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 | ₩227,646 | ₩227,780 | ₩224,382 | ₩226,215 | -0.63% | 18.2만 |
| 2026.10.08 | ₩223,500 | ₩227,486 | ₩223,259 | ₩226,697 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,138 | ₩224,623 | ₩221,613 | ₩223,366 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,148 | ₩230,148 | ₩225,560 | ₩226,135 | -1.74% | 33.4만 |
| 2026.10.05 | ₩227,606 | ₩232,796 | ₩225,974 | ₩229,038 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,094 | ₩234,803 | ₩230,094 | ₩232,061 | +0.85% | 29.4만 |
| 2026.10.01 | ₩224,703 | ₩228,462 | ₩224,195 | ₩227,593 | +1.29% | 48.4만 |
| 2026.09.30 | ₩225,640 | ₩228,730 | ₩224,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,600 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩220,637 | ₩225,948 | ₩219,714 | ₩225,292 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,139 | ₩222,215 | ₩218,363 | ₩221,266 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,172 | ₩221,359 | ₩216,905 | ₩219,072 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩224,757 | ₩228,288 | ₩220,356 | ₩220,958 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩225,640 | ₩227,620 | ₩223,339 | ₩223,366 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩228,931 | ₩230,482 | ₩223,393 | ₩225,640 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩228,931 | ₩228,984 | ₩224,851 | ₩227,834 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩228,355 | ₩228,810 | ₩225,640 | ₩227,794 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩229,760 | ₩231,071 | ₩227,151 | ₩228,931 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩227,753 | ₩232,756 | ₩220,797 | ₩226,255 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩230,536 | ₩233,519 | ₩229,118 | ₩231,124 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩230,616 | ₩232,823 | ₩229,011 | ₩230,201 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩233,439 | ₩233,452 | ₩228,168 | ₩231,124 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,248 | ₩234,014 | ₩230,482 | ₩232,355 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩237,545 | ₩238,602 | ₩231,780 | ₩232,181 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,161 | ₩241,050 | ₩236,234 | ₩237,385 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,154 | ₩238,736 | ₩231,713 | ₩238,000 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩233,733 | ₩235,432 | ₩227,941 | ₩233,198 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩235,565 | ₩236,355 | ₩231,124 | ₩233,693 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,137 | ₩241,545 | ₩232,529 | ₩234,642 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,130 | ₩243,418 | ₩239,150 | ₩241,625 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩244,889 | ₩247,457 | ₩239,525 | ₩240,823 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩242,642 | ₩244,688 | ₩240,555 | ₩243,190 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩238,655 | ₩243,177 | ₩236,167 | ₩242,963 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,043 | ₩243,043 | ₩238,642 | ₩238,749 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩250,454 | ₩253,785 | ₩238,508 | ₩240,675 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,267 | ₩249,838 | ₩245,157 | ₩249,584 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩244,782 | ₩247,498 | ₩242,856 | ₩244,020 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,133 | ₩253,651 | ₩245,143 | ₩247,498 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,062 | ₩257,664 | ₩248,501 | ₩249,023 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩252,875 | ₩259,537 | ₩252,875 | ₩258,681 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,267 | ₩255,042 | ₩249,638 | ₩254,413 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩249,812 | ₩253,223 | ₩249,812 | ₩252,340 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,291 | ₩249,772 | ₩237,291 | ₩248,608 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩236,448 | ₩239,565 | ₩234,455 | ₩237,759 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩243,324 | ₩247,444 | ₩238,455 | ₩238,575 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩236,850 | ₩246,307 | ₩234,990 | ₩244,782 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩240,595 | ₩244,033 | ₩234,830 | ₩236,850 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩243,444 | ₩246,601 | ₩238,281 | ₩239,913 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩241,491 | ₩244,755 | ₩239,150 | ₩242,949 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩236,595 | ₩239,298 | ₩233,211 | ₩236,448 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩228,476 | ₩235,178 | ₩226,630 | ₩233,786 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩238,936 | ₩240,247 | ₩224,168 | ₩226,523 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩241,438 | ₩246,133 | ₩235,753 | ₩237,880 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,146 | ₩256,139 | ₩247,297 | ₩247,899 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩267,536 | ₩268,874 | ₩255,350 | ₩256,340 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,065 | ₩271,656 | ₩263,523 | ₩267,911 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩282,906 | ₩283,682 | ₩274,224 | ₩278,197 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩286,544 | ₩287,374 | ₩280,284 | ₩281,006 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩285,983 | ₩287,802 | ₩283,133 | ₩286,544 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩283,722 | ₩285,809 | ₩280,244 | ₩282,478 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,077 | ₩284,832 | ₩277,274 | ₩283,000 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩281,608 | ₩289,527 | ₩281,608 | ₩283,388 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩283,856 | ₩284,926 | ₩276,351 | ₩277,983 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,046 | ₩286,531 | ₩280,244 | ₩282,799 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩281,916 | ₩285,595 | ₩279,936 | ₩284,752 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩278,880 | ₩283,602 | ₩276,284 | ₩280,003 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,174 | ₩281,542 | ₩273,582 | ₩277,836 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩273,569 | ₩277,743 | ₩269,529 | ₩272,499 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩272,686 | ₩276,311 | ₩270,680 | ₩272,820 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩275,361 | ₩280,445 | ₩269,516 | ₩272,338 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩280,445 | ₩281,996 | ₩274,693 | ₩278,518 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩277,769 | ₩281,314 | ₩274,438 | ₩277,368 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩280,231 | ₩281,327 | ₩274,693 | ₩276,646 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩278,371 | ₩281,983 | ₩278,264 | ₩279,441 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩280,699 | ₩287,334 | ₩278,144 | ₩279,856 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩280,953 | ₩285,274 | ₩278,171 | ₩281,073 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩277,569 | ₩279,869 | ₩274,880 | ₩277,809 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩279,495 | ₩282,598 | ₩276,953 | ₩277,569 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩277,435 | ₩284,043 | ₩276,485 | ₩279,602 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩279,816 | ₩283,133 | ₩272,004 | ₩277,435 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,049 | ₩290,049 | ₩276,993 | ₩278,411 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩293,741 | ₩293,741 | ₩286,839 | ₩289,140 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩300,550 | ₩300,697 | ₩291,066 | ₩293,313 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩301,246 | ₩302,971 | ₩297,192 | ₩300,001 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩296,202 | ₩301,660 | ₩293,768 | ₩301,246 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩295,841 | ₩299,212 | ₩287,481 | ₩292,845 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,055 | ₩305,138 | ₩290,852 | ₩298,918 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩293,888 | ₩305,606 | ₩293,019 | ₩301,473 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩295,868 | ₩300,777 | ₩290,009 | ₩291,694 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,076 | ₩295,039 | ₩289,862 | ₩293,688 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩285,300 | ₩288,738 | ₩283,642 | ₩287,936 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩285,260 | ₩287,788 | ₩281,127 | ₩284,846 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩275,455 | ₩287,347 | ₩273,569 | ₩285,461 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩270,439 | ₩278,545 | ₩270,332 | ₩276,766 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩266,774 | ₩276,137 | ₩263,523 | ₩272,151 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩270,920 | ₩274,211 | ₩266,305 | ₩268,967 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩259,791 | ₩271,496 | ₩259,791 | ₩270,385 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,029 | ₩260,834 | ₩253,116 | ₩259,523 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,203 | ₩256,634 | ₩245,611 | ₩255,644 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,143 | ₩255,015 | ₩244,501 | ₩253,316 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩237,773 | ₩245,759 | ₩235,311 | ₩243,658 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩235,739 | ₩241,933 | ₩235,445 | ₩239,592 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩224,944 | ₩237,371 | ₩224,677 | ₩235,485 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩235,365 | ₩236,636 | ₩216,851 | ₩224,663 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩235,739 | ₩238,508 | ₩232,596 | ₩234,081 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩239,833 | ₩239,833 | ₩231,700 | ₩235,084 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩245,598 | ₩245,638 | ₩237,692 | ₩239,338 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩243,378 | ₩246,320 | ₩241,933 | ₩245,317 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,070 | ₩246,227 | ₩241,679 | ₩243,391 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩242,414 | ₩246,641 | ₩239,793 | ₩242,562 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩239,993 | ₩242,067 | ₩237,599 | ₩241,210 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩239,766 | ₩239,766 | ₩234,174 | ₩236,622 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩246,494 | ₩248,528 | ₩240,622 | ₩242,869 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩246,922 | ₩247,618 | ₩243,123 | ₩246,227 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩253,638 | ₩261,971 | ₩246,280 | ₩246,922 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩242,976 | ₩244,501 | ₩240,167 | ₩244,006 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,114 | ₩241,986 | ₩238,803 | ₩240,956 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩240,903 | ₩243,070 | ₩236,355 | ₩239,471 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,127 | ₩243,244 | ₩238,883 | ₩240,649 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩241,518 | ₩241,518 | ₩236,234 | ₩237,264 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩237,759 | ₩242,428 | ₩236,649 | ₩239,097 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩231,405 | ₩238,803 | ₩227,580 | ₩237,478 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,335 | ₩234,763 | ₩230,241 | ₩231,245 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩223,566 | ₩232,422 | ₩223,513 | ₩229,345 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩224,944 | ₩226,135 | ₩221,279 | ₩222,737 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,091 | ₩229,024 | ₩223,620 | ₩226,817 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩225,586 | ₩225,894 | ₩219,018 | ₩225,091 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩229,439 | ₩230,857 | ₩224,944 | ₩226,014 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,091 | ₩231,873 | ₩227,004 | ₩227,954 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩228,355 | ₩233,760 | ₩227,178 | ₩229,345 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩220,838 | ₩227,432 | ₩220,838 | ₩223,179 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩217,614 | ₩221,346 | ₩217,132 | ₩221,092 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩212,932 | ₩220,102 | ₩211,982 | ₩218,403 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩215,567 | ₩219,687 | ₩212,624 | ₩216,129 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩211,608 | ₩217,801 | ₩210,872 | ₩214,443 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩209,695 | ₩213,668 | ₩207,916 | ₩209,962 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩207,822 | ₩211,006 | ₩206,324 | ₩209,374 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩208,451 | ₩211,474 | ₩206,899 | ₩209,173 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩209,548 | ₩212,357 | ₩205,267 | ₩210,109 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,023 | ₩211,246 | ₩197,375 | ₩209,441 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,006 | ₩208,718 | ₩200,491 | ₩201,160 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,398 | ₩201,615 | ₩194,699 | ₩198,953 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,000 | ₩200,986 | ₩196,398 | ₩200,090 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,027 | ₩200,037 | ₩195,863 | ₩198,177 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩200,759 | ₩202,993 | ₩195,034 | ₩198,645 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩198,806 | ₩201,749 | ₩197,241 | ₩198,900 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,345 | ₩200,331 | ₩192,358 | ₩197,896 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩195,863 | ₩199,649 | ₩191,676 | ₩193,188 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩202,511 | ₩202,712 | ₩193,215 | ₩198,900 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩203,996 | ₩207,835 | ₩201,080 | ₩203,113 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩200,652 | ₩211,862 | ₩195,248 | ₩204,304 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩207,688 | ₩207,688 | ₩201,107 | ₩203,087 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩218,844 | ₩219,674 | ₩212,223 | ₩213,387 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩219,393 | ₩222,082 | ₩216,677 | ₩220,062 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩213,922 | ₩219,299 | ₩210,390 | ₩218,443 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩215,768 | ₩222,202 | ₩213,266 | ₩218,925 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩207,635 | ₩218,550 | ₩206,297 | ₩217,975 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩194,472 | ₩212,196 | ₩193,950 | ₩210,792 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,147 | ₩197,629 | ₩191,088 | ₩193,067 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,184 | ₩198,672 | ₩192,425 | ₩195,930 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩204,959 | ₩205,936 | ₩194,298 | ₩195,315 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩200,732 | ₩207,247 | ₩200,077 | ₩204,852 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,131 | ₩203,729 | ₩196,131 | ₩200,732 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩191,797 | ₩197,321 | ₩191,208 | ₩197,080 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,178 | ₩193,469 | ₩188,880 | ₩192,827 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩183,543 | ₩192,546 | ₩180,908 | ₩190,432 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩218,871 | ₩221,052 | ₩173,591 | ₩183,744 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,253 | ₩220,249 | ₩215,514 | ₩217,707 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩215,433 | ₩219,192 | ₩215,340 | ₩217,253 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩215,968 | ₩216,075 | ₩213,587 | ₩215,554 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,149 | ₩219,446 | ₩214,149 | ₩216,811 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩215,955 | ₩217,667 | ₩213,039 | ₩215,888 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩214,550 | ₩218,858 | ₩214,082 | ₩215,955 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,150 | ₩217,346 | ₩210,150 | ₩212,517 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,197 | ₩213,280 | ₩200,197 | ₩212,290 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩198,739 | ₩200,826 | ₩197,562 | ₩199,796 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩198,819 | ₩205,147 | ₩197,977 | ₩200,652 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,394 | ₩208,905 | ₩199,087 | ₩205,347 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,080 | ₩207,006 | ₩202,699 | ₩202,899 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩205,628 | ₩207,073 | ₩201,976 | ₩205,080 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩210,925 | ₩211,233 | ₩205,481 | ₩205,922 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,337 | ₩213,828 | ₩201,990 | ₩211,139 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩203,876 | ₩210,444 | ₩203,876 | ₩210,096 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩202,966 | ₩207,033 | ₩201,241 | ₩202,123 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩207,956 | ₩208,330 | ₩204,277 | ₩205,401 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,023 | ₩210,323 | ₩206,458 | ₩208,678 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,217 | ₩208,558 | ₩203,421 | ₩206,672 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,153 | ₩207,247 | ₩203,046 | ₩205,387 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,217 | ₩210,310 | ₩205,494 | ₩207,554 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩205,989 | ₩209,066 | ₩202,351 | ₩208,277 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩198,672 | ₩205,334 | ₩198,030 | ₩203,929 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩199,502 | ₩201,976 | ₩196,331 | ₩199,127 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,244 | ₩205,428 | ₩198,846 | ₩199,127 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩195,970 | ₩204,050 | ₩194,967 | ₩201,588 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩192,452 | ₩196,585 | ₩188,961 | ₩196,345 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩194,459 | ₩194,739 | ₩191,890 | ₩192,225 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩194,913 | ₩196,010 | ₩193,522 | ₩194,191 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,328 | ₩196,840 | ₩194,418 | ₩195,676 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩192,934 | ₩195,569 | ₩192,760 | ₩195,328 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩194,806 | ₩196,024 | ₩192,412 | ₩193,482 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩194,887 | ₩196,091 | ₩193,629 | ₩193,790 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩193,897 | ₩196,585 | ₩193,322 | ₩194,459 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩193,576 | ₩194,646 | ₩190,847 | ₩193,669 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩193,643 | ₩197,575 | ₩191,944 | ₩194,793 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩193,629 | ₩194,298 | ₩190,833 | ₩192,974 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩196,880 | ₩198,137 | ₩191,703 | ₩193,388 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,204 | ₩200,799 | ₩193,683 | ₩195,769 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,184 | ₩203,996 | ₩195,515 | ₩198,124 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,421 | ₩202,685 | ₩198,391 | ₩198,886 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,318 | ₩201,174 | ₩191,863 | ₩198,980 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩194,619 | ₩195,020 | ₩191,154 | ₩192,452 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩189,737 | ₩195,756 | ₩189,737 | ₩195,061 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,048 | ₩190,874 | ₩187,048 | ₩190,004 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩187,677 | ₩191,315 | ₩183,342 | ₩188,185 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,329 | ₩187,088 | ₩176,560 | ₩185,817 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,176 | ₩179,985 | ₩175,637 | ₩178,982 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,420 | ₩180,119 | ₩173,992 | ₩176,922 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩174,607 | ₩176,333 | ₩174,554 | ₩175,022 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩173,805 | ₩176,988 | ₩173,698 | ₩174,848 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,170 | ₩176,306 | ₩171,170 | ₩174,915 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,283 | ₩170,768 | ₩168,280 | ₩170,113 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩162,796 | ₩170,969 | ₩162,020 | ₩169,364 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,270 | ₩167,384 | ₩162,314 | ₩162,541 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,474 | ₩168,240 | ₩164,307 | ₩165,030 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩164,762 | ₩167,625 | ₩163,638 | ₩167,036 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,013 | ₩168,013 | ₩164,561 | ₩165,377 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩170,581 | ₩171,196 | ₩167,932 | ₩168,414 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩173,644 | ₩176,253 | ₩169,324 | ₩171,223 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,497 | ₩176,520 | ₩173,350 | ₩174,474 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩174,607 | ₩174,848 | ₩171,705 | ₩173,832 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,209 | ₩177,323 | ₩172,360 | ₩174,046 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩169,671 | ₩174,621 | ₩169,671 | ₩174,072 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,166 | ₩172,266 | ₩169,912 | ₩171,143 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩170,527 | ₩173,778 | ₩169,176 | ₩171,223 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,173 | ₩172,173 | ₩168,173 | ₩171,156 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩171,531 | ₩172,949 | ₩166,621 | ₩168,307 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩165,872 | ₩171,986 | ₩163,826 | ₩171,798 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,240 | ₩171,263 | ₩166,407 | ₩167,678 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,324 | ₩177,885 | ₩165,886 | ₩166,541 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,206 | ₩176,614 | ₩170,594 | ₩173,109 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,263 | ₩177,965 | ₩171,771 | ₩173,323 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩174,768 | ₩177,216 | ₩172,012 | ₩174,126 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,296 | ₩177,738 | ₩169,591 | ₩173,751 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,112 | ₩184,787 | ₩177,858 | ₩178,125 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,473 | ₩184,680 | ₩178,473 | ₩182,968 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,153 | ₩178,955 | ₩173,617 | ₩178,447 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩175,758 | ₩175,878 | ₩169,992 | ₩174,005 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,032 | ₩182,861 | ₩172,039 | ₩175,022 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,337 | ₩172,721 | ₩168,681 | ₩169,110 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,458 | ₩170,969 | ₩165,458 | ₩169,966 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,036 | ₩168,039 | ₩165,752 | ₩167,197 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩173,684 | ₩174,219 | ₩165,163 | ₩166,046 | -4.40% | 57.5만 |
|---|