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 | ₩228,302 | ₩228,436 | ₩225,028 | ₩226,866 | -0.63% | 18.2만 |
| 2026.10.08 | ₩224,143 | ₩228,141 | ₩223,901 | ₩227,349 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,781 | ₩225,270 | ₩222,251 | ₩224,009 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,810 | ₩230,810 | ₩226,209 | ₩226,786 | -1.74% | 33.4만 |
| 2026.10.05 | ₩228,261 | ₩233,466 | ₩226,625 | ₩229,697 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,757 | ₩235,479 | ₩230,757 | ₩232,729 | +0.85% | 29.4만 |
| 2026.10.01 | ₩225,350 | ₩229,120 | ₩224,840 | ₩228,248 | +1.29% | 48.4만 |
| 2026.09.30 | ₩226,289 | ₩229,388 | ₩224,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,249 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩221,272 | ₩226,598 | ₩220,346 | ₩225,940 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,769 | ₩222,855 | ₩218,991 | ₩221,902 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,809 | ₩221,996 | ₩217,529 | ₩219,702 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩225,404 | ₩228,946 | ₩220,990 | ₩221,594 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩226,289 | ₩228,275 | ₩223,982 | ₩224,009 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩229,589 | ₩231,146 | ₩224,036 | ₩226,289 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩229,589 | ₩229,643 | ₩225,498 | ₩228,489 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩229,013 | ₩229,469 | ₩226,289 | ₩228,449 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩230,421 | ₩231,736 | ₩227,805 | ₩229,589 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩228,409 | ₩233,426 | ₩221,433 | ₩226,906 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩231,199 | ₩234,191 | ₩229,777 | ₩231,790 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩231,280 | ₩233,493 | ₩229,670 | ₩230,864 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩234,110 | ₩234,124 | ₩228,825 | ₩231,790 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,916 | ₩234,687 | ₩231,146 | ₩233,024 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩238,229 | ₩239,289 | ₩232,447 | ₩232,849 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,846 | ₩241,744 | ₩236,914 | ₩238,068 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,823 | ₩239,423 | ₩232,380 | ₩238,685 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩234,406 | ₩236,109 | ₩228,597 | ₩233,869 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩236,243 | ₩237,035 | ₩231,790 | ₩234,365 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,825 | ₩242,240 | ₩233,198 | ₩235,318 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,824 | ₩244,118 | ₩239,839 | ₩242,321 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩245,594 | ₩248,170 | ₩240,214 | ₩241,516 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩243,340 | ₩245,393 | ₩241,247 | ₩243,890 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩239,342 | ₩243,877 | ₩236,847 | ₩243,662 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,743 | ₩243,743 | ₩239,329 | ₩239,436 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩251,175 | ₩254,515 | ₩239,195 | ₩241,368 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,976 | ₩250,558 | ₩245,862 | ₩250,303 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩245,487 | ₩248,210 | ₩243,555 | ₩244,722 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,853 | ₩254,381 | ₩245,849 | ₩248,210 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,802 | ₩258,406 | ₩249,216 | ₩249,739 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩253,603 | ₩260,284 | ₩253,603 | ₩259,425 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,987 | ₩255,776 | ₩250,356 | ₩255,146 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩250,531 | ₩253,952 | ₩250,531 | ₩253,066 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,974 | ₩250,490 | ₩237,974 | ₩249,323 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩237,129 | ₩240,255 | ₩235,130 | ₩238,444 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩244,024 | ₩248,156 | ₩239,141 | ₩239,262 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩237,531 | ₩247,016 | ₩235,667 | ₩245,487 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩241,288 | ₩244,735 | ₩235,506 | ₩237,531 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩244,145 | ₩247,311 | ₩238,967 | ₩240,603 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩242,186 | ₩245,460 | ₩239,839 | ₩243,649 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩237,276 | ₩239,986 | ₩233,882 | ₩237,129 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩229,133 | ₩235,854 | ₩227,282 | ₩234,459 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩239,624 | ₩240,939 | ₩224,814 | ₩227,175 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩242,133 | ₩246,842 | ₩236,431 | ₩238,564 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,877 | ₩256,876 | ₩248,009 | ₩248,612 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩268,306 | ₩269,648 | ₩256,085 | ₩257,077 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,830 | ₩272,438 | ₩264,281 | ₩268,682 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩283,720 | ₩284,498 | ₩275,014 | ₩278,998 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩287,369 | ₩288,201 | ₩281,091 | ₩281,815 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩286,806 | ₩288,630 | ₩283,948 | ₩287,369 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩284,539 | ₩286,631 | ₩281,051 | ₩283,291 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,888 | ₩285,652 | ₩278,072 | ₩283,814 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩282,419 | ₩290,361 | ₩282,419 | ₩284,203 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩284,673 | ₩285,746 | ₩277,147 | ₩278,783 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,867 | ₩287,356 | ₩281,051 | ₩283,613 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩282,727 | ₩286,417 | ₩280,742 | ₩285,571 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩279,682 | ₩284,418 | ₩277,080 | ₩280,809 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,966 | ₩282,352 | ₩274,370 | ₩278,636 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩274,356 | ₩278,542 | ₩270,305 | ₩273,283 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩273,471 | ₩277,106 | ₩271,459 | ₩273,605 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩276,154 | ₩281,252 | ₩270,291 | ₩273,122 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩281,252 | ₩282,808 | ₩275,483 | ₩279,320 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩278,569 | ₩282,124 | ₩275,228 | ₩278,166 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩281,037 | ₩282,137 | ₩275,483 | ₩277,442 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩279,172 | ₩282,795 | ₩279,065 | ₩280,246 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩281,507 | ₩288,161 | ₩278,944 | ₩280,662 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩281,762 | ₩286,095 | ₩278,971 | ₩281,882 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩278,367 | ₩280,675 | ₩275,671 | ₩278,609 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩280,299 | ₩283,412 | ₩277,750 | ₩278,367 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩278,233 | ₩284,860 | ₩277,281 | ₩280,407 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩280,621 | ₩283,948 | ₩272,787 | ₩278,233 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,884 | ₩290,884 | ₩277,791 | ₩279,213 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩294,587 | ₩294,587 | ₩287,664 | ₩289,972 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩301,415 | ₩301,563 | ₩291,904 | ₩294,157 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩302,113 | ₩303,843 | ₩298,048 | ₩300,865 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩297,055 | ₩302,528 | ₩294,613 | ₩302,113 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩296,693 | ₩300,073 | ₩288,308 | ₩293,688 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,919 | ₩306,016 | ₩291,689 | ₩299,778 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩294,734 | ₩306,486 | ₩293,862 | ₩302,341 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩296,720 | ₩301,643 | ₩290,844 | ₩292,534 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,911 | ₩295,888 | ₩290,696 | ₩294,533 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩286,122 | ₩289,569 | ₩284,458 | ₩288,764 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩286,081 | ₩288,617 | ₩281,936 | ₩285,665 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩276,248 | ₩288,174 | ₩274,356 | ₩286,282 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩271,217 | ₩279,347 | ₩271,110 | ₩277,563 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩267,541 | ₩276,932 | ₩264,281 | ₩272,934 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩271,700 | ₩275,000 | ₩267,072 | ₩269,741 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩260,539 | ₩272,277 | ₩260,539 | ₩271,163 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,763 | ₩261,585 | ₩253,844 | ₩260,270 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,926 | ₩257,373 | ₩246,318 | ₩256,380 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,849 | ₩255,749 | ₩245,205 | ₩254,046 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩238,457 | ₩246,466 | ₩235,989 | ₩244,360 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩236,418 | ₩242,629 | ₩236,123 | ₩240,281 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩225,592 | ₩238,054 | ₩225,323 | ₩236,163 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩236,042 | ₩237,317 | ₩217,475 | ₩225,310 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩236,418 | ₩239,195 | ₩233,265 | ₩234,754 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩240,523 | ₩240,523 | ₩232,366 | ₩235,760 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩246,305 | ₩246,345 | ₩238,376 | ₩240,027 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩244,078 | ₩247,029 | ₩242,629 | ₩246,023 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,769 | ₩246,935 | ₩242,374 | ₩244,091 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩243,112 | ₩247,351 | ₩240,483 | ₩243,260 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩240,684 | ₩242,763 | ₩238,283 | ₩241,905 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩240,456 | ₩240,456 | ₩234,848 | ₩237,303 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩247,204 | ₩249,243 | ₩241,314 | ₩243,568 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩247,633 | ₩248,331 | ₩243,823 | ₩246,935 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩254,368 | ₩262,725 | ₩246,989 | ₩247,633 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩243,676 | ₩245,205 | ₩240,858 | ₩244,708 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,805 | ₩242,683 | ₩239,490 | ₩241,650 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩241,596 | ₩243,769 | ₩237,035 | ₩240,161 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,818 | ₩243,944 | ₩239,570 | ₩241,341 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩242,213 | ₩242,213 | ₩236,914 | ₩237,947 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩238,444 | ₩243,125 | ₩237,330 | ₩239,785 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩232,071 | ₩239,490 | ₩228,235 | ₩238,162 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,998 | ₩235,439 | ₩230,904 | ₩231,910 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩224,210 | ₩233,091 | ₩224,156 | ₩230,005 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩225,592 | ₩226,786 | ₩221,916 | ₩223,378 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,739 | ₩229,683 | ₩224,264 | ₩227,470 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩226,236 | ₩226,544 | ₩219,649 | ₩225,739 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩230,099 | ₩231,521 | ₩225,592 | ₩226,665 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,750 | ₩232,541 | ₩227,658 | ₩228,610 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩229,013 | ₩234,432 | ₩227,832 | ₩230,005 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩221,473 | ₩228,087 | ₩221,473 | ₩223,821 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩218,240 | ₩221,983 | ₩217,757 | ₩221,728 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩213,545 | ₩220,735 | ₩212,592 | ₩219,032 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩216,188 | ₩220,319 | ₩213,236 | ₩216,751 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩212,217 | ₩218,428 | ₩211,479 | ₩215,061 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩210,298 | ₩214,283 | ₩208,514 | ₩210,567 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩208,420 | ₩211,613 | ₩206,918 | ₩209,976 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩209,051 | ₩212,082 | ₩207,494 | ₩209,775 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩210,151 | ₩212,968 | ₩205,858 | ₩210,714 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,599 | ₩211,854 | ₩197,943 | ₩210,043 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,591 | ₩209,319 | ₩201,069 | ₩201,739 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,975 | ₩202,195 | ₩195,260 | ₩199,526 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,567 | ₩201,565 | ₩196,963 | ₩200,666 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,594 | ₩200,612 | ₩196,427 | ₩198,748 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩201,337 | ₩203,577 | ₩195,595 | ₩199,217 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩199,378 | ₩202,330 | ₩197,809 | ₩199,472 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,910 | ₩200,908 | ₩192,912 | ₩198,466 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩196,427 | ₩200,223 | ₩192,228 | ₩193,744 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩203,094 | ₩203,295 | ₩193,771 | ₩199,472 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩204,583 | ₩208,434 | ₩201,659 | ₩203,698 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩201,230 | ₩212,472 | ₩195,810 | ₩204,892 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩208,286 | ₩208,286 | ₩201,686 | ₩203,671 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩219,474 | ₩220,306 | ₩212,834 | ₩214,001 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩220,024 | ₩222,721 | ₩217,301 | ₩220,695 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩214,537 | ₩219,930 | ₩210,996 | ₩219,072 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩216,389 | ₩222,842 | ₩213,880 | ₩219,555 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩208,232 | ₩219,179 | ₩206,891 | ₩218,602 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩195,032 | ₩212,807 | ₩194,508 | ₩211,398 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,715 | ₩198,198 | ₩191,638 | ₩193,623 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,749 | ₩199,244 | ₩192,979 | ₩196,494 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩205,549 | ₩206,529 | ₩194,857 | ₩195,877 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩201,310 | ₩207,843 | ₩200,653 | ₩205,442 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,695 | ₩204,315 | ₩196,695 | ₩201,310 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩192,349 | ₩197,889 | ₩191,758 | ₩197,648 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,725 | ₩194,025 | ₩189,424 | ₩193,382 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩184,071 | ₩193,100 | ₩181,429 | ₩190,980 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩219,501 | ₩221,688 | ₩174,090 | ₩184,273 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,878 | ₩220,883 | ₩216,134 | ₩218,334 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩216,053 | ₩219,823 | ₩215,959 | ₩217,878 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩216,590 | ₩216,697 | ₩214,202 | ₩216,174 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,766 | ₩220,078 | ₩214,766 | ₩217,435 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩216,577 | ₩218,294 | ₩213,652 | ₩216,510 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩215,168 | ₩219,488 | ₩214,698 | ₩216,577 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,754 | ₩217,972 | ₩210,754 | ₩213,129 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,773 | ₩213,894 | ₩200,773 | ₩212,901 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩199,311 | ₩201,404 | ₩198,131 | ₩200,371 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩199,392 | ₩205,737 | ₩198,546 | ₩201,230 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,980 | ₩209,507 | ₩199,660 | ₩205,938 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,670 | ₩207,602 | ₩203,282 | ₩203,483 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩206,220 | ₩207,669 | ₩202,558 | ₩205,670 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩211,532 | ₩211,841 | ₩206,072 | ₩206,515 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,920 | ₩214,444 | ₩202,571 | ₩211,747 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩204,463 | ₩211,050 | ₩204,463 | ₩210,701 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩203,550 | ₩207,629 | ₩201,820 | ₩202,705 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩208,554 | ₩208,930 | ₩204,865 | ₩205,992 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,621 | ₩210,929 | ₩207,052 | ₩209,279 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,810 | ₩209,158 | ₩204,006 | ₩207,266 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,749 | ₩207,843 | ₩203,631 | ₩205,979 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,810 | ₩210,915 | ₩206,086 | ₩208,152 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩206,582 | ₩209,668 | ₩202,933 | ₩208,876 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩199,244 | ₩205,925 | ₩198,600 | ₩204,516 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩200,076 | ₩202,558 | ₩196,896 | ₩199,700 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,826 | ₩206,019 | ₩199,418 | ₩199,700 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩196,534 | ₩204,637 | ₩195,528 | ₩202,169 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩193,006 | ₩197,151 | ₩189,505 | ₩196,910 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩195,018 | ₩195,300 | ₩192,442 | ₩192,778 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩195,474 | ₩196,574 | ₩194,079 | ₩194,750 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,890 | ₩197,406 | ₩194,978 | ₩196,239 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩193,489 | ₩196,132 | ₩193,314 | ₩195,890 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩195,367 | ₩196,588 | ₩192,966 | ₩194,039 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩195,448 | ₩196,655 | ₩194,186 | ₩194,347 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩194,455 | ₩197,151 | ₩193,878 | ₩195,018 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩194,133 | ₩195,206 | ₩191,396 | ₩194,227 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩194,200 | ₩198,144 | ₩192,496 | ₩195,354 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩194,186 | ₩194,857 | ₩191,383 | ₩193,529 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩197,446 | ₩198,707 | ₩192,255 | ₩193,945 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,774 | ₩201,377 | ₩194,240 | ₩196,333 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,760 | ₩204,583 | ₩196,078 | ₩198,694 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,995 | ₩203,269 | ₩198,962 | ₩199,459 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,872 | ₩201,753 | ₩192,416 | ₩199,553 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩195,179 | ₩195,582 | ₩191,705 | ₩193,006 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩190,283 | ₩196,319 | ₩190,283 | ₩195,622 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,586 | ₩191,423 | ₩187,586 | ₩190,551 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩188,217 | ₩191,866 | ₩183,870 | ₩188,726 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,846 | ₩187,626 | ₩177,069 | ₩186,352 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,686 | ₩180,503 | ₩176,143 | ₩179,497 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,922 | ₩180,637 | ₩174,493 | ₩177,431 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩175,110 | ₩176,840 | ₩175,056 | ₩175,526 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩174,305 | ₩177,498 | ₩174,198 | ₩175,351 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,662 | ₩176,814 | ₩171,662 | ₩175,418 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,771 | ₩171,260 | ₩168,764 | ₩170,602 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩163,264 | ₩171,461 | ₩162,486 | ₩169,851 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,746 | ₩167,866 | ₩162,781 | ₩163,009 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,953 | ₩168,724 | ₩164,780 | ₩165,505 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩165,236 | ₩168,107 | ₩164,109 | ₩167,517 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,496 | ₩168,496 | ₩165,035 | ₩165,853 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩171,072 | ₩171,689 | ₩168,416 | ₩168,899 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩174,144 | ₩176,760 | ₩169,811 | ₩171,716 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,996 | ₩177,028 | ₩173,849 | ₩174,976 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩175,110 | ₩175,351 | ₩172,199 | ₩174,332 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,714 | ₩177,833 | ₩172,856 | ₩174,546 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩170,160 | ₩175,123 | ₩170,160 | ₩174,573 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,656 | ₩172,762 | ₩170,401 | ₩171,635 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩171,018 | ₩174,278 | ₩169,663 | ₩171,716 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,657 | ₩172,668 | ₩168,657 | ₩171,649 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩172,024 | ₩173,446 | ₩167,101 | ₩168,791 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩166,350 | ₩172,481 | ₩164,297 | ₩172,293 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,724 | ₩171,756 | ₩166,886 | ₩168,161 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,811 | ₩178,397 | ₩166,363 | ₩167,020 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,707 | ₩177,122 | ₩171,085 | ₩173,607 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,767 | ₩178,477 | ₩172,266 | ₩173,822 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩175,271 | ₩177,726 | ₩172,507 | ₩174,627 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,806 | ₩178,249 | ₩170,079 | ₩174,251 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,636 | ₩185,319 | ₩178,370 | ₩178,638 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,987 | ₩185,212 | ₩178,987 | ₩183,494 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,654 | ₩179,470 | ₩174,117 | ₩178,960 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩176,264 | ₩176,384 | ₩170,482 | ₩174,506 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,533 | ₩183,387 | ₩172,534 | ₩175,526 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,824 | ₩173,218 | ₩169,167 | ₩169,596 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,934 | ₩171,461 | ₩165,934 | ₩170,455 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,517 | ₩168,523 | ₩166,229 | ₩167,678 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩174,184 | ₩174,721 | ₩165,639 | ₩166,524 | -4.40% | 57.5만 |
|---|