Stockscreener 앱 받기
210.07
1.93%
-4.14
시간 외 거래:
214.00
3.93
+1.87%
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-22 | $214.8 | $209.5 | $5.30 | 319,595.0 | -1.93% |
| 2026-07-21 | $215.2 | $211.7 | $3.49 | 406,246.0 | +1.44% |
| 2026-07-20 | $213.7 | $209.5 | $4.16 | 396,940.0 | -0.18% |
| 2026-07-17 | $212.9 | $207.3 | $5.65 | 630,953.0 | -0.14% |
| 2026-07-16 | $216.4 | $210.5 | $5.92 | 425,101.0 | +1.94% |
| 2026-07-15 | $213.0 | $206.6 | $6.41 | 418,391.0 | -1.70% |
| 2026-07-14 | $214.2 | $209.5 | $4.70 | 560,100.0 | -0.69% |
| 2026-07-13 | $213.5 | $209.3 | $4.23 | 511,547.0 | +1.70% |
| 2026-07-10 | $212.0 | $206.5 | $5.47 | 308,188.0 | +0.78% |
| 2026-07-09 | $210.5 | $204.5 | $5.94 | 410,304.0 | +1.96% |
| 2026-07-08 | $207.6 | $201.5 | $6.14 | 314,408.0 | -0.12% |
| 2026-07-07 | $206.6 | $202.3 | $4.21 | 363,369.0 | +0.18% |
| 2026-07-06 | $209.7 | $201.5 | $8.17 | 372,704.0 | -2.22% |
| 2026-07-02 | $210.8 | $205.3 | $5.46 | 350,956.0 | +0.41% |
| 2026-07-01 | $210.3 | $205.2 | $5.15 | 331,889.0 | +0.26% |
| 2026-06-30 | $210.3 | $205.3 | $4.96 | 563,900.0 | -1.00% |
| 2026-06-29 | $210.8 | $208.0 | $2.78 | 503,049.0 | -0.15% |
| 2026-06-26 | $214.8 | $207.9 | $6.87 | 657,893.0 | -0.43% |
| 2026-06-25 | $213.3 | $207.9 | $5.31 | 812,789.0 | +1.17% |
| 2026-06-24 | $209.2 | $205.5 | $3.73 | 485,880.0 | +0.09% |
| 2026-06-23 | $211.3 | $207.0 | $4.22 | 314,845.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $216.4 | $201.5 | $14.96 | 6,440,286.0 | +1.58% |
| 2026-06 | $228.5 | $203.3 | $25.12 | 10,247,420.0 | -0.04% |
| 2026-05 | $208.2 | $162.1 | $46.12 | 10,507,385.0 | +12.40% |
| 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% |
0.09%
0.42%
자본화:
|
볼륨(24시간):