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 | ₩228,154 | ₩233,357 | ₩222,147 | ₩226,760 | -0.61% | 147.1만 |
| 2026.09.28–2026.10.02 | ₩219,666 | ₩235,368 | ₩218,889 | ₩232,619 | +5.90% | 190.9만 |
| 2026.09.21–2026.09.25 | ₩229,482 | ₩231,037 | ₩217,427 | ₩219,599 | -4.31% | 147.3만 |
| 2026.09.14–2026.09.18 | ₩231,171 | ₩234,081 | ₩221,329 | ₩228,342 | -1.22% | 201.8만 |
| 2026.09.08–2026.09.11 | ₩238,734 | ₩241,630 | ₩228,717 | ₩231,681 | -2.95% | 126.6만 |
| 2026.08.31–2026.09.04 | ₩241,711 | ₩244,004 | ₩228,489 | ₩238,573 | -1.30% | 150.7만 |
| 2026.08.24–2026.08.28 | ₩251,057 | ₩254,396 | ₩236,736 | ₩241,402 | -3.85% | 179.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,484 |
| ₩260,161 |
| ₩243,440 |
| ₩250,185 |
| -1.30% |
| 203만 |
| 2026.08.10–2026.08.14 | ₩243,910 | ₩255,656 | ₩235,020 | ₩255,026 | +4.56% | 222.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩237,165 | ₩247,195 | ₩233,773 | ₩245,371 | +3.46% | 259.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩268,180 | ₩269,521 | ₩224,708 | ₩234,349 | -12.61% | 431.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩284,405 | ₩288,495 | ₩264,157 | ₩268,555 | -5.57% | 185.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩282,595 | ₩290,224 | ₩277,017 | ₩283,681 | +0.38% | 257.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩276,024 | ₩284,284 | ₩270,165 | ₩280,677 | +1.69% | 178만 |
|---|
| 2026.06.29–2026.07.02 | ₩279,041 | ₩282,675 | ₩275,099 | ₩279,189 | +0.05% | 176.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩278,103 | ₩288,025 | ₩275,542 | ₩280,530 | +0.87% | 276.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩301,273 | ₩301,421 | ₩272,659 | ₩278,103 | -7.69% | 192.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩294,596 | ₩306,342 | ₩288,173 | ₩300,724 | +2.08% | 225.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩276,118 | ₩301,501 | ₩274,227 | ₩292,397 | +5.90% | 231.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩260,416 | ₩279,216 | ₩260,416 | ₩277,432 | +6.53% | 236.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩236,307 | ₩261,462 | ₩235,878 | ₩260,148 | +10.09% | 266만 |
|---|
| 2026.05.11–2026.05.15 | ₩246,189 | ₩246,229 | ₩217,373 | ₩236,052 | -4.12% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩240,343 | ₩247,235 | ₩234,738 | ₩245,908 | +2.32% | 197.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩240,692 | ₩262,602 | ₩239,377 | ₩243,454 | +1.15% | 308.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩231,962 | ₩243,829 | ₩228,127 | ₩240,048 | +3.49% | 209.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩226,129 | ₩235,328 | ₩219,546 | ₩231,801 | +2.51% | 199.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩218,138 | ₩234,322 | ₩217,655 | ₩226,558 | +3.86% | 200.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,199 | ₩220,632 | ₩208,416 | ₩218,929 | +4.15% | 150.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩203,495 | ₩212,868 | ₩197,850 | ₩209,878 | +3.14% | 212.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩199,285 | ₩203,482 | ₩195,168 | ₩199,432 | +0.07% | 223만 |
|---|
| 2026.03.09–2026.03.13 | ₩201,135 | ₩212,372 | ₩192,138 | ₩198,373 | -1.37% | 252.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩216,287 | ₩222,737 | ₩201,591 | ₩203,575 | -5.88% | 236.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩205,453 | ₩219,076 | ₩191,548 | ₩218,500 | +6.35% | 389.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩190,636 | ₩207,746 | ₩189,335 | ₩205,345 | +7.72% | 274.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩216,488 | ₩221,584 | ₩174,009 | ₩190,891 | -11.82% | 553.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,679 | ₩219,975 | ₩200,679 | ₩217,333 | +8.30% | 250.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩206,123 | ₩209,408 | ₩198,038 | ₩200,277 | -2.84% | 285만 |
|---|
| 2026.01.20–2026.01.23 | ₩203,455 | ₩214,343 | ₩201,725 | ₩206,418 | +1.46% | 191.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩206,713 | ₩210,830 | ₩203,535 | ₩205,895 | -0.40% | 232.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩196,442 | ₩209,569 | ₩195,436 | ₩208,778 | +6.28% | 268.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩195,798 | ₩197,313 | ₩189,416 | ₩196,817 | +0.52% | 120.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩194,363 | ₩197,059 | ₩192,875 | ₩195,798 | +0.74% | 127.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩198,681 | ₩201,282 | ₩191,293 | ₩194,136 | -2.29% | 270.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩190,193 | ₩204,487 | ₩190,193 | ₩198,601 | +4.42% | 239.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩174,840 | ₩191,776 | ₩174,411 | ₩190,461 | +8.93% | 225.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,691 | ₩177,414 | ₩168,685 | ₩175,443 | +3.39% | 120.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩168,417 | ₩171,380 | ₩162,410 | ₩169,771 | +0.80% | 215.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,631 | ₩177,750 | ₩168,337 | ₩168,819 | -3.88% | 198.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩171,944 | ₩175,041 | ₩167,023 | ₩174,491 | +1.48% | 246.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩175,685 | ₩178,393 | ₩164,220 | ₩172,212 | -1.98% | 316.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩174,572 | ₩185,232 | ₩169,999 | ₩174,545 | -0.02% | 241.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩167,438 | ₩183,301 | ₩165,856 | ₩174,424 | +4.17% | 215.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩174,102 | ₩174,639 | ₩165,561 | ₩166,446 | -4.40% | 57.5만 |
|---|