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 | ₩159,835 | ₩164,153 | ₩158,776 | ₩163,161 | +2.08% | 95.2만 |
| 2026.10.08 | ₩150,784 | ₩160,211 | ₩150,315 | ₩159,862 | +6.02% | 167.3만 |
| 2026.10.07 | ₩155,477 | ₩156,362 | ₩150,275 | ₩152,259 | -2.07% | 161.3만 |
| 2026.10.06 | ₩158,253 | ₩159,259 | ₩155,276 | ₩156,470 | -1.13% | 120.1만 |
| 2026.10.05 | ₩157,556 | ₩161,176 | ₩156,228 | ₩160,171 | +1.66% | 167만 |
| 2026.10.02 | ₩163,509 | ₩163,509 | ₩157,797 | ₩157,878 | -3.44% | 89.2만 |
| 2026.10.01 | ₩166,285 | ₩168,149 | ₩163,523 | ₩163,550 | -1.65% | 108.1만 |
| 2026.09.30 | ₩165,038 | ₩166,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,362 |
| -1.02% |
| 109만 |
| 2026.09.29 | ₩163,281 | ₩167,613 | ₩163,134 | ₩165,065 | +1.09% | 110.2만 |
|---|
| 2026.09.28 | ₩164,917 | ₩164,917 | ₩162,396 | ₩164,059 | -0.52% | 96.1만 |
|---|
| 2026.09.25 | ₩164,716 | ₩167,559 | ₩163,952 | ₩165,749 | +0.63% | 94만 |
|---|
| 2026.09.24 | ₩166,996 | ₩168,417 | ₩165,373 | ₩165,400 | -0.96% | 115만 |
|---|
| 2026.09.23 | ₩166,151 | ₩169,208 | ₩164,917 | ₩167,197 | +0.63% | 155.5만 |
|---|
| 2026.09.22 | ₩173,311 | ₩173,311 | ₩164,649 | ₩165,346 | -4.60% | 107.8만 |
|---|
| 2026.09.21 | ₩171,354 | ₩173,191 | ₩170,214 | ₩171,944 | +0.34% | 112.2만 |
|---|
| 2026.09.18 | ₩174,987 | ₩175,443 | ₩170,630 | ₩171,220 | -2.15% | 327.8만 |
|---|
| 2026.09.17 | ₩175,564 | ₩176,516 | ₩174,062 | ₩175,604 | +0.02% | 100만 |
|---|
| 2026.09.16 | ₩172,225 | ₩175,685 | ₩171,635 | ₩173,445 | +0.71% | 172만 |
|---|
| 2026.09.15 | ₩174,974 | ₩179,587 | ₩171,072 | ₩173,298 | -0.96% | 104.9만 |
|---|
| 2026.09.14 | ₩174,894 | ₩179,560 | ₩173,164 | ₩178,112 | +1.84% | 119.6만 |
|---|
| 2026.09.11 | ₩173,982 | ₩174,089 | ₩169,972 | ₩172,788 | -0.69% | 122.6만 |
|---|
| 2026.09.10 | ₩172,453 | ₩175,376 | ₩171,729 | ₩173,714 | +0.73% | 111.1만 |
|---|
| 2026.09.09 | ₩173,633 | ₩175,215 | ₩171,729 | ₩171,823 | -1.04% | 118.4만 |
|---|
| 2026.09.08 | ₩175,725 | ₩178,313 | ₩172,185 | ₩173,298 | -1.38% | 159.5만 |
|---|
| 2026.09.04 | ₩176,302 | ₩180,458 | ₩175,658 | ₩178,407 | +1.19% | 107.9만 |
|---|
| 2026.09.03 | ₩180,324 | ₩183,556 | ₩175,832 | ₩177,482 | -1.58% | 132.1만 |
|---|
| 2026.09.02 | ₩185,366 | ₩185,715 | ₩178,635 | ₩179,386 | -3.23% | 102.2만 |
|---|
| 2026.09.01 | ₩188,383 | ₩191,051 | ₩185,151 | ₩186,626 | -0.93% | 119.9만 |
|---|
| 2026.08.31 | ₩188,517 | ₩190,998 | ₩187,015 | ₩188,008 | -0.27% | 142.3만 |
|---|
| 2026.08.28 | ₩188,329 | ₩189,898 | ₩186,023 | ₩188,611 | +0.15% | 95만 |
|---|
| 2026.08.27 | ₩184,816 | ₩188,504 | ₩183,797 | ₩187,538 | +1.47% | 88만 |
|---|
| 2026.08.26 | ₩180,110 | ₩185,125 | ₩180,043 | ₩184,280 | +2.32% | 94.5만 |
|---|
| 2026.08.25 | ₩184,615 | ₩184,950 | ₩180,271 | ₩180,405 | -2.28% | 124.9만 |
|---|
| 2026.08.24 | ₩188,946 | ₩189,228 | ₩184,977 | ₩185,621 | -1.76% | 73.7만 |
|---|
| 2026.08.21 | ₩190,569 | ₩192,553 | ₩187,753 | ₩189,590 | -0.51% | 95.5만 |
|---|
| 2026.08.20 | ₩194,739 | ₩196,160 | ₩187,860 | ₩189,563 | -2.66% | 116.1만 |
|---|
| 2026.08.19 | ₩192,500 | ₩197,555 | ₩191,105 | ₩196,187 | +1.92% | 117.1만 |
|---|
| 2026.08.18 | ₩192,285 | ₩194,927 | ₩191,105 | ₩192,392 | +0.06% | 123.2만 |
|---|
| 2026.08.17 | ₩191,990 | ₩192,526 | ₩189,764 | ₩190,743 | -0.65% | 109.6만 |
|---|
| 2026.08.14 | ₩191,749 | ₩193,559 | ₩189,322 | ₩192,862 | +0.58% | 139.3만 |
|---|
| 2026.08.13 | ₩188,061 | ₩192,003 | ₩187,337 | ₩191,226 | +1.68% | 166만 |
|---|
| 2026.08.12 | ₩185,446 | ₩188,383 | ₩185,151 | ₩188,236 | +1.50% | 170.8만 |
|---|
| 2026.08.11 | ₩184,883 | ₩191,963 | ₩184,173 | ₩188,919 | +2.18% | 188.9만 |
|---|
| 2026.08.10 | ₩184,146 | ₩189,067 | ₩183,422 | ₩186,519 | +1.29% | 188.5만 |
|---|
| 2026.08.07 | ₩178,648 | ₩184,709 | ₩177,951 | ₩184,468 | +3.26% | 195.5만 |
|---|
| 2026.08.06 | ₩173,821 | ₩181,692 | ₩171,702 | ₩181,370 | +4.34% | 200.8만 |
|---|
| 2026.08.05 | ₩173,834 | ₩177,026 | ₩169,852 | ₩170,093 | -2.15% | 247.9만 |
|---|
| 2026.08.04 | ₩167,559 | ₩177,093 | ₩167,559 | ₩175,122 | +4.51% | 283.2만 |
|---|
| 2026.08.03 | ₩157,811 | ₩160,197 | ₩156,671 | ₩159,192 | +0.88% | 183.8만 |
|---|
| 2026.07.31 | ₩149,028 | ₩155,196 | ₩148,840 | ₩155,008 | +4.01% | 118.1만 |
|---|
| 2026.07.30 | ₩151,186 | ₩151,723 | ₩147,874 | ₩150,731 | -0.30% | 115.4만 |
|---|
| 2026.07.29 | ₩157,891 | ₩157,985 | ₩152,836 | ₩153,359 | -2.87% | 142.1만 |
|---|
| 2026.07.28 | ₩155,759 | ₩159,808 | ₩155,732 | ₩158,709 | +1.89% | 149.8만 |
|---|
| 2026.07.27 | ₩150,650 | ₩154,954 | ₩150,261 | ₩154,136 | +2.31% | 139.4만 |
|---|
| 2026.07.24 | ₩150,194 | ₩155,303 | ₩149,510 | ₩150,369 | +0.12% | 119.1만 |
|---|
| 2026.07.23 | ₩144,388 | ₩149,242 | ₩143,812 | ₩147,941 | +2.46% | 121.8만 |
|---|
| 2026.07.22 | ₩142,792 | ₩144,200 | ₩141,814 | ₩143,825 | +0.72% | 100.2만 |
|---|
| 2026.07.21 | ₩140,258 | ₩142,296 | ₩139,320 | ₩140,687 | +0.31% | 153.8만 |
|---|
| 2026.07.20 | ₩142,390 | ₩144,334 | ₩140,808 | ₩143,503 | +0.78% | 173.1만 |
|---|
| 2026.07.17 | ₩145,729 | ₩148,719 | ₩141,800 | ₩142,779 | -2.02% | 209.4만 |
|---|
| 2026.07.16 | ₩145,890 | ₩147,043 | ₩143,838 | ₩145,206 | -0.47% | 157.5만 |
|---|
| 2026.07.15 | ₩143,476 | ₩147,499 | ₩143,476 | ₩145,099 | +1.13% | 123.8만 |
|---|
| 2026.07.14 | ₩139,480 | ₩144,898 | ₩139,467 | ₩142,886 | +2.44% | 105.9만 |
|---|
| 2026.07.13 | ₩145,367 | ₩145,675 | ₩141,076 | ₩142,913 | -1.69% | 123.9만 |
|---|
| 2026.07.10 | ₩146,078 | ₩146,158 | ₩141,183 | ₩143,503 | -1.76% | 106.8만 |
|---|
| 2026.07.09 | ₩141,505 | ₩143,744 | ₩139,842 | ₩142,967 | +1.03% | 167.6만 |
|---|
| 2026.07.08 | ₩143,651 | ₩145,005 | ₩142,618 | ₩143,718 | +0.05% | 96.9만 |
|---|
| 2026.07.07 | ₩147,459 | ₩148,840 | ₩143,919 | ₩145,582 | -1.27% | 137.6만 |
|---|
| 2026.07.06 | ₩145,488 | ₩147,459 | ₩143,530 | ₩145,783 | +0.20% | 184.4만 |
|---|
| 2026.07.02 | ₩140,634 | ₩146,024 | ₩140,151 | ₩145,944 | +3.78% | 231.6만 |
|---|
| 2026.07.01 | ₩139,306 | ₩141,881 | ₩138,180 | ₩138,207 | -0.79% | 164.5만 |
|---|
| 2026.06.30 | ₩134,090 | ₩139,789 | ₩132,561 | ₩138,072 | +2.97% | 198.8만 |
|---|
| 2026.06.29 | ₩137,174 | ₩139,011 | ₩133,594 | ₩134,680 | -1.82% | 265만 |
|---|
| 2026.06.26 | ₩133,755 | ₩137,496 | ₩133,460 | ₩136,450 | +2.02% | 247.4만 |
|---|
| 2026.06.25 | ₩139,065 | ₩141,317 | ₩133,621 | ₩134,090 | -3.58% | 160.1만 |
|---|
| 2026.06.24 | ₩142,202 | ₩143,570 | ₩138,783 | ₩139,883 | -1.63% | 142.7만 |
|---|
| 2026.06.23 | ₩142,873 | ₩143,289 | ₩139,789 | ₩142,283 | -0.41% | 175.4만 |
|---|
| 2026.06.22 | ₩141,210 | ₩141,693 | ₩135,552 | ₩140,580 | -0.45% | 305.8만 |
|---|
| 2026.06.18 | ₩146,185 | ₩146,829 | ₩142,243 | ₩143,637 | -1.74% | 687.3만 |
|---|
| 2026.06.17 | ₩148,076 | ₩149,953 | ₩144,817 | ₩145,716 | -1.59% | 253.1만 |
|---|
| 2026.06.16 | ₩152,889 | ₩155,719 | ₩152,206 | ₩152,299 | -0.39% | 186.3만 |
|---|
| 2026.06.15 | ₩162,463 | ₩163,469 | ₩151,897 | ₩153,667 | -5.41% | 258.2만 |
|---|
| 2026.06.12 | ₩164,931 | ₩166,942 | ₩162,852 | ₩163,804 | -0.68% | 119.9만 |
|---|
| 2026.06.11 | ₩163,067 | ₩166,017 | ₩162,705 | ₩163,697 | +0.39% | 74.6만 |
|---|
| 2026.06.10 | ₩165,628 | ₩167,076 | ₩162,839 | ₩163,174 | -1.48% | 128.6만 |
|---|
| 2026.06.09 | ₩164,260 | ₩167,009 | ₩163,429 | ₩165,628 | +0.83% | 89.7만 |
|---|
| 2026.06.08 | ₩165,521 | ₩167,613 | ₩163,791 | ₩164,663 | -0.52% | 102.8만 |
|---|
| 2026.06.05 | ₩169,034 | ₩170,562 | ₩166,298 | ₩166,848 | -1.29% | 125.9만 |
|---|
| 2026.06.04 | ₩169,812 | ₩171,944 | ₩166,352 | ₩167,036 | -1.63% | 109.2만 |
|---|
| 2026.06.03 | ₩165,682 | ₩168,873 | ₩163,389 | ₩166,741 | +0.64% | 124.5만 |
|---|
| 2026.06.02 | ₩168,953 | ₩171,179 | ₩165,266 | ₩170,053 | +0.65% | 150.7만 |
|---|
| 2026.06.01 | ₩173,110 | ₩175,846 | ₩171,220 | ₩171,260 | -1.07% | 129만 |
|---|
| 2026.05.29 | ₩176,194 | ₩177,307 | ₩170,294 | ₩171,367 | -2.74% | 260.1만 |
|---|
| 2026.05.28 | ₩174,317 | ₩180,311 | ₩173,848 | ₩176,449 | +1.22% | 140.9만 |
|---|
| 2026.05.27 | ₩171,635 | ₩177,763 | ₩170,992 | ₩175,148 | +2.05% | 145.3만 |
|---|
| 2026.05.26 | ₩168,243 | ₩172,145 | ₩166,272 | ₩171,796 | +2.11% | 122.2만 |
|---|
| 2026.05.22 | ₩165,454 | ₩170,267 | ₩164,931 | ₩168,967 | +2.12% | 77.5만 |
|---|
| 2026.05.21 | ₩165,413 | ₩166,500 | ₩162,517 | ₩164,984 | -0.26% | 84.7만 |
|---|
| 2026.05.20 | ₩167,733 | ₩167,773 | ₩164,099 | ₩166,795 | -0.56% | 111.5만 |
|---|
| 2026.05.19 | ₩167,693 | ₩170,884 | ₩166,298 | ₩168,900 | +0.72% | 90.7만 |
|---|
| 2026.05.18 | ₩165,387 | ₩168,860 | ₩164,448 | ₩167,398 | +1.22% | 128.5만 |
|---|
| 2026.05.15 | ₩169,517 | ₩171,246 | ₩164,595 | ₩165,856 | -2.16% | 124.3만 |
|---|
| 2026.05.14 | ₩166,996 | ₩169,879 | ₩165,628 | ₩168,350 | +0.81% | 99만 |
|---|
| 2026.05.13 | ₩169,785 | ₩171,287 | ₩162,960 | ₩166,500 | -1.93% | 159만 |
|---|
| 2026.05.12 | ₩172,922 | ₩175,591 | ₩169,758 | ₩172,158 | -0.44% | 230.8만 |
|---|
| 2026.05.11 | ₩172,547 | ₩174,304 | ₩168,068 | ₩171,206 | -0.78% | 189만 |
|---|
| 2026.05.08 | ₩175,819 | ₩175,819 | ₩171,461 | ₩174,464 | -0.77% | 151.6만 |
|---|
| 2026.05.07 | ₩179,466 | ₩181,692 | ₩174,317 | ₩176,007 | -1.93% | 144.7만 |
|---|
| 2026.05.06 | ₩182,228 | ₩183,073 | ₩173,459 | ₩180,887 | -0.74% | 223.1만 |
|---|
| 2026.05.05 | ₩204,286 | ₩206,365 | ₩183,851 | ₩183,958 | -9.95% | 225.2만 |
|---|
| 2026.05.04 | ₩199,459 | ₩204,313 | ₩199,110 | ₩199,539 | +0.04% | 207.2만 |
|---|
| 2026.05.01 | ₩201,135 | ₩202,208 | ₩199,204 | ₩200,103 | -0.51% | 116.3만 |
|---|
| 2026.04.30 | ₩195,088 | ₩200,545 | ₩194,310 | ₩200,089 | +2.56% | 85.4만 |
|---|
| 2026.04.29 | ₩195,986 | ₩197,501 | ₩194,296 | ₩195,651 | -0.17% | 78.6만 |
|---|
| 2026.04.28 | ₩195,610 | ₩197,354 | ₩191,816 | ₩195,973 | +0.19% | 87만 |
|---|
| 2026.04.27 | ₩196,402 | ₩198,265 | ₩192,272 | ₩193,411 | -1.52% | 62.8만 |
|---|
| 2026.04.24 | ₩196,777 | ₩196,844 | ₩193,331 | ₩195,852 | -0.47% | 79.8만 |
|---|
| 2026.04.23 | ₩202,100 | ₩202,100 | ₩196,375 | ₩197,917 | -2.07% | 104.7만 |
|---|
| 2026.04.22 | ₩206,780 | ₩207,330 | ₩201,108 | ₩202,087 | -2.27% | 87.8만 |
|---|
| 2026.04.21 | ₩206,284 | ₩209,462 | ₩204,930 | ₩205,426 | -0.42% | 70.1만 |
|---|
| 2026.04.20 | ₩208,818 | ₩210,521 | ₩206,271 | ₩207,598 | -0.58% | 61만 |
|---|
| 2026.04.17 | ₩210,199 | ₩211,500 | ₩206,566 | ₩208,067 | -1.01% | 104.3만 |
|---|
| 2026.04.16 | ₩214,182 | ₩215,603 | ₩209,127 | ₩209,811 | -2.04% | 76.7만 |
|---|
| 2026.04.15 | ₩209,904 | ₩214,128 | ₩209,314 | ₩213,257 | +1.60% | 81.5만 |
|---|
| 2026.04.14 | ₩211,768 | ₩212,385 | ₩209,234 | ₩209,408 | -1.11% | 86.3만 |
|---|
| 2026.04.13 | ₩208,094 | ₩211,782 | ₩205,962 | ₩211,312 | +1.55% | 122만 |
|---|
| 2026.04.10 | ₩208,067 | ₩210,267 | ₩202,623 | ₩204,997 | -1.48% | 80.5만 |
|---|
| 2026.04.09 | ₩214,718 | ₩214,732 | ₩208,617 | ₩208,684 | -2.81% | 64.5만 |
|---|
| 2026.04.08 | ₩211,943 | ₩217,226 | ₩211,447 | ₩215,402 | +1.63% | 78.9만 |
|---|
| 2026.04.07 | ₩213,485 | ₩215,054 | ₩211,567 | ₩213,029 | -0.21% | 63.5만 |
|---|
| 2026.04.06 | ₩212,559 | ₩214,531 | ₩211,594 | ₩213,833 | +0.60% | 64.7만 |
|---|
| 2026.04.02 | ₩208,094 | ₩213,552 | ₩206,606 | ₩212,962 | +2.34% | 68.9만 |
|---|
| 2026.04.01 | ₩207,142 | ₩210,991 | ₩207,142 | ₩209,194 | +0.99% | 85.3만 |
|---|
| 2026.03.31 | ₩209,207 | ₩212,519 | ₩207,008 | ₩208,537 | -0.32% | 99.8만 |
|---|
| 2026.03.30 | ₩210,655 | ₩211,058 | ₩204,809 | ₩206,753 | -1.85% | 102.3만 |
|---|
| 2026.03.27 | ₩211,192 | ₩211,192 | ₩207,799 | ₩208,550 | -1.25% | 67.5만 |
|---|
| 2026.03.26 | ₩211,929 | ₩214,370 | ₩210,320 | ₩211,299 | -0.30% | 61.1만 |
|---|
| 2026.03.25 | ₩214,544 | ₩215,898 | ₩210,280 | ₩213,042 | -0.70% | 71.4만 |
|---|
| 2026.03.24 | ₩216,059 | ₩218,929 | ₩210,857 | ₩213,190 | -1.33% | 115.8만 |
|---|
| 2026.03.23 | ₩223,179 | ₩225,244 | ₩217,910 | ₩217,950 | -2.34% | 129만 |
|---|
| 2026.03.20 | ₩220,846 | ₩223,689 | ₩220,846 | ₩222,415 | +0.71% | 446.5만 |
|---|
| 2026.03.19 | ₩222,496 | ₩224,091 | ₩221,249 | ₩222,522 | +0.01% | 98.9만 |
|---|
| 2026.03.18 | ₩226,331 | ₩228,342 | ₩223,448 | ₩223,595 | -1.21% | 94.8만 |
|---|
| 2026.03.17 | ₩225,687 | ₩228,758 | ₩223,126 | ₩226,585 | +0.40% | 105.8만 |
|---|
| 2026.03.16 | ₩231,332 | ₩231,681 | ₩223,005 | ₩224,534 | -2.94% | 134.3만 |
|---|
| 2026.03.13 | ₩234,631 | ₩235,194 | ₩231,265 | ₩233,129 | -0.64% | 79.2만 |
|---|
| 2026.03.12 | ₩232,391 | ₩235,569 | ₩230,849 | ₩233,062 | +0.29% | 115.3만 |
|---|
| 2026.03.11 | ₩230,501 | ₩235,757 | ₩228,650 | ₩232,472 | +0.86% | 93.3만 |
|---|
| 2026.03.10 | ₩238,600 | ₩238,600 | ₩227,993 | ₩231,319 | -3.05% | 131.3만 |
|---|
| 2026.03.09 | ₩237,581 | ₩241,375 | ₩233,357 | ₩240,745 | +1.33% | 92.7만 |
|---|
| 2026.03.06 | ₩235,529 | ₩240,195 | ₩233,665 | ₩238,533 | +1.28% | 97.8만 |
|---|
| 2026.03.05 | ₩235,301 | ₩237,192 | ₩232,284 | ₩235,542 | +0.10% | 104.6만 |
|---|
| 2026.03.04 | ₩242,234 | ₩242,703 | ₩236,696 | ₩236,937 | -2.19% | 129.1만 |
|---|
| 2026.03.03 | ₩237,567 | ₩242,877 | ₩236,119 | ₩242,234 | +1.96% | 181만 |
|---|
| 2026.03.02 | ₩237,339 | ₩240,745 | ₩234,322 | ₩240,557 | +1.36% | 158만 |
|---|
| 2026.02.27 | ₩234,349 | ₩237,339 | ₩232,807 | ₩234,792 | +0.19% | 154.9만 |
|---|
| 2026.02.26 | ₩230,648 | ₩236,655 | ₩228,905 | ₩235,811 | +2.24% | 137.6만 |
|---|
| 2026.02.25 | ₩234,617 | ₩235,247 | ₩225,472 | ₩227,806 | -2.90% | 148.3만 |
|---|
| 2026.02.24 | ₩230,554 | ₩234,389 | ₩229,964 | ₩233,491 | +1.27% | 151.2만 |
|---|
| 2026.02.23 | ₩230,876 | ₩233,317 | ₩228,758 | ₩230,635 | -0.10% | 111.3만 |
|---|
| 2026.02.20 | ₩234,698 | ₩234,952 | ₩230,031 | ₩232,646 | -0.87% | 93.7만 |
|---|
| 2026.02.19 | ₩228,892 | ₩237,902 | ₩228,020 | ₩236,360 | +3.26% | 136.5만 |
|---|
| 2026.02.18 | ₩219,157 | ₩230,662 | ₩215,952 | ₩230,005 | +4.95% | 209.2만 |
|---|
| 2026.02.17 | ₩239,042 | ₩240,289 | ₩216,596 | ₩216,596 | -9.39% | 259.6만 |
|---|
| 2026.02.13 | ₩231,091 | ₩236,870 | ₩230,152 | ₩236,401 | +2.30% | 125.9만 |
|---|
| 2026.02.12 | ₩234,952 | ₩240,651 | ₩226,853 | ₩229,884 | -2.16% | 147.7만 |
|---|
| 2026.02.11 | ₩261,100 | ₩262,816 | ₩231,238 | ₩231,976 | -11.15% | 152.7만 |
|---|
| 2026.02.10 | ₩260,899 | ₩261,931 | ₩256,407 | ₩261,100 | +0.08% | 76.4만 |
|---|
| 2026.02.09 | ₩260,564 | ₩262,736 | ₩259,089 | ₩260,912 | +0.13% | 66만 |
|---|
| 2026.02.06 | ₩251,633 | ₩260,510 | ₩249,917 | ₩258,780 | +2.84% | 73.6만 |
|---|
| 2026.02.05 | ₩252,022 | ₩255,938 | ₩248,549 | ₩249,515 | -0.99% | 102만 |
|---|
| 2026.02.04 | ₩253,806 | ₩256,112 | ₩250,507 | ₩252,679 | -0.44% | 87.7만 |
|---|
| 2026.02.03 | ₩252,049 | ₩255,374 | ₩249,179 | ₩254,489 | +0.97% | 86.8만 |
|---|
| 2026.02.02 | ₩251,472 | ₩252,934 | ₩249,206 | ₩252,143 | +0.27% | 69.8만 |
|---|
| 2026.01.30 | ₩248,965 | ₩252,612 | ₩247,651 | ₩252,465 | +1.41% | 94.6만 |
|---|
| 2026.01.29 | ₩252,706 | ₩255,321 | ₩248,992 | ₩251,003 | -0.67% | 58.6만 |
|---|
| 2026.01.28 | ₩249,206 | ₩252,371 | ₩246,726 | ₩251,781 | +1.03% | 59.9만 |
|---|
| 2026.01.27 | ₩253,014 | ₩253,832 | ₩249,984 | ₩250,949 | -0.82% | 80.5만 |
|---|
| 2026.01.26 | ₩258,794 | ₩258,794 | ₩249,273 | ₩254,101 | -1.81% | 84.5만 |
|---|
| 2026.01.23 | ₩261,462 | ₩265,498 | ₩255,012 | ₩256,420 | -1.93% | 65.9만 |
|---|
| 2026.01.22 | ₩258,391 | ₩262,897 | ₩254,329 | ₩259,397 | +0.39% | 86.1만 |
|---|
| 2026.01.21 | ₩256,595 | ₩259,612 | ₩253,752 | ₩257,614 | +0.40% | 92.1만 |
|---|
| 2026.01.20 | ₩259,451 | ₩262,173 | ₩255,844 | ₩256,005 | -1.33% | 76.6만 |
|---|
| 2026.01.16 | ₩257,748 | ₩261,113 | ₩255,857 | ₩261,073 | +1.29% | 88.9만 |
|---|
| 2026.01.15 | ₩255,294 | ₩259,478 | ₩253,430 | ₩259,276 | +1.56% | 109.6만 |
|---|
| 2026.01.14 | ₩262,870 | ₩264,358 | ₩252,438 | ₩255,871 | -2.66% | 131.9만 |
|---|
| 2026.01.13 | ₩263,849 | ₩266,960 | ₩261,556 | ₩262,763 | -0.41% | 97.5만 |
|---|
| 2026.01.12 | ₩266,571 | ₩269,065 | ₩261,341 | ₩262,280 | -1.61% | 96.6만 |
|---|
| 2026.01.09 | ₩259,706 | ₩269,521 | ₩259,665 | ₩265,954 | +2.41% | 99.5만 |
|---|
| 2026.01.08 | ₩265,498 | ₩274,885 | ₩251,767 | ₩261,770 | -1.40% | 176.5만 |
|---|
| 2026.01.07 | ₩266,678 | ₩271,170 | ₩262,790 | ₩263,634 | -1.14% | 114.8만 |
|---|
| 2026.01.06 | ₩261,744 | ₩265,404 | ₩261,006 | ₩264,828 | +1.18% | 74.7만 |
|---|
| 2026.01.05 | ₩248,375 | ₩263,353 | ₩246,726 | ₩262,133 | +5.54% | 119.7만 |
|---|
| 2026.01.02 | ₩240,826 | ₩246,431 | ₩239,766 | ₩246,015 | +2.15% | 65.4만 |
|---|
| 2025.12.31 | ₩244,754 | ₩245,465 | ₩241,791 | ₩241,898 | -1.17% | 64.9만 |
|---|
| 2025.12.30 | ₩248,120 | ₩248,951 | ₩244,661 | ₩245,854 | -0.91% | 65.8만 |
|---|
| 2025.12.29 | ₩249,166 | ₩250,561 | ₩246,994 | ₩248,724 | -0.18% | 31.5만 |
|---|
| 2025.12.26 | ₩250,896 | ₩251,311 | ₩248,469 | ₩249,220 | -0.67% | 27.8만 |
|---|
| 2025.12.24 | ₩249,836 | ₩251,419 | ₩248,884 | ₩250,252 | +0.17% | 27.3만 |
|---|
| 2025.12.23 | ₩249,381 | ₩251,218 | ₩247,584 | ₩249,836 | +0.18% | 55.4만 |
|---|
| 2025.12.22 | ₩248,321 | ₩251,258 | ₩246,913 | ₩249,461 | +0.46% | 70만 |
|---|
| 2025.12.19 | ₩243,092 | ₩247,772 | ₩241,751 | ₩247,637 | +1.87% | 242.1만 |
|---|
| 2025.12.18 | ₩244,339 | ₩246,149 | ₩242,207 | ₩242,958 | -0.57% | 88.7만 |
|---|
| 2025.12.17 | ₩242,783 | ₩246,203 | ₩241,362 | ₩243,186 | +0.17% | 85.3만 |
|---|
| 2025.12.16 | ₩249,220 | ₩250,078 | ₩242,354 | ₩244,258 | -1.99% | 88.2만 |
|---|
| 2025.12.15 | ₩252,572 | ₩254,409 | ₩247,906 | ₩249,340 | -1.28% | 95.5만 |
|---|
| 2025.12.12 | ₩255,482 | ₩256,823 | ₩250,896 | ₩254,409 | -0.42% | 115.2만 |
|---|
| 2025.12.11 | ₩253,497 | ₩256,836 | ₩251,285 | ₩255,482 | +0.78% | 66만 |
|---|
| 2025.12.10 | ₩246,940 | ₩253,980 | ₩246,739 | ₩252,505 | +2.25% | 77만 |
|---|
| 2025.12.09 | ₩248,884 | ₩250,721 | ₩247,637 | ₩247,999 | -0.36% | 87.3만 |
|---|
| 2025.12.08 | ₩251,191 | ₩251,191 | ₩247,289 | ₩248,898 | -0.91% | 88.8만 |
|---|
| 2025.12.05 | ₩256,943 | ₩256,943 | ₩246,605 | ₩250,507 | -2.50% | 91.7만 |
|---|
| 2025.12.04 | ₩253,484 | ₩263,567 | ₩253,484 | ₩258,016 | +1.79% | 78.3만 |
|---|
| 2025.12.03 | ₩251,875 | ₩253,537 | ₩250,480 | ₩252,679 | +0.32% | 58.5만 |
|---|
| 2025.12.02 | ₩253,578 | ₩254,744 | ₩249,769 | ₩250,842 | -1.08% | 76.5만 |
|---|
| 2025.12.01 | ₩255,388 | ₩257,091 | ₩252,532 | ₩252,652 | -1.07% | 77만 |
|---|
| 2025.11.28 | ₩255,911 | ₩257,010 | ₩255,173 | ₩256,246 | +0.13% | 38만 |
|---|
| 2025.11.26 | ₩257,185 | ₩258,686 | ₩255,026 | ₩255,254 | -0.75% | 76.1만 |
|---|
| 2025.11.25 | ₩251,955 | ₩257,627 | ₩251,392 | ₩256,782 | +1.92% | 87.3만 |
|---|
| 2025.11.24 | ₩249,153 | ₩251,754 | ₩246,524 | ₩250,494 | +0.54% | 126.7만 |
|---|
| 2025.11.21 | ₩249,823 | ₩254,154 | ₩248,804 | ₩250,064 | +0.10% | 102.6만 |
|---|
| 2025.11.20 | ₩256,447 | ₩258,794 | ₩248,549 | ₩248,951 | -2.92% | 80.9만 |
|---|
| 2025.11.19 | ₩253,081 | ₩254,959 | ₩251,043 | ₩253,671 | +0.23% | 65만 |
|---|
| 2025.11.18 | ₩253,403 | ₩256,031 | ₩251,472 | ₩253,578 | +0.07% | 67.8만 |
|---|
| 2025.11.17 | ₩256,179 | ₩256,983 | ₩252,411 | ₩253,149 | -1.18% | 59.7만 |
|---|
| 2025.11.14 | ₩256,246 | ₩257,077 | ₩253,350 | ₩256,662 | +0.16% | 82.3만 |
|---|
| 2025.11.13 | ₩259,974 | ₩261,998 | ₩255,669 | ₩256,541 | -1.32% | 79만 |
|---|
| 2025.11.12 | ₩264,828 | ₩267,577 | ₩258,445 | ₩258,821 | -2.27% | 87.6만 |
|---|
| 2025.11.11 | ₩263,473 | ₩268,797 | ₩262,159 | ₩265,833 | +0.90% | 59.2만 |
|---|
| 2025.11.10 | ₩264,586 | ₩265,619 | ₩260,456 | ₩263,983 | -0.23% | 57만 |
|---|
| 2025.11.07 | ₩261,650 | ₩265,498 | ₩258,861 | ₩264,130 | +0.95% | 60.6만 |
|---|
| 2025.11.06 | ₩261,569 | ₩265,203 | ₩259,129 | ₩261,154 | -0.16% | 68.4만 |
|---|
| 2025.11.05 | ₩268,153 | ₩270,862 | ₩261,140 | ₩261,569 | -2.46% | 101.9만 |
|---|
| 2025.11.04 | ₩254,302 | ₩275,917 | ₩252,223 | ₩267,577 | +5.22% | 150.9만 |
|---|
| 2025.11.03 | ₩254,691 | ₩260,296 | ₩252,424 | ₩258,861 | +1.64% | 164만 |
|---|
| 2025.10.31 | ₩256,125 | ₩258,526 | ₩253,591 | ₩255,401 | -0.28% | 74.9만 |
|---|
| 2025.10.30 | ₩252,854 | ₩257,775 | ₩252,196 | ₩256,005 | +1.25% | 83.6만 |
|---|
| 2025.10.29 | ₩250,762 | ₩255,723 | ₩249,541 | ₩252,304 | +0.61% | 53.2만 |
|---|
| 2025.10.28 | ₩253,578 | ₩254,463 | ₩250,708 | ₩251,834 | -0.69% | 58.1만 |
|---|
| 2025.10.27 | ₩254,717 | ₩254,798 | ₩252,398 | ₩253,578 | -0.45% | 58.3만 |
|---|
| 2025.10.24 | ₩256,541 | ₩256,541 | ₩246,404 | ₩254,717 | -0.71% | 78만 |
|---|
| 2025.10.23 | ₩253,524 | ₩259,102 | ₩252,934 | ₩256,635 | +1.23% | 81.4만 |
|---|
| 2025.10.22 | ₩258,284 | ₩259,330 | ₩252,089 | ₩252,719 | -2.15% | 83.2만 |
|---|
| 2025.10.21 | ₩255,857 | ₩259,759 | ₩255,441 | ₩259,008 | +1.23% | 85.6만 |
|---|
| 2025.10.20 | ₩249,783 | ₩256,501 | ₩248,201 | ₩255,428 | +2.26% | 53.6만 |
|---|
| 2025.10.17 | ₩247,074 | ₩249,086 | ₩241,965 | ₩247,409 | +0.14% | 77.5만 |
|---|
| 2025.10.16 | ₩249,595 | ₩251,231 | ₩246,712 | ₩247,275 | -0.93% | 62.8만 |
|---|
| 2025.10.15 | ₩251,647 | ₩253,806 | ₩247,114 | ₩250,172 | -0.59% | 49.6만 |
|---|
| 2025.10.14 | ₩248,294 | ₩253,162 | ₩247,141 | ₩251,110 | +1.13% | 51.3만 |
|---|
| 2025.10.13 | ₩252,223 | ₩252,599 | ₩248,764 | ₩249,327 | -1.15% | 78.1만 |
|---|
| 2025.10.10 | ₩260,765 | ₩261,207 | ₩251,848 | ₩252,129 | -3.31% | 76.4만 |
|---|