Stockscreener 앱 받기
194.01
1.52%
2.90
시간 외 거래:
194.01
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $195.0 | $189.2 | $5.78 | 665,797.0 | +1.52% |
| 2026-05-21 | $191.8 | $183.6 | $8.23 | 582,377.0 | +0.92% |
| 2026-05-20 | $190.6 | $182.8 | $7.86 | 562,642.0 | +3.96% |
| 2026-05-19 | $183.7 | $175.9 | $7.81 | 462,274.0 | +1.70% |
| 2026-05-18 | $180.9 | $176.0 | $4.86 | 349,902.0 | +1.74% |
| 2026-05-15 | $177.4 | $168.0 | $9.49 | 658,002.0 | +4.82% |
| 2026-05-14 | $176.9 | $162.1 | $14.79 | 1,354,967.0 | -4.02% |
| 2026-05-13 | $178.3 | $173.9 | $4.42 | 297,648.0 | -0.43% |
| 2026-05-12 | $179.3 | $173.2 | $6.08 | 391,218.0 | -1.78% |
| 2026-05-11 | $183.6 | $177.7 | $5.94 | 354,666.0 | -2.44% |
| 2026-05-08 | $184.1 | $180.9 | $3.28 | 261,806.0 | +0.79% |
| 2026-05-07 | $184.1 | $180.7 | $3.40 | 342,169.0 | +0.34% |
| 2026-05-06 | $184.4 | $179.3 | $5.12 | 458,096.0 | +0.56% |
| 2026-05-05 | $181.0 | $177.6 | $3.34 | 292,722.0 | +1.94% |
| 2026-05-04 | $179.2 | $175.1 | $4.18 | 536,589.0 | -2.57% |
| 2026-05-01 | $185.8 | $179.9 | $5.91 | 586,856.0 | -1.36% |
| 2026-04-30 | $185.1 | $181.8 | $3.36 | 612,923.0 | -0.28% |
| 2026-04-29 | $195.8 | $184.1 | $11.73 | 863,796.0 | +1.20% |
| 2026-04-28 | $182.8 | $179.5 | $3.24 | 595,042.0 | +1.27% |
| 2026-04-27 | $180.9 | $178.5 | $2.38 | 385,111.0 | +0.62% |
| 2026-04-24 | $181.7 | $176.7 | $5.02 | 260,553.0 | -0.49% |
| 2026-04-23 | $181.8 | $178.6 | $3.26 | 283,788.0 | +1.43% |
Landstar System Inc 주식 (LSTR) 연도별 가격 이력
이 심층 분석에서는 Landstar System Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Landstar System Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Landstar System Inc 주식 (LSTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $195.0 | $162.1 | $32.88 | 8,823,528.0 | +5.40% |
| 2026-04 | $195.8 | $158.5 | $37.37 | 9,246,028.0 | +14.82% |
| 2026-03 | $166.1 | $143.3 | $22.82 | 10,086,596.0 | -1.62% |
| 2026-02 | $165.2 | $129.8 | $35.48 | 14,521,107.0 | +9.10% |
| 2026-01 | $159.8 | $141.3 | $18.59 | 10,006,844.0 | +3.94% |
Landstar System Inc 주식 (LSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $152.5 | $130.1 | $22.43 | 8,840,826.0 | +10.95% |
| 2025-11 | $132.6 | $121.1 | $11.45 | 7,738,817.0 | +1.88% |
| 2025-10 | $138.1 | $120.0 | $18.13 | 11,571,840.0 | +4.79% |
| 2025-09 | $137.1 | $119.3 | $17.77 | 8,044,593.0 | -7.38% |
| 2025-08 | $137.3 | $123.4 | $13.90 | 7,835,331.0 | -0.78% |
| 2025-07 | $148.4 | $130.4 | $18.00 | 9,596,924.0 | -4.06% |
| 2025-06 | $144.3 | $134.3 | $10.00 | 6,685,016.0 | +1.31% |
| 2025-05 | $148.0 | $131.3 | $16.73 | 7,924,447.0 | +2.29% |
| 2025-04 | $153.2 | $129.0 | $24.19 | 8,770,615.0 | -10.69% |
| 2025-03 | $164.3 | $144.1 | $20.22 | 7,994,664.0 | -5.42% |
| 2025-02 | $164.1 | $152.7 | $11.35 | 5,219,300.0 | -3.56% |
| 2025-01 | $179.7 | $162.6 | $17.16 | 6,189,780.0 | -4.19% |
Landstar System Inc 주식 (LSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $190.7 | $171.1 | $19.59 | 5,769,053.0 | -7.24% |
| 2024-11 | $196.9 | $175.3 | $21.54 | 3,616,889.0 | +5.77% |
| 2024-10 | $193.5 | $171.8 | $21.73 | 5,871,769.0 | -6.94% |
| 2024-09 | $192.3 | $175.8 | $16.47 | 4,000,664.0 | +3.46% |
| 2024-08 | $193.7 | $178.0 | $15.66 | 4,638,223.0 | -4.04% |
| 2024-07 | $195.9 | $172.6 | $23.32 | 6,186,608.0 | +3.13% |
| 2024-06 | $186.8 | $173.4 | $13.38 | 4,818,550.0 | +1.35% |
| 2024-05 | $186.8 | $172.2 | $14.57 | 5,401,617.0 | +4.37% |
| 2024-04 | $192.2 | $165.4 | $26.86 | 6,161,575.0 | -9.52% |
| 2024-03 | $193.2 | $178.8 | $14.50 | 5,333,497.0 | +1.35% |
| 2024-02 | $196.8 | $181.4 | $15.44 | 5,815,216.0 | -0.79% |
| 2024-01 | $200.4 | $183.2 | $17.24 | 5,421,186.0 | -1.00% |
1.61%
1.61%
자본화:
|
볼륨(24시간):