시장 데이터를 불러오는 중
전체 종목
랜드스타 시스템 과거 주가
Landstar System, Inc. - Common Stock · LSTR · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Landstar System, Inc. - Common Stock · LSTR · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩228,283 | ₩228,417 | ₩225,010 | ₩226,848 | -0.63% | 18.2만 |
| 2026.10.08 | ₩224,124 | ₩228,122 | ₩223,883 | ₩227,330 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,762 | ₩225,251 | ₩222,233 | ₩223,990 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,791 | ₩230,791 | ₩226,190 | ₩226,767 | -1.74% | 33.4만 |
| 2026.10.05 | ₩228,243 | ₩233,447 | ₩226,606 | ₩229,678 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,738 | ₩235,459 | ₩230,738 | ₩232,710 | +0.85% | 29.4만 |
| 2026.10.01 | ₩225,332 | ₩229,101 | ₩224,822 | ₩228,229 | +1.29% | 48.4만 |
| 2026.09.30 | ₩226,271 | ₩229,369 | ₩224,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,230 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩221,254 | ₩226,579 | ₩220,328 | ₩225,922 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,751 | ₩222,837 | ₩218,973 | ₩221,884 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,790 | ₩221,978 | ₩217,511 | ₩219,684 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩225,385 | ₩228,927 | ₩220,972 | ₩221,576 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩226,271 | ₩228,256 | ₩223,963 | ₩223,990 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩229,571 | ₩231,127 | ₩224,017 | ₩226,271 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩229,571 | ₩229,624 | ₩225,479 | ₩228,471 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩228,994 | ₩229,450 | ₩226,271 | ₩228,430 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩230,402 | ₩231,717 | ₩227,787 | ₩229,571 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩228,390 | ₩233,407 | ₩221,415 | ₩226,888 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩231,180 | ₩234,172 | ₩229,758 | ₩231,771 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩231,261 | ₩233,474 | ₩229,651 | ₩230,845 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩234,091 | ₩234,105 | ₩228,806 | ₩231,771 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,897 | ₩234,668 | ₩231,127 | ₩233,005 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩238,209 | ₩239,269 | ₩232,428 | ₩232,830 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,826 | ₩241,724 | ₩236,895 | ₩238,048 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,803 | ₩239,403 | ₩232,361 | ₩238,665 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩234,386 | ₩236,090 | ₩228,578 | ₩233,850 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩236,224 | ₩237,016 | ₩231,771 | ₩234,346 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,806 | ₩242,220 | ₩233,179 | ₩235,298 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,804 | ₩244,098 | ₩239,819 | ₩242,301 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩245,574 | ₩248,149 | ₩240,195 | ₩241,496 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩243,320 | ₩245,373 | ₩241,228 | ₩243,870 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩239,323 | ₩243,857 | ₩236,828 | ₩243,642 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,723 | ₩243,723 | ₩239,309 | ₩239,417 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩251,154 | ₩254,494 | ₩239,175 | ₩241,348 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,955 | ₩250,537 | ₩245,842 | ₩250,282 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩245,466 | ₩248,190 | ₩243,535 | ₩244,702 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,832 | ₩254,360 | ₩245,829 | ₩248,190 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,781 | ₩258,384 | ₩249,196 | ₩249,719 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩253,582 | ₩260,262 | ₩253,582 | ₩259,404 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,966 | ₩255,755 | ₩250,336 | ₩255,125 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩250,510 | ₩253,931 | ₩250,510 | ₩253,045 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,954 | ₩250,470 | ₩237,954 | ₩249,303 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩237,109 | ₩240,235 | ₩235,111 | ₩238,424 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩244,004 | ₩248,136 | ₩239,122 | ₩239,242 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩237,512 | ₩246,996 | ₩235,647 | ₩245,466 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩241,268 | ₩244,715 | ₩235,486 | ₩237,512 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩244,125 | ₩247,291 | ₩238,947 | ₩240,584 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩242,167 | ₩245,440 | ₩239,819 | ₩243,629 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩237,257 | ₩239,967 | ₩233,863 | ₩237,109 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩229,115 | ₩235,835 | ₩227,263 | ₩234,440 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩239,604 | ₩240,919 | ₩224,795 | ₩227,156 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩242,113 | ₩246,821 | ₩236,412 | ₩238,545 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,856 | ₩256,855 | ₩247,988 | ₩248,592 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩268,284 | ₩269,625 | ₩256,064 | ₩257,056 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,808 | ₩272,416 | ₩264,260 | ₩268,660 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩283,697 | ₩284,475 | ₩274,991 | ₩278,975 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩287,346 | ₩288,177 | ₩281,068 | ₩281,792 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩286,782 | ₩288,607 | ₩283,925 | ₩287,346 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩284,515 | ₩286,608 | ₩281,027 | ₩283,268 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,865 | ₩285,629 | ₩278,050 | ₩283,791 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩282,396 | ₩290,337 | ₩282,396 | ₩284,180 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩284,649 | ₩285,722 | ₩277,124 | ₩278,760 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,843 | ₩287,332 | ₩281,027 | ₩283,590 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩282,704 | ₩286,393 | ₩280,719 | ₩285,548 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩279,659 | ₩284,394 | ₩277,057 | ₩280,786 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,944 | ₩282,329 | ₩274,347 | ₩278,613 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩274,334 | ₩278,519 | ₩270,283 | ₩273,261 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩273,448 | ₩277,084 | ₩271,436 | ₩273,583 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩276,131 | ₩281,229 | ₩270,269 | ₩273,100 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩281,229 | ₩282,785 | ₩275,461 | ₩279,297 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩278,546 | ₩282,101 | ₩275,206 | ₩278,143 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩281,014 | ₩282,114 | ₩275,461 | ₩277,419 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩279,150 | ₩282,771 | ₩279,042 | ₩280,223 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩281,484 | ₩288,137 | ₩278,921 | ₩280,638 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩281,738 | ₩286,071 | ₩278,948 | ₩281,859 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩278,345 | ₩280,652 | ₩275,648 | ₩278,586 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩280,276 | ₩283,388 | ₩277,728 | ₩278,345 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩278,210 | ₩284,837 | ₩277,258 | ₩280,384 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩280,598 | ₩283,925 | ₩272,764 | ₩278,210 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,860 | ₩290,860 | ₩277,768 | ₩279,190 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩294,562 | ₩294,562 | ₩287,641 | ₩289,948 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩301,390 | ₩301,538 | ₩291,880 | ₩294,133 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩302,088 | ₩303,818 | ₩298,023 | ₩300,840 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩297,031 | ₩302,504 | ₩294,589 | ₩302,088 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩296,668 | ₩300,049 | ₩288,285 | ₩293,664 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,894 | ₩305,991 | ₩291,665 | ₩299,754 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩294,710 | ₩306,461 | ₩293,838 | ₩302,316 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩296,695 | ₩301,618 | ₩290,820 | ₩292,510 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,887 | ₩295,864 | ₩290,672 | ₩294,509 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩286,098 | ₩289,546 | ₩284,435 | ₩288,741 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩286,058 | ₩288,593 | ₩281,913 | ₩285,642 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩276,225 | ₩288,150 | ₩274,334 | ₩286,259 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩271,195 | ₩279,324 | ₩271,088 | ₩277,540 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩267,519 | ₩276,909 | ₩264,260 | ₩272,912 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩271,678 | ₩274,978 | ₩267,050 | ₩269,719 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩260,517 | ₩272,255 | ₩260,517 | ₩271,141 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,742 | ₩261,563 | ₩253,823 | ₩260,249 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,905 | ₩257,351 | ₩246,298 | ₩256,359 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,829 | ₩255,728 | ₩245,185 | ₩254,025 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩238,437 | ₩246,446 | ₩235,969 | ₩244,340 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩236,398 | ₩242,609 | ₩236,103 | ₩240,262 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩225,573 | ₩238,035 | ₩225,305 | ₩236,144 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩236,023 | ₩237,297 | ₩217,458 | ₩225,291 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩236,398 | ₩239,175 | ₩233,246 | ₩234,735 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩240,503 | ₩240,503 | ₩232,347 | ₩235,741 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩246,285 | ₩246,325 | ₩238,357 | ₩240,007 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩244,058 | ₩247,009 | ₩242,609 | ₩246,003 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,749 | ₩246,915 | ₩242,354 | ₩244,071 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩243,092 | ₩247,331 | ₩240,463 | ₩243,240 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩240,664 | ₩242,743 | ₩238,263 | ₩241,885 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩240,436 | ₩240,436 | ₩234,829 | ₩237,284 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩247,183 | ₩249,222 | ₩241,295 | ₩243,548 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩247,613 | ₩248,310 | ₩243,803 | ₩246,915 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩254,347 | ₩262,704 | ₩246,969 | ₩247,613 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩243,656 | ₩245,185 | ₩240,839 | ₩244,688 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,785 | ₩242,663 | ₩239,470 | ₩241,630 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩241,576 | ₩243,749 | ₩237,016 | ₩240,141 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,798 | ₩243,924 | ₩239,551 | ₩241,321 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩242,193 | ₩242,193 | ₩236,895 | ₩237,928 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩238,424 | ₩243,106 | ₩237,311 | ₩239,765 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩232,052 | ₩239,470 | ₩228,216 | ₩238,142 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,979 | ₩235,419 | ₩230,885 | ₩231,891 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩224,192 | ₩233,072 | ₩224,138 | ₩229,986 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩225,573 | ₩226,767 | ₩221,898 | ₩223,360 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,721 | ₩229,665 | ₩224,245 | ₩227,451 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩226,217 | ₩226,526 | ₩219,631 | ₩225,721 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩230,080 | ₩231,502 | ₩225,573 | ₩226,646 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,732 | ₩232,522 | ₩227,639 | ₩228,591 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩228,994 | ₩234,413 | ₩227,813 | ₩229,986 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩221,455 | ₩228,068 | ₩221,455 | ₩223,803 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩218,222 | ₩221,965 | ₩217,739 | ₩221,710 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩213,527 | ₩220,717 | ₩212,575 | ₩219,014 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩216,170 | ₩220,301 | ₩213,219 | ₩216,733 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩212,199 | ₩218,410 | ₩211,461 | ₩215,043 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩210,281 | ₩214,265 | ₩208,497 | ₩210,549 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩208,403 | ₩211,596 | ₩206,901 | ₩209,959 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩209,033 | ₩212,065 | ₩207,477 | ₩209,758 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩210,133 | ₩212,950 | ₩205,841 | ₩210,697 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,583 | ₩211,837 | ₩197,927 | ₩210,026 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,574 | ₩209,302 | ₩201,052 | ₩201,723 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,958 | ₩202,179 | ₩195,244 | ₩199,509 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,551 | ₩201,548 | ₩196,947 | ₩200,650 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,578 | ₩200,596 | ₩196,411 | ₩198,731 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩201,320 | ₩203,560 | ₩195,579 | ₩199,201 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩199,362 | ₩202,313 | ₩197,792 | ₩199,456 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,894 | ₩200,891 | ₩192,896 | ₩198,450 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩196,411 | ₩200,207 | ₩192,212 | ₩193,728 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩203,078 | ₩203,279 | ₩193,755 | ₩199,456 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩204,567 | ₩208,416 | ₩201,642 | ₩203,681 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩201,213 | ₩212,454 | ₩195,794 | ₩204,875 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩208,269 | ₩208,269 | ₩201,669 | ₩203,654 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩219,456 | ₩220,288 | ₩212,816 | ₩213,983 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩220,006 | ₩222,703 | ₩217,283 | ₩220,677 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩214,520 | ₩219,912 | ₩210,979 | ₩219,054 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩216,371 | ₩222,823 | ₩213,863 | ₩219,537 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩208,215 | ₩219,161 | ₩206,874 | ₩218,584 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩195,016 | ₩212,789 | ₩194,492 | ₩211,381 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,698 | ₩198,181 | ₩191,622 | ₩193,607 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,733 | ₩199,228 | ₩192,963 | ₩196,478 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩205,532 | ₩206,512 | ₩194,841 | ₩195,861 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩201,293 | ₩207,826 | ₩200,636 | ₩205,425 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,679 | ₩204,298 | ₩196,679 | ₩201,293 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩192,333 | ₩197,873 | ₩191,743 | ₩197,631 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,710 | ₩194,010 | ₩189,408 | ₩193,366 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩184,056 | ₩193,084 | ₩181,414 | ₩190,965 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩219,483 | ₩221,670 | ₩174,076 | ₩184,257 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,860 | ₩220,865 | ₩216,116 | ₩218,316 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩216,036 | ₩219,805 | ₩215,942 | ₩217,860 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩216,572 | ₩216,680 | ₩214,185 | ₩216,156 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,748 | ₩220,060 | ₩214,748 | ₩217,417 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩216,559 | ₩218,276 | ₩213,635 | ₩216,492 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩215,150 | ₩219,470 | ₩214,681 | ₩216,559 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,737 | ₩217,954 | ₩210,737 | ₩213,111 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,757 | ₩213,876 | ₩200,757 | ₩212,883 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩199,295 | ₩201,387 | ₩198,114 | ₩200,354 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩199,375 | ₩205,720 | ₩198,530 | ₩201,213 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,963 | ₩209,490 | ₩199,644 | ₩205,921 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,653 | ₩207,585 | ₩203,265 | ₩203,467 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩206,203 | ₩207,652 | ₩202,541 | ₩205,653 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩211,515 | ₩211,824 | ₩206,056 | ₩206,498 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,903 | ₩214,426 | ₩202,554 | ₩211,730 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩204,446 | ₩211,032 | ₩204,446 | ₩210,683 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩203,534 | ₩207,612 | ₩201,803 | ₩202,689 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩208,537 | ₩208,913 | ₩204,848 | ₩205,975 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,604 | ₩210,911 | ₩207,035 | ₩209,262 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,793 | ₩209,141 | ₩203,990 | ₩207,249 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,732 | ₩207,826 | ₩203,614 | ₩205,962 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,793 | ₩210,898 | ₩206,069 | ₩208,135 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩206,565 | ₩209,651 | ₩202,917 | ₩208,859 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩199,228 | ₩205,908 | ₩198,584 | ₩204,499 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩200,059 | ₩202,541 | ₩196,880 | ₩199,684 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,809 | ₩206,002 | ₩199,402 | ₩199,684 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩196,518 | ₩204,620 | ₩195,512 | ₩202,152 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩192,990 | ₩197,135 | ₩189,489 | ₩196,894 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩195,002 | ₩195,284 | ₩192,427 | ₩192,762 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩195,458 | ₩196,558 | ₩194,063 | ₩194,734 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,874 | ₩197,390 | ₩194,962 | ₩196,223 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩193,473 | ₩196,116 | ₩193,299 | ₩195,874 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩195,351 | ₩196,572 | ₩192,950 | ₩194,023 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩195,431 | ₩196,639 | ₩194,171 | ₩194,332 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩194,439 | ₩197,135 | ₩193,862 | ₩195,002 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩194,117 | ₩195,190 | ₩191,380 | ₩194,211 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩194,184 | ₩198,128 | ₩192,480 | ₩195,338 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩194,171 | ₩194,841 | ₩191,367 | ₩193,513 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩197,430 | ₩198,691 | ₩192,239 | ₩193,929 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,758 | ₩201,361 | ₩194,224 | ₩196,317 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,743 | ₩204,567 | ₩196,062 | ₩198,678 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,979 | ₩203,252 | ₩198,946 | ₩199,442 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,856 | ₩201,736 | ₩192,400 | ₩199,536 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩195,163 | ₩195,566 | ₩191,689 | ₩192,990 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩190,267 | ₩196,303 | ₩190,267 | ₩195,606 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,571 | ₩191,407 | ₩187,571 | ₩190,535 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩188,201 | ₩191,850 | ₩183,855 | ₩188,711 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,831 | ₩187,611 | ₩177,054 | ₩186,337 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,671 | ₩180,488 | ₩176,128 | ₩179,482 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,908 | ₩180,622 | ₩174,479 | ₩177,416 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩175,096 | ₩176,826 | ₩175,042 | ₩175,511 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩174,291 | ₩177,483 | ₩174,183 | ₩175,337 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,648 | ₩176,799 | ₩171,648 | ₩175,404 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,757 | ₩171,246 | ₩168,751 | ₩170,588 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩163,251 | ₩171,447 | ₩162,473 | ₩169,837 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,732 | ₩167,852 | ₩162,768 | ₩162,996 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,940 | ₩168,710 | ₩164,767 | ₩165,491 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩165,223 | ₩168,093 | ₩164,096 | ₩167,503 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,482 | ₩168,482 | ₩165,021 | ₩165,840 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩171,058 | ₩171,675 | ₩168,402 | ₩168,885 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩174,130 | ₩176,745 | ₩169,797 | ₩171,702 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,982 | ₩177,014 | ₩173,835 | ₩174,961 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩175,096 | ₩175,337 | ₩172,185 | ₩174,318 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,699 | ₩177,819 | ₩172,842 | ₩174,532 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩170,146 | ₩175,109 | ₩170,146 | ₩174,559 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,642 | ₩172,748 | ₩170,387 | ₩171,621 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩171,004 | ₩174,264 | ₩169,649 | ₩171,702 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,643 | ₩172,654 | ₩168,643 | ₩171,635 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩172,010 | ₩173,432 | ₩167,087 | ₩168,777 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩166,336 | ₩172,466 | ₩164,284 | ₩172,279 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,710 | ₩171,742 | ₩166,873 | ₩168,147 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,797 | ₩178,382 | ₩166,349 | ₩167,007 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,693 | ₩177,108 | ₩171,071 | ₩173,593 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,753 | ₩178,463 | ₩172,252 | ₩173,808 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩175,257 | ₩177,711 | ₩172,493 | ₩174,613 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,792 | ₩178,234 | ₩170,065 | ₩174,237 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,621 | ₩185,304 | ₩178,355 | ₩178,623 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,972 | ₩185,196 | ₩178,972 | ₩183,479 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,639 | ₩179,455 | ₩174,103 | ₩178,945 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩176,249 | ₩176,370 | ₩170,468 | ₩174,492 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,519 | ₩183,372 | ₩172,520 | ₩175,511 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,810 | ₩173,204 | ₩169,153 | ₩169,582 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,920 | ₩171,447 | ₩165,920 | ₩170,441 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,503 | ₩168,509 | ₩166,215 | ₩167,664 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩174,170 | ₩174,707 | ₩165,625 | ₩166,510 | -4.40% | 57.5만 |
|---|