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 | ₩228,045 | ₩228,179 | ₩224,775 | ₩226,611 | -0.63% | 18.2만 |
| 2026.10.08 | ₩223,891 | ₩227,884 | ₩223,649 | ₩227,093 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,529 | ₩225,016 | ₩222,001 | ₩223,757 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,550 | ₩230,550 | ₩225,954 | ₩226,530 | -1.74% | 33.4만 |
| 2026.10.05 | ₩228,004 | ₩233,204 | ₩226,370 | ₩229,438 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,497 | ₩235,214 | ₩230,497 | ₩232,467 | +0.85% | 29.4만 |
| 2026.10.01 | ₩225,097 | ₩228,862 | ₩224,587 | ₩227,991 | +1.29% | 48.4만 |
| 2026.09.30 | ₩226,035 | ₩229,130 | ₩224,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩225,994 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩221,023 | ₩226,343 | ₩220,098 | ₩225,686 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,522 | ₩222,604 | ₩218,745 | ₩221,653 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,559 | ₩221,747 | ₩217,284 | ₩219,455 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩225,150 | ₩228,688 | ₩220,741 | ₩221,344 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩226,035 | ₩228,018 | ₩223,730 | ₩223,757 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩229,331 | ₩230,885 | ₩223,783 | ₩226,035 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩229,331 | ₩229,385 | ₩225,244 | ₩228,232 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩228,755 | ₩229,210 | ₩226,035 | ₩228,192 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩230,162 | ₩231,475 | ₩227,549 | ₩229,331 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩228,152 | ₩233,163 | ₩221,184 | ₩226,651 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩230,939 | ₩233,927 | ₩229,519 | ₩231,529 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩231,019 | ₩233,230 | ₩229,411 | ₩230,604 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩233,847 | ₩233,860 | ₩228,567 | ₩231,529 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,654 | ₩234,423 | ₩230,885 | ₩232,761 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩237,961 | ₩239,019 | ₩232,185 | ₩232,587 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,577 | ₩241,472 | ₩236,648 | ₩237,800 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,560 | ₩239,153 | ₩232,118 | ₩238,416 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩234,142 | ₩235,844 | ₩228,339 | ₩233,606 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩235,978 | ₩236,768 | ₩231,529 | ₩234,101 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,555 | ₩241,967 | ₩232,936 | ₩235,053 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,552 | ₩243,843 | ₩239,569 | ₩242,048 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩245,317 | ₩247,890 | ₩239,944 | ₩241,244 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩243,066 | ₩245,116 | ₩240,976 | ₩243,616 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩239,073 | ₩243,602 | ₩236,581 | ₩243,388 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,468 | ₩243,468 | ₩239,060 | ₩239,167 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩250,892 | ₩254,229 | ₩238,926 | ₩241,096 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,698 | ₩250,276 | ₩245,585 | ₩250,021 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩245,210 | ₩247,931 | ₩243,281 | ₩244,446 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,570 | ₩254,095 | ₩245,572 | ₩247,931 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,512 | ₩258,115 | ₩248,936 | ₩249,458 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩253,317 | ₩259,991 | ₩253,317 | ₩259,133 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,704 | ₩255,488 | ₩250,075 | ₩254,858 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩250,249 | ₩253,666 | ₩250,249 | ₩252,781 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,706 | ₩250,209 | ₩237,706 | ₩249,043 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩236,862 | ₩239,984 | ₩234,865 | ₩238,175 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩243,750 | ₩247,877 | ₩238,872 | ₩238,993 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩237,264 | ₩246,738 | ₩235,401 | ₩245,210 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩241,016 | ₩244,460 | ₩235,241 | ₩237,264 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩243,870 | ₩247,033 | ₩238,698 | ₩240,333 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩241,914 | ₩245,183 | ₩239,569 | ₩243,374 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩237,009 | ₩239,716 | ₩233,619 | ₩236,862 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩228,875 | ₩235,589 | ₩227,026 | ₩234,195 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩239,354 | ₩240,668 | ₩224,561 | ₩226,919 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩241,860 | ₩246,564 | ₩236,165 | ₩238,296 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,590 | ₩256,587 | ₩247,729 | ₩248,333 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩268,004 | ₩269,344 | ₩255,796 | ₩256,788 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,530 | ₩272,131 | ₩263,984 | ₩268,379 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩283,401 | ₩284,178 | ₩274,704 | ₩278,684 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩287,046 | ₩287,876 | ₩280,774 | ₩281,498 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩286,483 | ₩288,305 | ₩283,629 | ₩287,046 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩284,218 | ₩286,309 | ₩280,734 | ₩282,972 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,570 | ₩285,330 | ₩277,759 | ₩283,495 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩282,101 | ₩290,034 | ₩282,101 | ₩283,883 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩284,352 | ₩285,424 | ₩276,835 | ₩278,470 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,545 | ₩287,032 | ₩280,734 | ₩283,294 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩282,409 | ₩286,094 | ₩280,426 | ₩285,250 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩279,367 | ₩284,098 | ₩276,768 | ₩280,493 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,656 | ₩282,034 | ₩274,061 | ₩278,322 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩274,047 | ₩278,228 | ₩270,001 | ₩272,975 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩273,163 | ₩276,795 | ₩271,153 | ₩273,297 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩275,843 | ₩280,935 | ₩269,987 | ₩272,815 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩280,935 | ₩282,490 | ₩275,173 | ₩279,006 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩278,255 | ₩281,806 | ₩274,919 | ₩277,853 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩280,721 | ₩281,820 | ₩275,173 | ₩277,130 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩278,858 | ₩282,476 | ₩278,751 | ₩279,930 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩281,190 | ₩287,836 | ₩278,630 | ₩280,346 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩281,444 | ₩285,773 | ₩278,657 | ₩281,565 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩278,054 | ₩280,359 | ₩275,361 | ₩278,295 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩279,984 | ₩283,093 | ₩277,438 | ₩278,054 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩277,920 | ₩284,540 | ₩276,969 | ₩280,091 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩280,305 | ₩283,629 | ₩272,480 | ₩277,920 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,557 | ₩290,557 | ₩277,478 | ₩278,898 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩294,255 | ₩294,255 | ₩287,340 | ₩289,645 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩301,076 | ₩301,223 | ₩291,575 | ₩293,826 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩301,772 | ₩303,501 | ₩297,712 | ₩300,526 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩296,721 | ₩302,188 | ₩294,282 | ₩301,772 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩296,359 | ₩299,736 | ₩287,984 | ₩293,357 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,580 | ₩305,672 | ₩291,361 | ₩299,441 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩294,402 | ₩306,141 | ₩293,531 | ₩302,000 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩296,386 | ₩301,304 | ₩290,516 | ₩292,205 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,583 | ₩295,555 | ₩290,369 | ₩294,201 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩285,799 | ₩289,243 | ₩284,138 | ₩288,439 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩285,759 | ₩288,292 | ₩281,619 | ₩285,344 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩275,937 | ₩287,850 | ₩274,047 | ₩285,960 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩270,912 | ₩279,032 | ₩270,805 | ₩277,250 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩267,240 | ₩276,620 | ₩263,984 | ₩272,627 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩271,394 | ₩274,691 | ₩266,771 | ₩269,438 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩260,245 | ₩271,970 | ₩260,245 | ₩270,858 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,475 | ₩261,291 | ₩253,559 | ₩259,977 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,642 | ₩257,083 | ₩246,041 | ₩256,091 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,572 | ₩255,461 | ₩244,929 | ₩253,760 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩238,189 | ₩246,188 | ₩235,723 | ₩244,085 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩236,152 | ₩242,356 | ₩235,857 | ₩240,011 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩225,338 | ₩237,787 | ₩225,070 | ₩235,897 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩235,777 | ₩237,050 | ₩217,231 | ₩225,056 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩236,152 | ₩238,926 | ₩233,003 | ₩234,490 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩240,252 | ₩240,252 | ₩232,105 | ₩235,495 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩246,028 | ₩246,068 | ₩238,108 | ₩239,756 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩243,803 | ₩246,751 | ₩242,356 | ₩245,746 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,495 | ₩246,657 | ₩242,101 | ₩243,817 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩242,838 | ₩247,073 | ₩240,212 | ₩242,986 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩240,413 | ₩242,490 | ₩238,014 | ₩241,632 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩240,185 | ₩240,185 | ₩234,584 | ₩237,036 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩246,925 | ₩248,962 | ₩241,043 | ₩243,294 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩247,354 | ₩248,051 | ₩243,549 | ₩246,657 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩254,081 | ₩262,430 | ₩246,711 | ₩247,354 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩243,401 | ₩244,929 | ₩240,587 | ₩244,433 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,534 | ₩242,410 | ₩239,220 | ₩241,378 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩241,324 | ₩243,495 | ₩236,768 | ₩239,890 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,547 | ₩243,669 | ₩239,301 | ₩241,070 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩241,941 | ₩241,941 | ₩236,648 | ₩237,679 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩238,175 | ₩242,852 | ₩237,063 | ₩239,515 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩231,810 | ₩239,220 | ₩227,978 | ₩237,894 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,738 | ₩235,174 | ₩230,644 | ₩231,649 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩223,958 | ₩232,828 | ₩223,904 | ₩229,746 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩225,338 | ₩226,530 | ₩221,666 | ₩223,127 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,485 | ₩229,425 | ₩224,011 | ₩227,214 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩225,981 | ₩226,289 | ₩219,401 | ₩225,485 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩229,840 | ₩231,261 | ₩225,338 | ₩226,410 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,492 | ₩232,279 | ₩227,401 | ₩228,353 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩228,755 | ₩234,168 | ₩227,576 | ₩229,746 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩221,224 | ₩227,830 | ₩221,224 | ₩223,569 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩217,994 | ₩221,733 | ₩217,512 | ₩221,479 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩213,304 | ₩220,487 | ₩212,353 | ₩218,785 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩215,944 | ₩220,071 | ₩212,996 | ₩216,507 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩211,978 | ₩218,182 | ₩211,241 | ₩214,819 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩210,062 | ₩214,041 | ₩208,279 | ₩210,330 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩208,186 | ₩211,375 | ₩206,685 | ₩209,740 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩208,815 | ₩211,844 | ₩207,261 | ₩209,539 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩209,914 | ₩212,728 | ₩205,626 | ₩210,477 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,373 | ₩211,616 | ₩197,720 | ₩209,807 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,361 | ₩209,083 | ₩200,842 | ₩201,512 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,748 | ₩201,968 | ₩195,040 | ₩199,301 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,345 | ₩201,338 | ₩196,742 | ₩200,440 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,372 | ₩200,387 | ₩196,206 | ₩198,524 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩201,110 | ₩203,348 | ₩195,375 | ₩198,993 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩199,154 | ₩202,102 | ₩197,586 | ₩199,248 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,688 | ₩200,681 | ₩192,695 | ₩198,243 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩196,206 | ₩199,998 | ₩192,011 | ₩193,526 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩202,866 | ₩203,067 | ₩193,552 | ₩199,248 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩204,353 | ₩208,199 | ₩201,432 | ₩203,469 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩201,003 | ₩212,232 | ₩195,589 | ₩204,661 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩208,051 | ₩208,051 | ₩201,459 | ₩203,442 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩219,227 | ₩220,058 | ₩212,594 | ₩213,760 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩219,777 | ₩222,470 | ₩217,056 | ₩220,447 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩214,296 | ₩219,683 | ₩210,758 | ₩218,825 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩216,145 | ₩222,591 | ₩213,639 | ₩219,308 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩207,998 | ₩218,932 | ₩206,658 | ₩218,356 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩194,812 | ₩212,567 | ₩194,290 | ₩211,160 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,492 | ₩197,975 | ₩191,422 | ₩193,405 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,527 | ₩199,020 | ₩192,762 | ₩196,273 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩205,318 | ₩206,296 | ₩194,638 | ₩195,656 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩201,083 | ₩207,609 | ₩200,427 | ₩205,211 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,474 | ₩204,085 | ₩196,474 | ₩201,083 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩192,132 | ₩197,666 | ₩191,542 | ₩197,425 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,511 | ₩193,807 | ₩189,211 | ₩193,164 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩183,864 | ₩192,882 | ₩181,224 | ₩190,765 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩219,254 | ₩221,438 | ₩173,894 | ₩184,065 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,633 | ₩220,634 | ₩215,891 | ₩218,088 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩215,810 | ₩219,576 | ₩215,716 | ₩217,633 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩216,346 | ₩216,453 | ₩213,961 | ₩215,931 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,524 | ₩219,830 | ₩214,524 | ₩217,190 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩216,333 | ₩218,048 | ₩213,412 | ₩216,266 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩214,926 | ₩219,241 | ₩214,457 | ₩216,333 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,517 | ₩217,726 | ₩210,517 | ₩212,889 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,547 | ₩213,653 | ₩200,547 | ₩212,661 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩199,087 | ₩201,177 | ₩197,908 | ₩200,145 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩199,167 | ₩205,505 | ₩198,323 | ₩201,003 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,750 | ₩209,271 | ₩199,435 | ₩205,706 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,438 | ₩207,368 | ₩203,053 | ₩203,254 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩205,988 | ₩207,435 | ₩202,330 | ₩205,438 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩211,294 | ₩211,603 | ₩205,840 | ₩206,283 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,691 | ₩214,202 | ₩202,343 | ₩211,509 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩204,232 | ₩210,812 | ₩204,232 | ₩210,464 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩203,321 | ₩207,395 | ₩201,593 | ₩202,477 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩208,320 | ₩208,695 | ₩204,634 | ₩205,760 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,387 | ₩210,691 | ₩206,819 | ₩209,043 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,577 | ₩208,923 | ₩203,777 | ₩207,033 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,515 | ₩207,609 | ₩203,402 | ₩205,747 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,577 | ₩210,678 | ₩205,854 | ₩207,918 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩206,350 | ₩209,432 | ₩202,705 | ₩208,641 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩199,020 | ₩205,693 | ₩198,377 | ₩204,286 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩199,851 | ₩202,330 | ₩196,675 | ₩199,475 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,598 | ₩205,787 | ₩199,194 | ₩199,475 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩196,313 | ₩204,407 | ₩195,308 | ₩201,941 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩192,789 | ₩196,929 | ₩189,291 | ₩196,688 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩194,799 | ₩195,080 | ₩192,226 | ₩192,561 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩195,254 | ₩196,353 | ₩193,861 | ₩194,531 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,670 | ₩197,184 | ₩194,759 | ₩196,018 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩193,271 | ₩195,911 | ₩193,097 | ₩195,670 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩195,147 | ₩196,367 | ₩192,748 | ₩193,820 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩195,228 | ₩196,434 | ₩193,968 | ₩194,129 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩194,236 | ₩196,929 | ₩193,660 | ₩194,799 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩193,914 | ₩194,986 | ₩191,181 | ₩194,008 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩193,981 | ₩197,921 | ₩192,279 | ₩195,134 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩193,968 | ₩194,638 | ₩191,167 | ₩193,311 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩197,224 | ₩198,484 | ₩192,038 | ₩193,727 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,551 | ₩201,150 | ₩194,021 | ₩196,112 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,534 | ₩204,353 | ₩195,857 | ₩198,470 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,770 | ₩203,040 | ₩198,738 | ₩199,234 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,655 | ₩201,526 | ₩192,199 | ₩199,328 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩194,960 | ₩195,362 | ₩191,489 | ₩192,789 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩190,068 | ₩196,099 | ₩190,068 | ₩195,402 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,375 | ₩191,207 | ₩187,375 | ₩190,336 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩188,005 | ₩191,650 | ₩183,663 | ₩188,514 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,643 | ₩187,415 | ₩176,869 | ₩186,142 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,486 | ₩180,300 | ₩175,945 | ₩179,295 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,725 | ₩180,434 | ₩174,296 | ₩177,231 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩174,913 | ₩176,641 | ₩174,859 | ₩175,328 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩174,109 | ₩177,298 | ₩174,002 | ₩175,154 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,469 | ₩176,615 | ₩171,469 | ₩175,221 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,580 | ₩171,067 | ₩168,575 | ₩170,410 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩163,080 | ₩171,268 | ₩162,303 | ₩169,660 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,559 | ₩167,677 | ₩162,598 | ₩162,826 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,765 | ₩168,534 | ₩164,595 | ₩165,318 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩165,050 | ₩167,918 | ₩163,925 | ₩167,328 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,307 | ₩168,307 | ₩164,849 | ₩165,667 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩170,879 | ₩171,496 | ₩168,226 | ₩168,709 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩173,948 | ₩176,561 | ₩169,620 | ₩171,523 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,801 | ₩176,829 | ₩173,653 | ₩174,779 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩174,913 | ₩175,154 | ₩172,005 | ₩174,136 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,516 | ₩177,633 | ₩172,662 | ₩174,350 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩169,968 | ₩174,926 | ₩169,968 | ₩174,377 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,464 | ₩172,568 | ₩170,209 | ₩171,442 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩170,826 | ₩174,082 | ₩169,472 | ₩171,523 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,467 | ₩172,474 | ₩168,467 | ₩171,456 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩171,831 | ₩173,251 | ₩166,913 | ₩168,601 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩166,162 | ₩172,286 | ₩164,112 | ₩172,099 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,534 | ₩171,563 | ₩166,698 | ₩167,972 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,620 | ₩178,196 | ₩166,176 | ₩166,832 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,511 | ₩176,923 | ₩170,893 | ₩173,412 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,569 | ₩178,276 | ₩172,072 | ₩173,626 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩175,074 | ₩177,526 | ₩172,313 | ₩174,430 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,606 | ₩178,048 | ₩169,888 | ₩174,055 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,430 | ₩185,110 | ₩178,169 | ₩178,437 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,785 | ₩185,003 | ₩178,785 | ₩183,288 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,457 | ₩179,268 | ₩173,921 | ₩178,759 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩176,065 | ₩176,186 | ₩170,290 | ₩174,310 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,337 | ₩183,181 | ₩172,340 | ₩175,328 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,633 | ₩173,023 | ₩168,977 | ₩169,405 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,747 | ₩171,268 | ₩165,747 | ₩170,263 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,328 | ₩168,333 | ₩166,042 | ₩167,489 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩173,988 | ₩174,524 | ₩165,452 | ₩166,337 | -4.40% | 57.5만 |
|---|