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 | ₩228,194 | ₩228,328 | ₩224,923 | ₩226,760 | -0.63% | 18.2만 |
| 2026.10.08 | ₩224,038 | ₩228,033 | ₩223,796 | ₩227,242 | +1.43% | 32.3만 |
| 2026.10.07 | ₩223,676 | ₩225,164 | ₩222,147 | ₩223,903 | +0.10% | 26.4만 |
| 2026.10.06 | ₩230,702 | ₩230,702 | ₩226,103 | ₩226,679 | -1.74% | 33.4만 |
| 2026.10.05 | ₩228,154 | ₩233,357 | ₩226,518 | ₩229,589 | +0.63% | 36.8만 |
| 2026.10.02 | ₩230,648 | ₩235,368 | ₩230,648 | ₩232,619 | +0.85% | 29.4만 |
| 2026.10.01 | ₩225,244 | ₩229,012 | ₩224,735 | ₩228,141 | +1.29% | 48.4만 |
| 2026.09.30 | ₩226,183 | ₩229,280 | ₩224,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩226,143 |
| -0.02% |
| 41.4만 |
| 2026.09.29 | ₩221,168 | ₩226,491 | ₩220,243 | ₩225,834 | +2.11% | 36.4만 |
|---|
| 2026.09.28 | ₩219,666 | ₩222,750 | ₩218,889 | ₩221,798 | +0.97% | 35.4만 |
|---|
| 2026.09.25 | ₩221,704 | ₩221,892 | ₩217,427 | ₩219,599 | -0.95% | 30.2만 |
|---|
| 2026.09.24 | ₩225,298 | ₩228,838 | ₩220,886 | ₩221,490 | -1.69% | 35.3만 |
|---|
| 2026.09.23 | ₩226,183 | ₩228,168 | ₩223,877 | ₩223,903 | -1.01% | 22.8만 |
|---|
| 2026.09.22 | ₩229,482 | ₩231,037 | ₩223,930 | ₩226,183 | -1.44% | 32.7만 |
|---|
| 2026.09.21 | ₩229,482 | ₩229,535 | ₩225,392 | ₩228,382 | -0.48% | 26.4만 |
|---|
| 2026.09.18 | ₩228,905 | ₩229,361 | ₩226,183 | ₩228,342 | -0.25% | 47.7만 |
|---|
| 2026.09.17 | ₩230,313 | ₩231,627 | ₩227,698 | ₩229,482 | -0.36% | 37.6만 |
|---|
| 2026.09.16 | ₩228,302 | ₩233,317 | ₩221,329 | ₩226,800 | -0.66% | 43.6만 |
|---|
| 2026.09.15 | ₩231,091 | ₩234,081 | ₩229,669 | ₩231,681 | +0.26% | 29.9만 |
|---|
| 2026.09.14 | ₩231,171 | ₩233,384 | ₩229,562 | ₩230,755 | -0.18% | 43만 |
|---|
| 2026.09.11 | ₩234,000 | ₩234,014 | ₩228,717 | ₩231,681 | -0.99% | 47.4만 |
|---|
| 2026.09.10 | ₩232,807 | ₩234,577 | ₩231,037 | ₩232,914 | +0.05% | 24.3만 |
|---|
| 2026.09.09 | ₩238,117 | ₩239,176 | ₩232,338 | ₩232,740 | -2.26% | 30.2만 |
|---|
| 2026.09.08 | ₩238,734 | ₩241,630 | ₩236,803 | ₩237,956 | -0.33% | 24.7만 |
|---|
| 2026.09.04 | ₩232,713 | ₩239,310 | ₩232,271 | ₩238,573 | +2.52% | 29.1만 |
|---|
| 2026.09.03 | ₩234,295 | ₩235,998 | ₩228,489 | ₩233,759 | -0.23% | 28.3만 |
|---|
| 2026.09.02 | ₩236,132 | ₩236,924 | ₩231,681 | ₩234,255 | -0.80% | 27.1만 |
|---|
| 2026.09.01 | ₩239,713 | ₩242,126 | ₩233,089 | ₩235,207 | -1.88% | 26.4만 |
|---|
| 2026.08.31 | ₩241,711 | ₩244,004 | ₩239,726 | ₩242,207 | +0.21% | 39.9만 |
|---|
| 2026.08.28 | ₩245,479 | ₩248,053 | ₩240,102 | ₩241,402 | -1.66% | 30.1만 |
|---|
| 2026.08.27 | ₩243,226 | ₩245,277 | ₩241,134 | ₩243,776 | +0.23% | 23.7만 |
|---|
| 2026.08.26 | ₩239,230 | ₩243,762 | ₩236,736 | ₩243,548 | +1.80% | 36.7만 |
|---|
| 2026.08.25 | ₩243,628 | ₩243,628 | ₩239,217 | ₩239,324 | -1.77% | 34.2만 |
|---|
| 2026.08.24 | ₩251,057 | ₩254,396 | ₩239,082 | ₩241,255 | -3.90% | 55.3만 |
|---|
| 2026.08.21 | ₩246,860 | ₩250,440 | ₩245,747 | ₩250,185 | +1.35% | 38.3만 |
|---|
| 2026.08.20 | ₩245,371 | ₩248,093 | ₩243,440 | ₩244,607 | -0.31% | 26.8만 |
|---|
| 2026.08.19 | ₩250,735 | ₩254,261 | ₩245,733 | ₩248,093 | -1.05% | 39.5만 |
|---|
| 2026.08.18 | ₩257,681 | ₩258,284 | ₩249,099 | ₩249,622 | -3.13% | 45.7만 |
|---|
| 2026.08.17 | ₩253,484 | ₩260,161 | ₩253,484 | ₩259,303 | +2.30% | 52.8만 |
|---|
| 2026.08.14 | ₩250,869 | ₩255,656 | ₩250,239 | ₩255,026 | +1.66% | 42.1만 |
|---|
| 2026.08.13 | ₩250,413 | ₩253,832 | ₩250,413 | ₩252,947 | +1.01% | 45.7만 |
|---|
| 2026.08.12 | ₩237,862 | ₩250,373 | ₩237,862 | ₩249,206 | +4.77% | 47.1만 |
|---|
| 2026.08.11 | ₩237,017 | ₩240,142 | ₩235,020 | ₩238,332 | +0.55% | 37.5만 |
|---|
| 2026.08.10 | ₩243,910 | ₩248,040 | ₩239,029 | ₩239,150 | -1.95% | 50.2만 |
|---|
| 2026.08.07 | ₩237,420 | ₩246,900 | ₩235,556 | ₩245,371 | +3.35% | 44.8만 |
|---|
| 2026.08.06 | ₩241,174 | ₩244,620 | ₩235,395 | ₩237,420 | -1.56% | 47.6만 |
|---|
| 2026.08.05 | ₩244,030 | ₩247,195 | ₩238,855 | ₩240,490 | -1.45% | 50.5만 |
|---|
| 2026.08.04 | ₩242,073 | ₩245,344 | ₩239,726 | ₩243,534 | +0.60% | 48.5만 |
|---|
| 2026.08.03 | ₩237,165 | ₩239,874 | ₩233,773 | ₩237,017 | -0.06% | 67.9만 |
|---|
| 2026.07.31 | ₩229,026 | ₩235,744 | ₩227,175 | ₩234,349 | +2.32% | 104.9만 |
|---|
| 2026.07.30 | ₩239,512 | ₩240,826 | ₩224,708 | ₩227,068 | -5.20% | 127.7만 |
|---|
| 2026.07.29 | ₩242,019 | ₩246,726 | ₩236,320 | ₩238,452 | -1.47% | 88.8만 |
|---|
| 2026.07.28 | ₩254,758 | ₩256,756 | ₩247,892 | ₩248,496 | -2.46% | 55.3만 |
|---|
| 2026.07.27 | ₩268,180 | ₩269,521 | ₩255,964 | ₩256,957 | -4.18% | 54.5만 |
|---|
| 2026.07.24 | ₩266,705 | ₩272,310 | ₩264,157 | ₩268,555 | +0.69% | 33.7만 |
|---|
| 2026.07.23 | ₩283,587 | ₩284,365 | ₩274,885 | ₩278,867 | -1.66% | 39.6만 |
|---|
| 2026.07.22 | ₩287,234 | ₩288,066 | ₩280,959 | ₩281,683 | -1.93% | 32만 |
|---|
| 2026.07.21 | ₩286,671 | ₩288,495 | ₩283,815 | ₩287,234 | +0.20% | 40.6만 |
|---|
| 2026.07.20 | ₩284,405 | ₩286,497 | ₩280,919 | ₩283,158 | -0.44% | 39.7만 |
|---|
| 2026.07.17 | ₩282,756 | ₩285,518 | ₩277,942 | ₩283,681 | +0.33% | 63.1만 |
|---|
| 2026.07.16 | ₩282,286 | ₩290,224 | ₩282,286 | ₩284,070 | +0.63% | 43.5만 |
|---|
| 2026.07.15 | ₩284,539 | ₩285,612 | ₩277,017 | ₩278,652 | -2.07% | 42.9만 |
|---|
| 2026.07.14 | ₩285,732 | ₩287,221 | ₩280,919 | ₩283,480 | -0.79% | 57만 |
|---|
| 2026.07.13 | ₩282,595 | ₩286,282 | ₩280,610 | ₩285,437 | +1.01% | 51.2만 |
|---|
| 2026.07.10 | ₩279,551 | ₩284,284 | ₩276,949 | ₩280,677 | +0.40% | 30.8만 |
|---|
| 2026.07.09 | ₩275,837 | ₩282,219 | ₩274,241 | ₩278,505 | +0.97% | 41.3만 |
|---|
| 2026.07.08 | ₩274,227 | ₩278,411 | ₩270,178 | ₩273,155 | -0.39% | 32만 |
|---|
| 2026.07.07 | ₩273,342 | ₩276,976 | ₩271,331 | ₩273,477 | +0.05% | 36.3만 |
|---|
| 2026.07.06 | ₩276,024 | ₩281,120 | ₩270,165 | ₩272,994 | -1.10% | 37.6만 |
|---|
| 2026.07.02 | ₩281,120 | ₩282,675 | ₩275,354 | ₩279,189 | -0.69% | 35.6만 |
|---|
| 2026.07.01 | ₩278,438 | ₩281,991 | ₩275,099 | ₩278,036 | -0.14% | 33.6만 |
|---|
| 2026.06.30 | ₩280,905 | ₩282,005 | ₩275,354 | ₩277,312 | -1.28% | 56.8만 |
|---|
| 2026.06.29 | ₩279,041 | ₩282,662 | ₩278,934 | ₩280,114 | +0.38% | 50.8만 |
|---|
| 2026.06.26 | ₩281,374 | ₩288,025 | ₩278,813 | ₩280,530 | -0.30% | 65.8만 |
|---|
| 2026.06.25 | ₩281,629 | ₩285,960 | ₩278,840 | ₩281,750 | +0.04% | 81.3만 |
|---|
| 2026.06.24 | ₩278,237 | ₩280,543 | ₩275,542 | ₩278,478 | +0.09% | 49.6만 |
|---|
| 2026.06.23 | ₩280,168 | ₩283,279 | ₩277,620 | ₩278,237 | -0.69% | 31.5만 |
|---|
| 2026.06.22 | ₩278,103 | ₩284,727 | ₩277,151 | ₩280,275 | +0.78% | 48.4만 |
|---|
| 2026.06.18 | ₩280,489 | ₩283,815 | ₩272,659 | ₩278,103 | -0.85% | 67.6만 |
|---|
| 2026.06.17 | ₩290,747 | ₩290,747 | ₩277,660 | ₩279,082 | -4.01% | 46.9만 |
|---|
| 2026.06.16 | ₩294,448 | ₩294,448 | ₩287,529 | ₩289,836 | -1.57% | 39.7만 |
|---|
| 2026.06.15 | ₩301,273 | ₩301,421 | ₩291,766 | ₩294,019 | -2.41% | 38.5만 |
|---|
| 2026.06.12 | ₩301,971 | ₩303,700 | ₩297,908 | ₩300,724 | -0.41% | 31.2만 |
|---|
| 2026.06.11 | ₩296,915 | ₩302,386 | ₩294,475 | ₩301,971 | +1.70% | 50.7만 |
|---|
| 2026.06.10 | ₩296,553 | ₩299,933 | ₩288,173 | ₩293,550 | -1.01% | 41.1만 |
|---|
| 2026.06.09 | ₩300,777 | ₩305,873 | ₩291,552 | ₩299,638 | -0.38% | 53.3만 |
|---|
| 2026.06.08 | ₩294,596 | ₩306,342 | ₩293,724 | ₩302,199 | +2.58% | 48.9만 |
|---|
| 2026.06.05 | ₩296,580 | ₩301,501 | ₩290,707 | ₩292,397 | -1.41% | 44.8만 |
|---|
| 2026.06.04 | ₩290,774 | ₩295,749 | ₩290,560 | ₩294,395 | +1.25% | 70.9만 |
|---|
| 2026.06.03 | ₩285,987 | ₩289,433 | ₩284,324 | ₩288,629 | +0.92% | 29.8만 |
|---|
| 2026.06.02 | ₩285,947 | ₩288,481 | ₩281,804 | ₩285,531 | -0.15% | 39만 |
|---|
| 2026.06.01 | ₩276,118 | ₩288,039 | ₩274,227 | ₩286,148 | +3.63% | 47.4만 |
|---|
| 2026.05.29 | ₩271,090 | ₩279,216 | ₩270,982 | ₩277,432 | +2.34% | 71.5만 |
|---|
| 2026.05.28 | ₩267,416 | ₩276,802 | ₩264,157 | ₩272,806 | +2.02% | 44.3만 |
|---|
| 2026.05.27 | ₩271,572 | ₩274,871 | ₩266,946 | ₩269,615 | -0.72% | 71만 |
|---|
| 2026.05.26 | ₩260,416 | ₩272,149 | ₩260,416 | ₩271,036 | +4.08% | 49.8만 |
|---|
| 2026.05.22 | ₩255,643 | ₩261,462 | ₩253,725 | ₩260,148 | +1.76% | 69.5만 |
|---|
| 2026.05.21 | ₩251,808 | ₩257,252 | ₩246,203 | ₩256,259 | +1.77% | 58.2만 |
|---|
| 2026.05.20 | ₩245,733 | ₩255,629 | ₩245,090 | ₩253,926 | +3.33% | 56.6만 |
|---|
| 2026.05.19 | ₩238,345 | ₩246,350 | ₩235,878 | ₩244,245 | +2.48% | 46.6만 |
|---|
| 2026.05.18 | ₩236,307 | ₩242,515 | ₩236,012 | ₩240,169 | +1.63% | 35만 |
|---|
| 2026.05.15 | ₩225,486 | ₩237,943 | ₩225,218 | ₩236,052 | +4.69% | 66.1만 |
|---|
| 2026.05.14 | ₩235,931 | ₩237,205 | ₩217,373 | ₩225,204 | -4.55% | 137.5만 |
|---|
| 2026.05.13 | ₩236,307 | ₩239,082 | ₩233,156 | ₩234,644 | -0.70% | 30만 |
|---|
| 2026.05.12 | ₩240,410 | ₩240,410 | ₩232,257 | ₩235,650 | -1.98% | 42.1만 |
|---|
| 2026.05.11 | ₩246,189 | ₩246,229 | ₩238,265 | ₩239,914 | -2.55% | 35.7만 |
|---|
| 2026.05.08 | ₩243,963 | ₩246,913 | ₩242,515 | ₩245,908 | +0.80% | 32.2만 |
|---|
| 2026.05.07 | ₩243,655 | ₩246,819 | ₩242,260 | ₩243,977 | +0.13% | 34.5만 |
|---|
| 2026.05.06 | ₩242,998 | ₩247,235 | ₩240,370 | ₩243,145 | +0.06% | 46.6만 |
|---|
| 2026.05.05 | ₩240,571 | ₩242,649 | ₩238,171 | ₩241,791 | +0.51% | 29.8만 |
|---|
| 2026.05.04 | ₩240,343 | ₩240,343 | ₩234,738 | ₩237,192 | -1.31% | 54.4만 |
|---|
| 2026.05.01 | ₩247,088 | ₩249,126 | ₩241,201 | ₩243,454 | -1.47% | 59.2만 |
|---|
| 2026.04.30 | ₩247,517 | ₩248,214 | ₩243,709 | ₩246,819 | -0.28% | 62.5만 |
|---|
| 2026.04.29 | ₩254,248 | ₩262,602 | ₩246,873 | ₩247,517 | -2.65% | 87.4만 |
|---|
| 2026.04.28 | ₩243,561 | ₩245,090 | ₩240,745 | ₩244,594 | +0.42% | 59.7만 |
|---|
| 2026.04.27 | ₩240,692 | ₩242,569 | ₩239,377 | ₩241,536 | +0.35% | 39.8만 |
|---|
| 2026.04.24 | ₩241,483 | ₩243,655 | ₩236,924 | ₩240,048 | -0.59% | 27.4만 |
|---|
| 2026.04.23 | ₩240,705 | ₩243,829 | ₩239,458 | ₩241,228 | +0.22% | 28.4만 |
|---|
| 2026.04.22 | ₩242,099 | ₩242,099 | ₩236,803 | ₩237,835 | -1.76% | 66.4만 |
|---|
| 2026.04.21 | ₩238,332 | ₩243,011 | ₩237,219 | ₩239,672 | +0.56% | 41.1만 |
|---|
| 2026.04.20 | ₩231,962 | ₩239,377 | ₩228,127 | ₩238,050 | +2.62% | 46.3만 |
|---|
| 2026.04.17 | ₩230,890 | ₩235,328 | ₩230,796 | ₩231,801 | +0.39% | 63.1만 |
|---|
| 2026.04.16 | ₩224,105 | ₩232,981 | ₩224,051 | ₩229,897 | +2.58% | 42.1만 |
|---|
| 2026.04.15 | ₩225,486 | ₩226,679 | ₩221,812 | ₩223,273 | -0.98% | 29.7만 |
|---|
| 2026.04.14 | ₩225,633 | ₩229,575 | ₩224,158 | ₩227,363 | +0.77% | 24.2만 |
|---|
| 2026.04.13 | ₩226,129 | ₩226,438 | ₩219,546 | ₩225,633 | -0.22% | 40.2만 |
|---|
| 2026.04.10 | ₩229,991 | ₩231,413 | ₩225,486 | ₩226,558 | -1.49% | 31.3만 |
|---|
| 2026.04.09 | ₩229,643 | ₩232,432 | ₩227,551 | ₩228,503 | -0.50% | 35.1만 |
|---|
| 2026.04.08 | ₩228,905 | ₩234,322 | ₩227,725 | ₩229,897 | +0.43% | 55.4만 |
|---|
| 2026.04.07 | ₩221,369 | ₩227,980 | ₩221,369 | ₩223,716 | +1.06% | 51.4만 |
|---|
| 2026.04.06 | ₩218,138 | ₩221,879 | ₩217,655 | ₩221,624 | +1.60% | 27.7만 |
|---|
| 2026.04.02 | ₩213,444 | ₩220,632 | ₩212,492 | ₩218,929 | +2.57% | 28.4만 |
|---|
| 2026.04.01 | ₩216,086 | ₩220,216 | ₩213,136 | ₩216,649 | +0.26% | 45.2만 |
|---|
| 2026.03.31 | ₩212,117 | ₩218,325 | ₩211,379 | ₩214,960 | +1.34% | 33.2만 |
|---|
| 2026.03.30 | ₩210,199 | ₩214,182 | ₩208,416 | ₩210,468 | +0.13% | 43.8만 |
|---|
| 2026.03.27 | ₩208,322 | ₩211,514 | ₩206,820 | ₩209,878 | +0.75% | 45.5만 |
|---|
| 2026.03.26 | ₩208,952 | ₩211,983 | ₩207,397 | ₩209,677 | +0.35% | 29.9만 |
|---|
| 2026.03.25 | ₩210,052 | ₩212,868 | ₩205,761 | ₩210,615 | +0.27% | 39.5만 |
|---|
| 2026.03.24 | ₩200,505 | ₩211,755 | ₩197,850 | ₩209,945 | +4.71% | 46만 |
|---|
| 2026.03.23 | ₩203,495 | ₩209,221 | ₩200,974 | ₩201,645 | -0.91% | 51.9만 |
|---|
| 2026.03.20 | ₩200,880 | ₩202,100 | ₩195,168 | ₩199,432 | -0.72% | 75.9만 |
|---|
| 2026.03.19 | ₩197,474 | ₩201,470 | ₩196,871 | ₩200,572 | +1.57% | 39.3만 |
|---|
| 2026.03.18 | ₩197,501 | ₩200,518 | ₩196,335 | ₩198,654 | +0.58% | 38.3만 |
|---|
| 2026.03.17 | ₩201,242 | ₩203,482 | ₩195,503 | ₩199,124 | -1.05% | 30.9만 |
|---|
| 2026.03.16 | ₩199,285 | ₩202,235 | ₩197,716 | ₩199,378 | +0.05% | 38.7만 |
|---|
| 2026.03.13 | ₩196,817 | ₩200,813 | ₩192,821 | ₩198,373 | +0.79% | 63.4만 |
|---|
| 2026.03.12 | ₩196,335 | ₩200,129 | ₩192,138 | ₩193,653 | -1.37% | 52.2만 |
|---|
| 2026.03.11 | ₩202,999 | ₩203,200 | ₩193,680 | ₩199,378 | -1.78% | 46만 |
|---|
| 2026.03.10 | ₩204,487 | ₩208,336 | ₩201,564 | ₩203,602 | -0.43% | 54.4만 |
|---|
| 2026.03.09 | ₩201,135 | ₩212,372 | ₩195,718 | ₩204,796 | +1.82% | 36.4만 |
|---|
| 2026.03.06 | ₩208,188 | ₩208,188 | ₩201,591 | ₩203,575 | -2.22% | 47.9만 |
|---|
| 2026.03.05 | ₩219,371 | ₩220,203 | ₩212,734 | ₩213,900 | -2.49% | 48.3만 |
|---|
| 2026.03.04 | ₩219,921 | ₩222,616 | ₩217,199 | ₩220,591 | +0.30% | 41.3만 |
|---|
| 2026.03.03 | ₩214,437 | ₩219,827 | ₩210,897 | ₩218,969 | +2.11% | 39.4만 |
|---|
| 2026.03.02 | ₩216,287 | ₩222,737 | ₩213,780 | ₩219,452 | +1.46% | 59.3만 |
|---|
| 2026.02.27 | ₩208,134 | ₩219,076 | ₩206,794 | ₩218,500 | +4.98% | 96.6만 |
|---|
| 2026.02.26 | ₩194,940 | ₩212,707 | ₩194,417 | ₩211,299 | +8.39% | 101.8만 |
|---|
| 2026.02.25 | ₩197,622 | ₩198,105 | ₩191,548 | ₩193,532 | -2.07% | 61.1만 |
|---|
| 2026.02.24 | ₩196,656 | ₩199,150 | ₩192,888 | ₩196,402 | -0.13% | 64.9만 |
|---|
| 2026.02.23 | ₩205,453 | ₩206,432 | ₩194,766 | ₩195,785 | -4.71% | 65.2만 |
|---|
| 2026.02.20 | ₩201,215 | ₩207,746 | ₩200,558 | ₩205,345 | +2.05% | 72.3만 |
|---|
| 2026.02.19 | ₩196,603 | ₩204,219 | ₩196,603 | ₩201,215 | +2.35% | 75.9만 |
|---|
| 2026.02.18 | ₩192,258 | ₩197,796 | ₩191,668 | ₩197,555 | +2.75% | 73.7만 |
|---|
| 2026.02.17 | ₩190,636 | ₩193,934 | ₩189,335 | ₩193,291 | +1.39% | 52.3만 |
|---|
| 2026.02.13 | ₩183,985 | ₩193,009 | ₩181,343 | ₩190,891 | +3.75% | 170.8만 |
|---|
| 2026.02.12 | ₩219,398 | ₩221,584 | ₩174,009 | ₩184,186 | -16.05% | 295.1만 |
|---|
| 2026.02.11 | ₩217,776 | ₩220,779 | ₩216,032 | ₩218,231 | +0.21% | 20만 |
|---|
| 2026.02.10 | ₩215,952 | ₩219,720 | ₩215,858 | ₩217,776 | +0.84% | 35.2만 |
|---|
| 2026.02.09 | ₩216,488 | ₩216,596 | ₩214,102 | ₩216,073 | -0.19% | 32.4만 |
|---|
| 2026.02.06 | ₩214,665 | ₩219,975 | ₩214,665 | ₩217,333 | +1.24% | 50.1만 |
|---|
| 2026.02.05 | ₩216,475 | ₩218,191 | ₩213,552 | ₩216,408 | -0.03% | 33.4만 |
|---|
| 2026.02.04 | ₩215,067 | ₩219,385 | ₩214,598 | ₩216,475 | +0.65% | 49.4만 |
|---|
| 2026.02.03 | ₩210,655 | ₩217,869 | ₩210,655 | ₩213,029 | +1.13% | 52.5만 |
|---|
| 2026.02.02 | ₩200,679 | ₩213,793 | ₩200,679 | ₩212,801 | +6.04% | 64.7만 |
|---|
| 2026.01.30 | ₩199,218 | ₩201,309 | ₩198,038 | ₩200,277 | +0.53% | 51.4만 |
|---|
| 2026.01.29 | ₩199,298 | ₩205,640 | ₩198,453 | ₩201,135 | +0.92% | 80.9만 |
|---|
| 2026.01.28 | ₩203,884 | ₩209,408 | ₩199,566 | ₩205,842 | +0.96% | 89.4만 |
|---|
| 2026.01.27 | ₩205,573 | ₩207,504 | ₩203,187 | ₩203,388 | -1.06% | 32.8만 |
|---|
| 2026.01.26 | ₩206,123 | ₩207,571 | ₩202,462 | ₩205,573 | -0.27% | 30.6만 |
|---|
| 2026.01.23 | ₩211,433 | ₩211,742 | ₩205,976 | ₩206,418 | -2.37% | 36.5만 |
|---|
| 2026.01.22 | ₩202,825 | ₩214,343 | ₩202,476 | ₩211,648 | +4.35% | 59.3만 |
|---|
| 2026.01.21 | ₩204,367 | ₩210,950 | ₩204,367 | ₩210,602 | +3.05% | 44.7만 |
|---|
| 2026.01.20 | ₩203,455 | ₩207,531 | ₩201,725 | ₩202,610 | -0.42% | 50.8만 |
|---|
| 2026.01.16 | ₩208,456 | ₩208,832 | ₩204,769 | ₩205,895 | -1.23% | 56.6만 |
|---|
| 2026.01.15 | ₩208,523 | ₩210,830 | ₩206,955 | ₩209,180 | +0.32% | 39.4만 |
|---|
| 2026.01.14 | ₩206,713 | ₩209,060 | ₩203,911 | ₩207,169 | +0.22% | 31.3만 |
|---|
| 2026.01.13 | ₩207,652 | ₩207,746 | ₩203,535 | ₩205,882 | -0.85% | 49.2만 |
|---|
| 2026.01.12 | ₩206,713 | ₩210,816 | ₩205,989 | ₩208,054 | +0.65% | 55.8만 |
|---|
| 2026.01.09 | ₩206,485 | ₩209,569 | ₩202,838 | ₩208,778 | +1.11% | 39.4만 |
|---|
| 2026.01.08 | ₩199,150 | ₩205,828 | ₩198,507 | ₩204,420 | +2.65% | 41.3만 |
|---|
| 2026.01.07 | ₩199,982 | ₩202,462 | ₩196,804 | ₩199,606 | -0.19% | 48.7만 |
|---|
| 2026.01.06 | ₩202,731 | ₩205,922 | ₩199,325 | ₩199,606 | -1.54% | 81.8만 |
|---|
| 2026.01.05 | ₩196,442 | ₩204,541 | ₩195,436 | ₩202,074 | +2.87% | 57.6만 |
|---|
| 2026.01.02 | ₩192,915 | ₩197,059 | ₩189,416 | ₩196,817 | +2.02% | 39.3만 |
|---|
| 2025.12.31 | ₩194,927 | ₩195,208 | ₩192,352 | ₩192,687 | -1.15% | 34.4만 |
|---|
| 2025.12.30 | ₩195,383 | ₩196,482 | ₩193,988 | ₩194,658 | -0.37% | 21.7만 |
|---|
| 2025.12.29 | ₩195,798 | ₩197,313 | ₩194,886 | ₩196,147 | +0.18% | 25.1만 |
|---|
| 2025.12.26 | ₩193,398 | ₩196,040 | ₩193,224 | ₩195,798 | +1.24% | 30.4만 |
|---|
| 2025.12.24 | ₩195,275 | ₩196,495 | ₩192,875 | ₩193,948 | -0.68% | 22.4만 |
|---|
| 2025.12.23 | ₩195,356 | ₩196,563 | ₩194,095 | ₩194,256 | -0.56% | 28만 |
|---|
| 2025.12.22 | ₩194,363 | ₩197,059 | ₩193,787 | ₩194,927 | +0.29% | 46.3만 |
|---|
| 2025.12.19 | ₩194,042 | ₩195,114 | ₩191,306 | ₩194,136 | +0.05% | 73.1만 |
|---|
| 2025.12.18 | ₩194,109 | ₩198,051 | ₩192,406 | ₩195,262 | +0.59% | 56.6만 |
|---|
| 2025.12.17 | ₩194,095 | ₩194,766 | ₩191,293 | ₩193,438 | -0.34% | 41.8만 |
|---|
| 2025.12.16 | ₩197,354 | ₩198,614 | ₩192,164 | ₩193,854 | -1.77% | 46.1만 |
|---|
| 2025.12.15 | ₩198,681 | ₩201,282 | ₩194,149 | ₩196,241 | -1.23% | 52.6만 |
|---|
| 2025.12.12 | ₩200,666 | ₩204,487 | ₩195,986 | ₩198,601 | -1.03% | 44.9만 |
|---|
| 2025.12.11 | ₩199,901 | ₩203,173 | ₩198,869 | ₩199,365 | -0.27% | 32.5만 |
|---|
| 2025.12.10 | ₩192,781 | ₩201,658 | ₩192,325 | ₩199,459 | +3.46% | 36.8만 |
|---|
| 2025.12.09 | ₩195,088 | ₩195,490 | ₩191,615 | ₩192,915 | -1.11% | 53.4만 |
|---|
| 2025.12.08 | ₩190,193 | ₩196,227 | ₩190,193 | ₩195,530 | +2.81% | 72.2만 |
|---|
| 2025.12.05 | ₩187,498 | ₩191,333 | ₩187,498 | ₩190,461 | +1.58% | 50만 |
|---|
| 2025.12.04 | ₩188,128 | ₩191,776 | ₩183,784 | ₩188,638 | +0.27% | 41.5만 |
|---|
| 2025.12.03 | ₩179,761 | ₩187,538 | ₩176,985 | ₩186,264 | +3.62% | 47.6만 |
|---|
| 2025.12.02 | ₩177,602 | ₩180,418 | ₩176,060 | ₩179,412 | +1.02% | 52.9만 |
|---|
| 2025.12.01 | ₩174,840 | ₩180,552 | ₩174,411 | ₩177,347 | +1.43% | 33.6만 |
|---|
| 2025.11.28 | ₩175,028 | ₩176,757 | ₩174,974 | ₩175,443 | +0.24% | 12.5만 |
|---|
| 2025.11.26 | ₩174,223 | ₩177,414 | ₩174,116 | ₩175,269 | +0.60% | 29.6만 |
|---|
| 2025.11.25 | ₩171,582 | ₩176,731 | ₩171,582 | ₩175,336 | +2.19% | 30.8만 |
|---|
| 2025.11.24 | ₩169,691 | ₩171,179 | ₩168,685 | ₩170,522 | +0.49% | 47.7만 |
|---|
| 2025.11.21 | ₩163,188 | ₩171,380 | ₩162,410 | ₩169,771 | +4.03% | 53.8만 |
|---|
| 2025.11.20 | ₩165,668 | ₩167,787 | ₩162,705 | ₩162,933 | -1.65% | 41.1만 |
|---|
| 2025.11.19 | ₩166,875 | ₩168,645 | ₩164,703 | ₩165,427 | -0.87% | 36.8만 |
|---|
| 2025.11.18 | ₩165,159 | ₩168,028 | ₩164,032 | ₩167,438 | +1.38% | 42.6만 |
|---|
| 2025.11.17 | ₩168,417 | ₩168,417 | ₩164,958 | ₩165,775 | -1.57% | 41만 |
|---|
| 2025.11.14 | ₩170,992 | ₩171,608 | ₩168,337 | ₩168,819 | -1.27% | 38만 |
|---|
| 2025.11.13 | ₩174,062 | ₩176,677 | ₩169,731 | ₩171,635 | -1.39% | 39.8만 |
|---|
| 2025.11.12 | ₩173,915 | ₩176,945 | ₩173,767 | ₩174,894 | +0.56% | 36.7만 |
|---|
| 2025.11.11 | ₩175,028 | ₩175,269 | ₩172,118 | ₩174,250 | -0.44% | 36.3만 |
|---|
| 2025.11.10 | ₩175,631 | ₩177,750 | ₩172,775 | ₩174,464 | -0.66% | 47.7만 |
|---|
| 2025.11.07 | ₩170,080 | ₩175,041 | ₩170,080 | ₩174,491 | +2.59% | 40.8만 |
|---|
| 2025.11.06 | ₩170,576 | ₩172,681 | ₩170,321 | ₩171,555 | +0.57% | 48.2만 |
|---|
| 2025.11.05 | ₩170,938 | ₩174,196 | ₩169,584 | ₩171,635 | +0.41% | 48.1만 |
|---|
| 2025.11.04 | ₩168,578 | ₩172,587 | ₩168,578 | ₩171,568 | +1.77% | 60.1만 |
|---|
| 2025.11.03 | ₩171,944 | ₩173,365 | ₩167,023 | ₩168,712 | -1.88% | 49.2만 |
|---|
| 2025.10.31 | ₩166,272 | ₩172,400 | ₩164,220 | ₩172,212 | +3.57% | 55.2만 |
|---|
| 2025.10.30 | ₩168,645 | ₩171,675 | ₩166,808 | ₩168,082 | -0.33% | 46.5만 |
|---|
| 2025.10.29 | ₩169,731 | ₩178,313 | ₩166,285 | ₩166,942 | -1.64% | 104.2만 |
|---|
| 2025.10.28 | ₩174,625 | ₩177,039 | ₩171,005 | ₩173,526 | -0.63% | 73.8만 |
|---|
| 2025.10.27 | ₩175,685 | ₩178,393 | ₩172,185 | ₩173,740 | -1.11% | 37만 |
|---|
| 2025.10.24 | ₩175,189 | ₩177,642 | ₩172,426 | ₩174,545 | -0.37% | 41.3만 |
|---|
| 2025.10.23 | ₩177,723 | ₩178,165 | ₩169,999 | ₩174,170 | -2.00% | 45.9만 |
|---|
| 2025.10.22 | ₩182,550 | ₩185,232 | ₩178,286 | ₩178,554 | -2.19% | 39.9만 |
|---|
| 2025.10.21 | ₩178,903 | ₩185,125 | ₩178,903 | ₩183,408 | +2.52% | 67.8만 |
|---|
| 2025.10.20 | ₩174,572 | ₩179,386 | ₩174,035 | ₩178,876 | +2.47% | 46.3만 |
|---|
| 2025.10.17 | ₩176,181 | ₩176,302 | ₩170,402 | ₩174,424 | -1.00% | 48만 |
|---|
| 2025.10.16 | ₩174,451 | ₩183,301 | ₩172,453 | ₩175,443 | +0.57% | 76.2만 |
|---|
| 2025.10.15 | ₩169,745 | ₩173,137 | ₩169,087 | ₩169,517 | -0.13% | 32.6만 |
|---|
| 2025.10.14 | ₩165,856 | ₩171,380 | ₩165,856 | ₩170,375 | +2.72% | 27.7만 |
|---|
| 2025.10.13 | ₩167,438 | ₩168,444 | ₩166,151 | ₩167,599 | +0.10% | 31.4만 |
|---|
| 2025.10.10 | ₩174,102 | ₩174,639 | ₩165,561 | ₩166,446 | -4.40% | 57.5만 |
|---|