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 | ₩228,183 | ₩233,386 | ₩222,175 | ₩226,788 | -0.61% | 147.1만 |
| 2026.09.28–2026.10.02 | ₩219,694 | ₩235,398 | ₩218,916 | ₩232,649 | +5.90% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩229,511 | ₩231,066 | ₩217,454 | ₩219,627 | -4.31% | 147.3만 |
| 2026.09.14–2026.09.18 | ₩231,200 | ₩234,111 | ₩221,357 | ₩228,371 | -1.22% | 201.8만 |
| 2026.09.08–2026.09.11 | ₩238,764 | ₩241,661 | ₩228,746 | ₩231,710 | -2.95% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩241,741 | ₩244,035 | ₩228,518 | ₩238,603 | -1.30% | 150.7만 |
| 2026.08.24–2026.08.28 | ₩251,089 | ₩254,428 | ₩236,766 | ₩241,433 | -3.85% | 179.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,516 |
| ₩260,194 |
| ₩243,471 |
| ₩250,217 |
| -1.30% |
| 203만 |
| 2026.08.10–2026.08.14 | ₩243,941 | ₩255,688 | ₩235,049 | ₩255,058 | +4.56% | 222.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩237,195 | ₩247,226 | ₩233,802 | ₩245,402 | +3.46% | 259.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩268,214 | ₩269,555 | ₩224,737 | ₩234,379 | -12.61% | 431.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩284,441 | ₩288,531 | ₩264,191 | ₩268,589 | -5.57% | 185.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩282,631 | ₩290,261 | ₩277,052 | ₩283,717 | +0.38% | 257.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩276,059 | ₩284,320 | ₩270,199 | ₩280,713 | +1.69% | 178만 |
|---|
| 2026.06.29–2026.07.02 | ₩279,077 | ₩282,711 | ₩275,134 | ₩279,224 | +0.05% | 176.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩278,138 | ₩288,062 | ₩275,576 | ₩280,565 | +0.87% | 276.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩301,312 | ₩301,459 | ₩272,693 | ₩278,138 | -7.69% | 192.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩294,633 | ₩306,381 | ₩288,209 | ₩300,762 | +2.08% | 225.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩276,153 | ₩301,540 | ₩274,262 | ₩292,434 | +5.90% | 231.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩260,449 | ₩279,251 | ₩260,449 | ₩277,467 | +6.53% | 236.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩236,337 | ₩261,495 | ₩235,908 | ₩260,181 | +10.09% | 266만 |
|---|
| 2026.05.11–2026.05.15 | ₩246,220 | ₩246,261 | ₩217,401 | ₩236,082 | -4.12% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩240,373 | ₩247,266 | ₩234,768 | ₩245,939 | +2.32% | 197.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,722 | ₩262,635 | ₩239,408 | ₩243,485 | +1.15% | 308.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩231,992 | ₩243,860 | ₩228,156 | ₩240,078 | +3.49% | 209.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩226,158 | ₩235,358 | ₩219,573 | ₩231,831 | +2.51% | 199.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩218,165 | ₩234,352 | ₩217,682 | ₩226,587 | +3.86% | 200.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,226 | ₩220,660 | ₩208,443 | ₩218,957 | +4.15% | 150.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩203,521 | ₩212,895 | ₩197,875 | ₩209,904 | +3.14% | 212.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,310 | ₩203,507 | ₩195,193 | ₩199,457 | +0.07% | 223만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,161 | ₩212,399 | ₩192,162 | ₩198,398 | -1.37% | 252.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩216,315 | ₩222,765 | ₩201,616 | ₩203,601 | -5.88% | 236.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩205,479 | ₩219,104 | ₩191,572 | ₩218,527 | +6.35% | 389.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,660 | ₩207,772 | ₩189,359 | ₩205,371 | +7.72% | 274.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩216,516 | ₩221,612 | ₩174,031 | ₩190,915 | -11.82% | 553.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,705 | ₩220,003 | ₩200,705 | ₩217,361 | +8.30% | 250.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩206,149 | ₩209,435 | ₩198,063 | ₩200,302 | -2.84% | 285만 |
|---|
| 2026.01.20–2026.01.23 | ₩203,481 | ₩214,370 | ₩201,751 | ₩206,444 | +1.46% | 191.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩206,739 | ₩210,856 | ₩203,561 | ₩205,921 | -0.40% | 232.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩196,467 | ₩209,596 | ₩195,461 | ₩208,805 | +6.28% | 268.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩195,823 | ₩197,338 | ₩189,440 | ₩196,842 | +0.52% | 120.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩194,388 | ₩197,084 | ₩192,900 | ₩195,823 | +0.74% | 127.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩198,706 | ₩201,308 | ₩191,317 | ₩194,160 | -2.29% | 270.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩190,217 | ₩204,513 | ₩190,217 | ₩198,626 | +4.42% | 239.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,862 | ₩191,800 | ₩174,433 | ₩190,486 | +8.93% | 225.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,712 | ₩177,437 | ₩168,707 | ₩175,466 | +3.39% | 120.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩168,438 | ₩171,402 | ₩162,430 | ₩169,793 | +0.80% | 215.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,653 | ₩177,772 | ₩168,358 | ₩168,841 | -3.88% | 198.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,965 | ₩175,063 | ₩167,044 | ₩174,513 | +1.48% | 246.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩175,707 | ₩178,416 | ₩164,241 | ₩172,234 | -1.98% | 316.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩174,594 | ₩185,255 | ₩170,021 | ₩174,567 | -0.02% | 241.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩167,459 | ₩183,324 | ₩165,877 | ₩174,446 | +4.17% | 215.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,125 | ₩174,661 | ₩165,582 | ₩166,467 | -4.40% | 57.5만 |
|---|