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 | ₩228,223 | ₩228,357 | ₩224,951 | ₩226,788 | -0.63% | 18.2만 |
| 2026.10.08 | ₩224,066 | ₩228,062 | ₩223,825 | ₩227,271 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,704 | ₩225,192 | ₩222,175 | ₩223,932 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,731 | ₩230,731 | ₩226,131 | ₩226,708 | -1.74% | 33.4만 |
| 2026.10.05 | ₩228,183 | ₩233,386 | ₩226,547 | ₩229,618 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,677 | ₩235,398 | ₩230,677 | ₩232,649 | +0.85% | 29.4만 |
| 2026.10.01 | ₩225,273 | ₩229,041 | ₩224,763 | ₩228,170 | +1.29% | 48.4만 |
| 2026.09.30 | ₩226,212 | ₩229,310 | ₩224,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,171 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩221,196 | ₩226,520 | ₩220,271 | ₩225,863 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,694 | ₩222,779 | ₩218,916 | ₩221,826 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,733 | ₩221,920 | ₩217,454 | ₩219,627 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩225,327 | ₩228,867 | ₩220,914 | ₩221,518 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩226,212 | ₩228,196 | ₩223,905 | ₩223,932 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩229,511 | ₩231,066 | ₩223,959 | ₩226,212 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩229,511 | ₩229,564 | ₩225,420 | ₩228,411 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩228,934 | ₩229,390 | ₩226,212 | ₩228,371 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩230,342 | ₩231,656 | ₩227,727 | ₩229,511 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩228,331 | ₩233,346 | ₩221,357 | ₩226,829 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩231,120 | ₩234,111 | ₩229,698 | ₩231,710 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩231,200 | ₩233,413 | ₩229,591 | ₩230,785 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩234,030 | ₩234,044 | ₩228,746 | ₩231,710 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,837 | ₩234,607 | ₩231,066 | ₩232,944 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩238,147 | ₩239,207 | ₩232,367 | ₩232,770 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,764 | ₩241,661 | ₩236,833 | ₩237,986 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,743 | ₩239,341 | ₩232,300 | ₩238,603 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩234,325 | ₩236,028 | ₩228,518 | ₩233,789 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩236,162 | ₩236,954 | ₩231,710 | ₩234,285 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,743 | ₩242,157 | ₩233,118 | ₩235,237 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,741 | ₩244,035 | ₩239,756 | ₩242,237 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩245,510 | ₩248,085 | ₩240,132 | ₩241,433 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩243,257 | ₩245,309 | ₩241,165 | ₩243,807 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩239,260 | ₩243,793 | ₩236,766 | ₩243,579 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,659 | ₩243,659 | ₩239,247 | ₩239,354 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩251,089 | ₩254,428 | ₩239,113 | ₩241,285 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,891 | ₩250,472 | ₩245,778 | ₩250,217 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩245,402 | ₩248,125 | ₩243,471 | ₩244,638 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,767 | ₩254,294 | ₩245,764 | ₩248,125 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,713 | ₩258,317 | ₩249,131 | ₩249,654 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩253,516 | ₩260,194 | ₩253,516 | ₩259,336 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,901 | ₩255,688 | ₩250,270 | ₩255,058 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩250,445 | ₩253,865 | ₩250,445 | ₩252,979 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,892 | ₩250,405 | ₩237,892 | ₩249,238 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩237,048 | ₩240,172 | ₩235,049 | ₩238,362 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩243,941 | ₩248,071 | ₩239,059 | ₩239,180 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩237,450 | ₩246,931 | ₩235,586 | ₩245,402 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩241,205 | ₩244,651 | ₩235,425 | ₩237,450 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩244,061 | ₩247,226 | ₩238,885 | ₩240,521 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩242,103 | ₩245,376 | ₩239,756 | ₩243,565 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩237,195 | ₩239,904 | ₩233,802 | ₩237,048 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩229,055 | ₩235,774 | ₩227,204 | ₩234,379 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩239,542 | ₩240,856 | ₩224,737 | ₩227,097 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩242,050 | ₩246,757 | ₩236,350 | ₩238,482 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,790 | ₩256,788 | ₩247,924 | ₩248,527 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩268,214 | ₩269,555 | ₩255,997 | ₩256,989 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,739 | ₩272,344 | ₩264,191 | ₩268,589 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩283,623 | ₩284,401 | ₩274,919 | ₩278,902 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩287,271 | ₩288,102 | ₩280,994 | ₩281,719 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩286,707 | ₩288,531 | ₩283,851 | ₩287,271 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩284,441 | ₩286,533 | ₩280,954 | ₩283,194 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,791 | ₩285,554 | ₩277,977 | ₩283,717 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩282,322 | ₩290,261 | ₩282,322 | ₩284,106 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩284,575 | ₩285,648 | ₩277,052 | ₩278,688 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,769 | ₩287,257 | ₩280,954 | ₩283,516 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩282,631 | ₩286,318 | ₩280,646 | ₩285,474 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩279,586 | ₩284,320 | ₩276,985 | ₩280,713 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,872 | ₩282,255 | ₩274,276 | ₩278,540 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩274,262 | ₩278,446 | ₩270,212 | ₩273,189 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩273,377 | ₩277,011 | ₩271,366 | ₩273,511 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩276,059 | ₩281,155 | ₩270,199 | ₩273,028 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩281,155 | ₩282,711 | ₩275,389 | ₩279,224 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩278,473 | ₩282,027 | ₩275,134 | ₩278,071 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩280,941 | ₩282,040 | ₩275,389 | ₩277,347 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩279,077 | ₩282,698 | ₩278,969 | ₩280,150 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩281,410 | ₩288,062 | ₩278,849 | ₩280,565 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩281,665 | ₩285,997 | ₩278,876 | ₩281,786 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩278,272 | ₩280,579 | ₩275,576 | ₩278,513 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩280,203 | ₩283,314 | ₩277,655 | ₩278,272 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩278,138 | ₩284,763 | ₩277,186 | ₩280,310 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩280,525 | ₩283,851 | ₩272,693 | ₩278,138 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,784 | ₩290,784 | ₩277,695 | ₩279,117 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩294,486 | ₩294,486 | ₩287,566 | ₩289,872 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩301,312 | ₩301,459 | ₩291,803 | ₩294,056 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩302,009 | ₩303,739 | ₩297,946 | ₩300,762 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩296,953 | ₩302,425 | ₩294,512 | ₩302,009 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩296,591 | ₩299,971 | ₩288,209 | ₩293,587 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,815 | ₩305,911 | ₩291,589 | ₩299,676 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩294,633 | ₩306,381 | ₩293,761 | ₩302,237 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩296,618 | ₩301,540 | ₩290,744 | ₩292,434 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,811 | ₩295,786 | ₩290,596 | ₩294,432 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩286,023 | ₩289,470 | ₩284,360 | ₩288,665 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩285,983 | ₩288,518 | ₩281,839 | ₩285,567 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩276,153 | ₩288,075 | ₩274,262 | ₩286,184 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩271,124 | ₩279,251 | ₩271,017 | ₩277,467 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩267,450 | ₩276,837 | ₩264,191 | ₩272,841 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩271,607 | ₩274,906 | ₩266,980 | ₩269,649 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩260,449 | ₩272,184 | ₩260,449 | ₩271,070 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,675 | ₩261,495 | ₩253,757 | ₩260,181 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,840 | ₩257,284 | ₩246,234 | ₩256,292 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,764 | ₩255,662 | ₩245,121 | ₩253,958 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩238,375 | ₩246,381 | ₩235,908 | ₩244,276 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩236,337 | ₩242,546 | ₩236,042 | ₩240,199 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩225,514 | ₩237,973 | ₩225,246 | ₩236,082 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩235,961 | ₩237,235 | ₩217,401 | ₩225,233 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩236,337 | ₩239,113 | ₩233,185 | ₩234,674 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩240,440 | ₩240,440 | ₩232,287 | ₩235,680 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩246,220 | ₩246,261 | ₩238,295 | ₩239,944 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩243,994 | ₩246,945 | ₩242,546 | ₩245,939 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,686 | ₩246,851 | ₩242,291 | ₩244,008 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩243,029 | ₩247,266 | ₩240,400 | ₩243,176 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩240,601 | ₩242,680 | ₩238,201 | ₩241,822 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩240,373 | ₩240,373 | ₩234,768 | ₩237,222 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩247,119 | ₩249,157 | ₩241,232 | ₩243,485 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩247,548 | ₩248,245 | ₩243,739 | ₩246,851 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩254,280 | ₩262,635 | ₩246,904 | ₩247,548 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩243,592 | ₩245,121 | ₩240,776 | ₩244,625 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,722 | ₩242,600 | ₩239,408 | ₩241,567 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩241,513 | ₩243,686 | ₩236,954 | ₩240,078 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,735 | ₩243,860 | ₩239,488 | ₩241,258 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩242,130 | ₩242,130 | ₩236,833 | ₩237,866 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩238,362 | ₩243,042 | ₩237,249 | ₩239,703 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩231,992 | ₩239,408 | ₩228,156 | ₩238,080 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,919 | ₩235,358 | ₩230,825 | ₩231,831 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩224,133 | ₩233,011 | ₩224,079 | ₩229,926 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩225,514 | ₩226,708 | ₩221,840 | ₩223,302 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,662 | ₩229,605 | ₩224,187 | ₩227,392 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩226,158 | ₩226,466 | ₩219,573 | ₩225,662 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩230,020 | ₩231,442 | ₩225,514 | ₩226,587 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,672 | ₩232,461 | ₩227,580 | ₩228,532 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩228,934 | ₩234,352 | ₩227,754 | ₩229,926 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩221,397 | ₩228,009 | ₩221,397 | ₩223,744 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩218,165 | ₩221,907 | ₩217,682 | ₩221,652 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩213,472 | ₩220,660 | ₩212,519 | ₩218,957 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩216,113 | ₩220,244 | ₩213,163 | ₩216,677 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩212,144 | ₩218,353 | ₩211,406 | ₩214,987 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩210,226 | ₩214,209 | ₩208,443 | ₩210,494 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩208,349 | ₩211,540 | ₩206,847 | ₩209,904 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩208,979 | ₩212,010 | ₩207,423 | ₩209,703 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩210,079 | ₩212,895 | ₩205,787 | ₩210,642 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,530 | ₩211,782 | ₩197,875 | ₩209,971 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,521 | ₩209,247 | ₩201,000 | ₩201,670 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,906 | ₩202,126 | ₩195,193 | ₩199,457 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,499 | ₩201,496 | ₩196,896 | ₩200,597 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,526 | ₩200,544 | ₩196,359 | ₩198,680 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩201,268 | ₩203,507 | ₩195,528 | ₩199,149 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩199,310 | ₩202,260 | ₩197,741 | ₩199,404 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,842 | ₩200,839 | ₩192,846 | ₩198,398 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩196,359 | ₩200,155 | ₩192,162 | ₩193,677 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩203,025 | ₩203,226 | ₩193,704 | ₩199,404 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩204,513 | ₩208,362 | ₩201,590 | ₩203,628 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩201,161 | ₩212,399 | ₩195,743 | ₩204,822 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩208,215 | ₩208,215 | ₩201,616 | ₩203,601 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩219,399 | ₩220,231 | ₩212,761 | ₩213,927 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩219,949 | ₩222,644 | ₩217,227 | ₩220,619 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩214,464 | ₩219,855 | ₩210,923 | ₩218,997 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩216,315 | ₩222,765 | ₩213,807 | ₩219,480 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩208,161 | ₩219,104 | ₩206,820 | ₩218,527 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩194,965 | ₩212,734 | ₩194,442 | ₩211,326 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,647 | ₩198,130 | ₩191,572 | ₩193,557 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,681 | ₩199,176 | ₩192,913 | ₩196,427 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩205,479 | ₩206,458 | ₩194,790 | ₩195,810 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩201,241 | ₩207,772 | ₩200,584 | ₩205,371 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,628 | ₩204,245 | ₩196,628 | ₩201,241 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩192,283 | ₩197,821 | ₩191,693 | ₩197,580 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,660 | ₩193,959 | ₩189,359 | ₩193,315 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩184,008 | ₩193,034 | ₩181,366 | ₩190,915 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩219,426 | ₩221,612 | ₩174,031 | ₩184,209 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,803 | ₩220,807 | ₩216,060 | ₩218,259 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩215,979 | ₩219,748 | ₩215,885 | ₩217,803 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩216,516 | ₩216,623 | ₩214,129 | ₩216,100 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,692 | ₩220,003 | ₩214,692 | ₩217,361 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩216,502 | ₩218,219 | ₩213,579 | ₩216,435 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩215,094 | ₩219,412 | ₩214,625 | ₩216,502 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,682 | ₩217,897 | ₩210,682 | ₩213,056 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,705 | ₩213,820 | ₩200,705 | ₩212,828 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩199,243 | ₩201,335 | ₩198,063 | ₩200,302 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩199,323 | ₩205,666 | ₩198,478 | ₩201,161 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,910 | ₩209,435 | ₩199,591 | ₩205,868 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,599 | ₩207,531 | ₩203,212 | ₩203,413 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩206,149 | ₩207,598 | ₩202,488 | ₩205,599 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩211,460 | ₩211,768 | ₩206,002 | ₩206,444 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,850 | ₩214,370 | ₩202,502 | ₩211,674 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩204,392 | ₩210,977 | ₩204,392 | ₩210,628 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩203,481 | ₩207,557 | ₩201,751 | ₩202,636 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩208,483 | ₩208,858 | ₩204,795 | ₩205,921 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,550 | ₩210,856 | ₩206,981 | ₩209,207 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,739 | ₩209,086 | ₩203,937 | ₩207,195 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,678 | ₩207,772 | ₩203,561 | ₩205,908 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,739 | ₩210,843 | ₩206,015 | ₩208,080 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩206,511 | ₩209,596 | ₩202,864 | ₩208,805 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩199,176 | ₩205,854 | ₩198,532 | ₩204,446 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩200,007 | ₩202,488 | ₩196,829 | ₩199,632 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,756 | ₩205,948 | ₩199,350 | ₩199,632 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩196,467 | ₩204,567 | ₩195,461 | ₩202,099 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩192,940 | ₩197,084 | ₩189,440 | ₩196,842 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩194,951 | ₩195,233 | ₩192,376 | ₩192,712 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩195,407 | ₩196,507 | ₩194,013 | ₩194,683 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,823 | ₩197,338 | ₩194,911 | ₩196,172 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩193,423 | ₩196,064 | ₩193,248 | ₩195,823 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩195,300 | ₩196,520 | ₩192,900 | ₩193,972 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩195,380 | ₩196,587 | ₩194,120 | ₩194,281 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩194,388 | ₩197,084 | ₩193,811 | ₩194,951 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩194,066 | ₩195,139 | ₩191,330 | ₩194,160 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩194,133 | ₩198,076 | ₩192,430 | ₩195,287 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩194,120 | ₩194,790 | ₩191,317 | ₩193,463 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩197,379 | ₩198,639 | ₩192,189 | ₩193,878 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,706 | ₩201,308 | ₩194,174 | ₩196,266 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,691 | ₩204,513 | ₩196,011 | ₩198,626 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,927 | ₩203,199 | ₩198,894 | ₩199,390 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,806 | ₩201,684 | ₩192,350 | ₩199,484 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩195,112 | ₩195,515 | ₩191,639 | ₩192,940 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩190,217 | ₩196,252 | ₩190,217 | ₩195,555 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,522 | ₩191,357 | ₩187,522 | ₩190,486 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩188,152 | ₩191,800 | ₩183,807 | ₩188,662 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,784 | ₩187,562 | ₩177,008 | ₩186,288 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,625 | ₩180,441 | ₩176,082 | ₩179,435 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,862 | ₩180,575 | ₩174,433 | ₩177,370 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩175,050 | ₩176,780 | ₩174,996 | ₩175,466 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩174,245 | ₩177,437 | ₩174,138 | ₩175,291 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,603 | ₩176,753 | ₩171,603 | ₩175,358 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,712 | ₩171,201 | ₩168,707 | ₩170,544 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩163,208 | ₩171,402 | ₩162,430 | ₩169,793 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,689 | ₩167,808 | ₩162,725 | ₩162,953 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,896 | ₩168,666 | ₩164,724 | ₩165,448 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩165,180 | ₩168,049 | ₩164,053 | ₩167,459 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,438 | ₩168,438 | ₩164,978 | ₩165,796 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩171,013 | ₩171,630 | ₩168,358 | ₩168,841 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩174,084 | ₩176,699 | ₩169,753 | ₩171,657 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,937 | ₩176,968 | ₩173,789 | ₩174,916 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩175,050 | ₩175,291 | ₩172,140 | ₩174,272 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,653 | ₩177,772 | ₩172,797 | ₩174,487 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩170,101 | ₩175,063 | ₩170,101 | ₩174,513 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,598 | ₩172,703 | ₩170,343 | ₩171,576 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩170,960 | ₩174,218 | ₩169,605 | ₩171,657 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,599 | ₩172,609 | ₩168,599 | ₩171,590 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩171,965 | ₩173,387 | ₩167,044 | ₩168,733 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩166,293 | ₩172,421 | ₩164,241 | ₩172,234 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,666 | ₩171,697 | ₩166,829 | ₩168,103 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,753 | ₩178,335 | ₩166,306 | ₩166,963 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,648 | ₩177,061 | ₩171,027 | ₩173,548 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,707 | ₩178,416 | ₩172,207 | ₩173,762 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩175,211 | ₩177,665 | ₩172,448 | ₩174,567 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,745 | ₩178,188 | ₩170,021 | ₩174,192 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,573 | ₩185,255 | ₩178,309 | ₩178,577 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,926 | ₩185,148 | ₩178,926 | ₩183,432 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,594 | ₩179,408 | ₩174,057 | ₩178,899 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩176,203 | ₩176,324 | ₩170,423 | ₩174,446 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,473 | ₩183,324 | ₩172,475 | ₩175,466 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,766 | ₩173,159 | ₩169,109 | ₩169,538 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,877 | ₩171,402 | ₩165,877 | ₩170,396 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,459 | ₩168,465 | ₩166,172 | ₩167,620 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩174,125 | ₩174,661 | ₩165,582 | ₩166,467 | -4.40% | 57.5만 |
|---|