Stockscreener 앱 받기
125.35
0.69%
0.85
시간 외 거래:
125.35
Landstar System Inc 주식 (LSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $128.0 | $124.4 | $3.62 | 465,116.0 | +0.68% |
| 2025-10-29 | $133.0 | $124.0 | $8.97 | 1,041,559.0 | -3.79% |
| 2025-10-28 | $132.0 | $127.5 | $4.50 | 738,196.0 | -0.12% |
| 2025-10-27 | $133.0 | $128.4 | $4.63 | 369,471.0 | -0.46% |
| 2025-10-24 | $132.5 | $128.6 | $3.88 | 412,712.0 | +0.22% |
| 2025-10-23 | $132.9 | $126.8 | $6.09 | 458,672.0 | -2.46% |
| 2025-10-22 | $138.1 | $133.0 | $5.18 | 398,329.0 | -2.65% |
| 2025-10-21 | $138.1 | $133.4 | $4.64 | 668,018.0 | +2.53% |
| 2025-10-20 | $133.8 | $129.8 | $3.99 | 462,959.0 | +2.55% |
| 2025-10-17 | $131.5 | $127.1 | $4.40 | 479,828.0 | -0.58% |
| 2025-10-16 | $136.7 | $128.6 | $8.09 | 762,188.0 | +3.50% |
| 2025-10-15 | $129.1 | $126.1 | $3.02 | 321,905.0 | -0.50% |
| 2025-10-14 | $127.8 | $123.7 | $4.12 | 272,984.0 | +1.66% |
| 2025-10-13 | $125.6 | $123.9 | $1.70 | 313,538.0 | +0.69% |
| 2025-10-10 | $130.2 | $123.5 | $6.78 | 574,803.0 | -3.93% |
| 2025-10-09 | $131.0 | $128.2 | $2.74 | 425,821.0 | -1.33% |
| 2025-10-08 | $133.5 | $122.8 | $10.75 | 851,538.0 | +5.65% |
| 2025-10-07 | $125.0 | $122.4 | $2.64 | 482,229.0 | +0.06% |
| 2025-10-06 | $125.4 | $121.3 | $4.08 | 445,532.0 | +1.01% |
| 2025-10-03 | $124.4 | $120.0 | $4.40 | 381,040.0 | +1.15% |
| 2025-10-02 | $123.4 | $120.6 | $2.88 | 357,985.0 | -0.36% |
| 2025-10-01 | $122.4 | $120.2 | $2.18 | 335,024.0 | -0.73% |
| 2025-09-30 | $122.7 | $120.6 | $2.15 | 340,690.0 | +0.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $138.1 | $120.0 | $18.13 | 11,019,447.0 | +2.28% |
| 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% |
Landstar System Inc 주식 (LSTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $201.4 | $172.5 | $28.91 | 5,147,037.0 | +12.16% |
| 2023-11 | $176.2 | $163.4 | $12.86 | 3,939,478.0 | +4.78% |
| 2023-10 | $182.4 | $161.1 | $21.30 | 5,394,802.0 | -6.87% |
| 2023-09 | $194.9 | $176.4 | $18.46 | 4,398,721.0 | -6.78% |
| 2023-08 | $203.4 | $183.9 | $19.50 | 4,589,467.0 | -6.77% |
| 2023-07 | $208.6 | $188.7 | $19.90 | 4,478,279.0 | +5.74% |
| 2023-06 | $194.4 | $174.8 | $19.57 | 5,539,683.0 | +9.78% |
| 2023-05 | $182.0 | $169.2 | $12.81 | 4,531,783.0 | -0.37% |
| 2023-04 | $184.3 | $168.2 | $16.15 | 4,717,159.0 | -1.80% |
| 2023-03 | $184.2 | $169.8 | $14.50 | 5,640,671.0 | -0.85% |
| 2023-02 | $188.5 | $168.1 | $20.41 | 5,391,788.0 | +4.61% |
| 2023-01 | $175.5 | $160.1 | $15.48 | 5,481,363.0 | +6.10% |
0.29%
자본화:
|
볼륨(24시간):