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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩228,004 | ₩233,204 | ₩222,001 | ₩226,611 | -0.61% | 147.1만 |
| 2026.09.28–2026.10.02 | ₩219,522 | ₩235,214 | ₩218,745 | ₩232,467 | +5.90% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩229,331 | ₩230,885 | ₩217,284 | ₩219,455 | -4.31% | 147.3만 |
| 2026.09.14–2026.09.18 | ₩231,019 | ₩233,927 | ₩221,184 | ₩228,192 | -1.22% | 201.8만 |
| 2026.09.08–2026.09.11 | ₩238,577 | ₩241,472 | ₩228,567 | ₩231,529 | -2.95% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩241,552 | ₩243,843 | ₩228,339 | ₩238,416 | -1.30% | 150.7만 |
| 2026.08.24–2026.08.28 | ₩250,892 | ₩254,229 | ₩236,581 | ₩241,244 | -3.85% | 179.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,317 |
| ₩259,991 |
| ₩243,281 |
| ₩250,021 |
| -1.30% |
| 203만 |
| 2026.08.10–2026.08.14 | ₩243,750 | ₩255,488 | ₩234,865 | ₩254,858 | +4.56% | 222.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩237,009 | ₩247,033 | ₩233,619 | ₩245,210 | +3.46% | 259.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩268,004 | ₩269,344 | ₩224,561 | ₩234,195 | -12.61% | 431.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩284,218 | ₩288,305 | ₩263,984 | ₩268,379 | -5.57% | 185.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩282,409 | ₩290,034 | ₩276,835 | ₩283,495 | +0.38% | 257.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩275,843 | ₩284,098 | ₩269,987 | ₩280,493 | +1.69% | 178만 |
|---|
| 2026.06.29–2026.07.02 | ₩278,858 | ₩282,490 | ₩274,919 | ₩279,006 | +0.05% | 176.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩277,920 | ₩287,836 | ₩275,361 | ₩280,346 | +0.87% | 276.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩301,076 | ₩301,223 | ₩272,480 | ₩277,920 | -7.69% | 192.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩294,402 | ₩306,141 | ₩287,984 | ₩300,526 | +2.08% | 225.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩275,937 | ₩301,304 | ₩274,047 | ₩292,205 | +5.90% | 231.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩260,245 | ₩279,032 | ₩260,245 | ₩277,250 | +6.53% | 236.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩236,152 | ₩261,291 | ₩235,723 | ₩259,977 | +10.09% | 266만 |
|---|
| 2026.05.11–2026.05.15 | ₩246,028 | ₩246,068 | ₩217,231 | ₩235,897 | -4.12% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩240,185 | ₩247,073 | ₩234,584 | ₩245,746 | +2.32% | 197.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,534 | ₩262,430 | ₩239,220 | ₩243,294 | +1.15% | 308.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩231,810 | ₩243,669 | ₩227,978 | ₩239,890 | +3.49% | 209.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩225,981 | ₩235,174 | ₩219,401 | ₩231,649 | +2.51% | 199.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩217,994 | ₩234,168 | ₩217,512 | ₩226,410 | +3.86% | 200.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,062 | ₩220,487 | ₩208,279 | ₩218,785 | +4.15% | 150.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩203,361 | ₩212,728 | ₩197,720 | ₩209,740 | +3.14% | 212.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,154 | ₩203,348 | ₩195,040 | ₩199,301 | +0.07% | 223만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,003 | ₩212,232 | ₩192,011 | ₩198,243 | -1.37% | 252.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩216,145 | ₩222,591 | ₩201,459 | ₩203,442 | -5.88% | 236.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩205,318 | ₩218,932 | ₩191,422 | ₩218,356 | +6.35% | 389.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,511 | ₩207,609 | ₩189,211 | ₩205,211 | +7.72% | 274.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩216,346 | ₩221,438 | ₩173,894 | ₩190,765 | -11.82% | 553.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,547 | ₩219,830 | ₩200,547 | ₩217,190 | +8.30% | 250.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩205,988 | ₩209,271 | ₩197,908 | ₩200,145 | -2.84% | 285만 |
|---|
| 2026.01.20–2026.01.23 | ₩203,321 | ₩214,202 | ₩201,593 | ₩206,283 | +1.46% | 191.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩206,577 | ₩210,691 | ₩203,402 | ₩205,760 | -0.40% | 232.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩196,313 | ₩209,432 | ₩195,308 | ₩208,641 | +6.28% | 268.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩195,670 | ₩197,184 | ₩189,291 | ₩196,688 | +0.52% | 120.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩194,236 | ₩196,929 | ₩192,748 | ₩195,670 | +0.74% | 127.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩198,551 | ₩201,150 | ₩191,167 | ₩194,008 | -2.29% | 270.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩190,068 | ₩204,353 | ₩190,068 | ₩198,470 | +4.42% | 239.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,725 | ₩191,650 | ₩174,296 | ₩190,336 | +8.93% | 225.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,580 | ₩177,298 | ₩168,575 | ₩175,328 | +3.39% | 120.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩168,307 | ₩171,268 | ₩162,303 | ₩169,660 | +0.80% | 215.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,516 | ₩177,633 | ₩168,226 | ₩168,709 | -3.88% | 198.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,831 | ₩174,926 | ₩166,913 | ₩174,377 | +1.48% | 246.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩175,569 | ₩178,276 | ₩164,112 | ₩172,099 | -1.98% | 316.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩174,457 | ₩185,110 | ₩169,888 | ₩174,430 | -0.02% | 241.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩167,328 | ₩183,181 | ₩165,747 | ₩174,310 | +4.17% | 215.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩173,988 | ₩174,524 | ₩165,452 | ₩166,337 | -4.40% | 57.5만 |
|---|