩154,156 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,213 | ₩155,323 | ₩149,529 | ₩150,388 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,406 | ₩149,261 | ₩143,830 | ₩147,960 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,811 | ₩144,219 | ₩141,832 | ₩143,843 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,276 | ₩142,314 | ₩139,337 | ₩140,705 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,408 | ₩144,353 | ₩140,826 | ₩143,521 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,747 | ₩148,738 | ₩141,818 | ₩142,797 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,908 | ₩147,062 | ₩143,857 | ₩145,224 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,494 | ₩147,518 | ₩143,494 | ₩145,117 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,498 | ₩144,916 | ₩139,485 | ₩142,904 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,385 | ₩145,694 | ₩141,094 | ₩142,931 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩146,096 | ₩146,177 | ₩141,201 | ₩143,521 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,523 | ₩143,763 | ₩139,860 | ₩142,985 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,669 | ₩145,023 | ₩142,636 | ₩143,736 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,477 | ₩148,859 | ₩143,937 | ₩145,600 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,506 | ₩147,477 | ₩143,548 | ₩145,801 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,651 | ₩146,043 | ₩140,169 | ₩145,962 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,324 | ₩141,899 | ₩138,197 | ₩138,224 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,107 | ₩139,807 | ₩132,578 | ₩138,090 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,191 | ₩139,029 | ₩133,611 | ₩134,697 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,772 | ₩137,513 | ₩133,477 | ₩136,467 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩139,082 | ₩141,335 | ₩133,638 | ₩134,107 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,220 | ₩143,588 | ₩138,801 | ₩139,900 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,891 | ₩143,307 | ₩139,807 | ₩142,301 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,228 | ₩141,711 | ₩135,569 | ₩140,598 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,203 | ₩146,847 | ₩142,261 | ₩143,655 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩148,094 | ₩149,972 | ₩144,836 | ₩145,734 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,909 | ₩155,738 | ₩152,225 | ₩152,319 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,484 | ₩163,490 | ₩151,916 | ₩153,687 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,952 | ₩166,963 | ₩162,873 | ₩163,825 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩163,088 | ₩166,038 | ₩162,725 | ₩163,718 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,649 | ₩167,097 | ₩162,860 | ₩163,195 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,281 | ₩167,030 | ₩163,450 | ₩165,649 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,542 | ₩167,634 | ₩163,812 | ₩164,683 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩169,055 | ₩170,584 | ₩166,319 | ₩166,869 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,833 | ₩171,965 | ₩166,373 | ₩167,057 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,703 | ₩168,894 | ₩163,409 | ₩166,762 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩168,975 | ₩171,201 | ₩165,287 | ₩170,074 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩173,132 | ₩175,868 | ₩171,241 | ₩171,281 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,217 | ₩177,330 | ₩170,316 | ₩171,389 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,339 | ₩180,334 | ₩173,870 | ₩176,471 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,657 | ₩177,786 | ₩171,013 | ₩175,171 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,264 | ₩172,167 | ₩166,293 | ₩171,818 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,475 | ₩170,289 | ₩164,952 | ₩168,988 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,434 | ₩166,521 | ₩162,538 | ₩165,005 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,754 | ₩167,795 | ₩164,120 | ₩166,816 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,714 | ₩170,906 | ₩166,319 | ₩168,921 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,408 | ₩168,881 | ₩164,469 | ₩167,419 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,538 | ₩171,268 | ₩164,616 | ₩165,877 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩167,017 | ₩169,900 | ₩165,649 | ₩168,371 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,806 | ₩171,308 | ₩162,980 | ₩166,521 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,944 | ₩175,613 | ₩169,779 | ₩172,180 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,569 | ₩174,326 | ₩168,090 | ₩171,228 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,841 | ₩175,841 | ₩171,483 | ₩174,487 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,489 | ₩181,715 | ₩174,339 | ₩176,029 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,251 | ₩183,096 | ₩173,481 | ₩180,910 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,312 | ₩206,391 | ₩183,874 | ₩183,981 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,484 | ₩204,339 | ₩199,135 | ₩199,565 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,161 | ₩202,233 | ₩199,229 | ₩200,128 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩195,112 | ₩200,570 | ₩194,334 | ₩200,114 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩196,011 | ₩197,526 | ₩194,321 | ₩195,676 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,635 | ₩197,379 | ₩191,840 | ₩195,997 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,427 | ₩198,291 | ₩192,296 | ₩193,436 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,802 | ₩196,869 | ₩193,355 | ₩195,877 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩202,126 | ₩202,126 | ₩196,400 | ₩197,942 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,806 | ₩207,356 | ₩201,134 | ₩202,113 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,310 | ₩209,489 | ₩204,956 | ₩205,452 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,845 | ₩210,548 | ₩206,297 | ₩207,624 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,226 | ₩211,527 | ₩206,592 | ₩208,094 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,209 | ₩215,631 | ₩209,153 | ₩209,837 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,931 | ₩214,155 | ₩209,341 | ₩213,284 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,795 | ₩212,412 | ₩209,261 | ₩209,435 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩208,121 | ₩211,809 | ₩205,988 | ₩211,339 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩208,094 | ₩210,293 | ₩202,649 | ₩205,023 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,746 | ₩214,759 | ₩208,644 | ₩208,711 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩211,970 | ₩217,253 | ₩211,473 | ₩215,429 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,512 | ₩215,081 | ₩211,594 | ₩213,056 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,586 | ₩214,558 | ₩211,621 | ₩213,860 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩208,121 | ₩213,579 | ₩206,632 | ₩212,989 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,168 | ₩211,017 | ₩207,168 | ₩209,220 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,234 | ₩212,546 | ₩207,034 | ₩208,563 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,682 | ₩211,084 | ₩204,835 | ₩206,780 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,219 | ₩211,219 | ₩207,826 | ₩208,577 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,956 | ₩214,397 | ₩210,347 | ₩211,326 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,571 | ₩215,926 | ₩210,307 | ₩213,069 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩216,087 | ₩218,957 | ₩210,883 | ₩213,217 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,208 | ₩225,273 | ₩217,937 | ₩217,978 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,874 | ₩223,717 | ₩220,874 | ₩222,443 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,524 | ₩224,120 | ₩221,277 | ₩222,551 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,359 | ₩228,371 | ₩223,476 | ₩223,623 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,715 | ₩228,787 | ₩223,154 | ₩226,614 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,361 | ₩231,710 | ₩223,033 | ₩224,562 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,660 | ₩235,224 | ₩231,294 | ₩233,158 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,421 | ₩235,599 | ₩230,879 | ₩233,091 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,530 | ₩235,787 | ₩228,679 | ₩232,501 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,630 | ₩238,630 | ₩228,022 | ₩231,348 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,611 | ₩241,406 | ₩233,386 | ₩240,776 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,559 | ₩240,226 | ₩233,695 | ₩238,563 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,331 | ₩237,222 | ₩232,314 | ₩235,572 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,264 | ₩242,734 | ₩236,726 | ₩236,967 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,597 | ₩242,908 | ₩236,149 | ₩242,264 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,369 | ₩240,776 | ₩234,352 | ₩240,588 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,379 | ₩237,369 | ₩232,837 | ₩234,821 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,677 | ₩236,685 | ₩228,934 | ₩235,841 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,647 | ₩235,277 | ₩225,501 | ₩227,834 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,584 | ₩234,419 | ₩229,994 | ₩233,521 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,905 | ₩233,346 | ₩228,787 | ₩230,664 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,727 | ₩234,982 | ₩230,061 | ₩232,676 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,921 | ₩237,933 | ₩228,049 | ₩236,390 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,184 | ₩230,691 | ₩215,979 | ₩230,034 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩239,073 | ₩240,320 | ₩216,623 | ₩216,623 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩231,120 | ₩236,900 | ₩230,181 | ₩236,431 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩234,982 | ₩240,682 | ₩226,882 | ₩229,913 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩261,133 | ₩262,850 | ₩231,268 | ₩232,005 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,932 | ₩261,965 | ₩256,439 | ₩261,133 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,597 | ₩262,769 | ₩259,122 | ₩260,945 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,665 | ₩260,543 | ₩249,949 | ₩258,813 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩252,054 | ₩255,970 | ₩248,581 | ₩249,546 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,838 | ₩256,144 | ₩250,539 | ₩252,711 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩252,081 | ₩255,407 | ₩249,211 | ₩254,522 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,504 | ₩252,966 | ₩249,238 | ₩252,175 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩248,996 | ₩252,644 | ₩247,682 | ₩252,497 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,738 | ₩255,353 | ₩249,023 | ₩251,035 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,238 | ₩252,403 | ₩246,757 | ₩251,813 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩253,047 | ₩253,865 | ₩250,016 | ₩250,981 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,827 | ₩258,827 | ₩249,305 | ₩254,133 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,495 | ₩265,532 | ₩255,045 | ₩256,453 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,424 | ₩262,930 | ₩254,361 | ₩259,430 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,627 | ₩259,645 | ₩253,784 | ₩257,646 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,484 | ₩262,206 | ₩255,876 | ₩256,037 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,780 | ₩261,147 | ₩255,890 | ₩261,106 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,326 | ₩259,510 | ₩253,462 | ₩259,309 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,903 | ₩264,392 | ₩252,470 | ₩255,903 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,882 | ₩266,994 | ₩261,589 | ₩262,796 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,605 | ₩269,099 | ₩261,375 | ₩262,313 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,738 | ₩269,555 | ₩259,698 | ₩265,988 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,532 | ₩274,919 | ₩251,799 | ₩261,804 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,712 | ₩271,205 | ₩262,823 | ₩263,668 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,777 | ₩265,438 | ₩261,039 | ₩264,861 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,406 | ₩263,386 | ₩246,757 | ₩262,166 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,856 | ₩246,462 | ₩239,797 | ₩246,046 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,786 | ₩245,496 | ₩241,822 | ₩241,929 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩248,152 | ₩248,983 | ₩244,692 | ₩245,885 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,198 | ₩250,592 | ₩247,025 | ₩248,755 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,928 | ₩251,343 | ₩248,500 | ₩249,251 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,868 | ₩251,451 | ₩248,916 | ₩250,284 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,412 | ₩251,249 | ₩247,615 | ₩249,868 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,353 | ₩251,290 | ₩246,945 | ₩249,493 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩243,123 | ₩247,803 | ₩241,782 | ₩247,669 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,370 | ₩246,180 | ₩242,237 | ₩242,988 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,814 | ₩246,234 | ₩241,393 | ₩243,216 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,251 | ₩250,110 | ₩242,385 | ₩244,289 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,604 | ₩254,441 | ₩247,937 | ₩249,372 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,514 | ₩256,855 | ₩250,928 | ₩254,441 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,529 | ₩256,869 | ₩251,317 | ₩255,514 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩246,971 | ₩254,012 | ₩246,770 | ₩252,537 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,916 | ₩250,753 | ₩247,669 | ₩248,031 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,223 | ₩251,223 | ₩247,320 | ₩248,929 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩256,976 | ₩256,976 | ₩246,636 | ₩250,539 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,516 | ₩263,601 | ₩253,516 | ₩258,049 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,907 | ₩253,570 | ₩250,512 | ₩252,711 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,610 | ₩254,776 | ₩249,801 | ₩250,874 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,420 | ₩257,123 | ₩252,564 | ₩252,684 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,943 | ₩257,043 | ₩255,206 | ₩256,278 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,217 | ₩258,719 | ₩255,058 | ₩255,286 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩251,987 | ₩257,660 | ₩251,424 | ₩256,815 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩249,184 | ₩251,786 | ₩246,556 | ₩250,525 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,855 | ₩254,186 | ₩248,836 | ₩250,096 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,480 | ₩258,827 | ₩248,581 | ₩248,983 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩253,114 | ₩254,991 | ₩251,075 | ₩253,704 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,435 | ₩256,064 | ₩251,504 | ₩253,610 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,211 | ₩257,016 | ₩252,443 | ₩253,181 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,278 | ₩257,110 | ₩253,382 | ₩256,694 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩260,007 | ₩262,032 | ₩255,702 | ₩256,574 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,861 | ₩267,611 | ₩258,478 | ₩258,853 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,507 | ₩268,831 | ₩262,193 | ₩265,867 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,620 | ₩265,653 | ₩260,489 | ₩264,016 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,683 | ₩265,532 | ₩258,894 | ₩264,164 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,603 | ₩265,237 | ₩259,162 | ₩261,187 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩268,187 | ₩270,896 | ₩261,173 | ₩261,603 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,334 | ₩275,952 | ₩252,255 | ₩267,611 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,723 | ₩260,329 | ₩252,456 | ₩258,894 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩256,158 | ₩258,558 | ₩253,623 | ₩255,434 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,886 | ₩257,807 | ₩252,228 | ₩256,037 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,793 | ₩255,755 | ₩249,573 | ₩252,336 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,610 | ₩254,495 | ₩250,740 | ₩251,866 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,750 | ₩254,830 | ₩252,430 | ₩253,610 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,574 | ₩256,574 | ₩246,435 | ₩254,750 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,556 | ₩259,135 | ₩252,966 | ₩256,667 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,317 | ₩259,363 | ₩252,121 | ₩252,751 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,890 | ₩259,792 | ₩255,474 | ₩259,041 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,815 | ₩256,533 | ₩248,232 | ₩255,460 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩247,106 | ₩249,117 | ₩241,996 | ₩247,441 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,627 | ₩251,263 | ₩246,743 | ₩247,307 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,679 | ₩253,838 | ₩247,146 | ₩250,203 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,326 | ₩253,194 | ₩247,173 | ₩251,142 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,255 | ₩252,631 | ₩248,795 | ₩249,359 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,798 | ₩261,240 | ₩251,880 | ₩252,161 | -3.31% | 76.4만 |
|---|