시장 데이터를 불러오는 중
전체 종목
랜드브리지 과거 주가
LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests · LB · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests · LB · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,763 | ₩119,334 | ₩111,207 | ₩115,660 | +2.57% | 98.7만 |
| 2026.09.28–2026.10.02 | ₩110,684 | ₩112,589 | ₩106,447 | ₩112,361 | +1.51% | 124.7만 |
| 2026.09.21–2026.09.25 | ₩114,815 | ₩118,569 | ₩108,941 | ₩109,129 | -4.95% | 112.3만 |
| 2026.09.14–2026.09.18 | ₩116,880 | ₩118,556 | ₩109,625 | ₩115,271 | -1.38% | 122.5만 |
| 2026.09.08–2026.09.11 | ₩117,993 | ₩119,548 | ₩115,230 | ₩116,464 | -1.30% | 71.8만 |
| 2026.08.31–2026.09.04 | ₩118,114 | ₩119,387 | ₩112,843 | ₩116,035 | -1.76% | 112.1만 |
| 2026.08.24–2026.08.28 | ₩118,677 | ₩121,935 | ₩114,453 | ₩116,585 | -1.76% | 131.3만 |
| 2026.08.17–2026.08.21 | ₩105,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,954 |
| ₩104,764 |
| ₩120,299 |
| +13.99% |
| 197.9만 |
| 2026.08.10–2026.08.14 | ₩102,236 | ₩118,006 | ₩99,233 | ₩105,522 | +3.21% | 190.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,156 | ₩109,893 | ₩97,409 | ₩101,110 | -1.02% | 219.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,472 | ₩105,535 | ₩98,079 | ₩103,953 | +2.44% | 113.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,430 | ₩106,688 | ₩99,514 | ₩102,357 | -1.04% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,583 | ₩110,054 | ₩102,250 | ₩104,154 | -0.41% | 99.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,897 | ₩108,606 | ₩98,897 | ₩102,840 | +3.99% | 163.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,692 | ₩108,619 | ₩88,371 | ₩98,897 | +11.51% | 236.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,823 | ₩87,794 | ₩79,909 | ₩87,325 | +1.75% | 275.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,892 | ₩93,949 | ₩83,610 | ₩85,756 | -5.65% | 127.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,121 | ₩98,255 | ₩87,459 | ₩92,917 | -3.33% | 131.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,566 | ₩102,719 | ₩92,715 | ₩94,244 | -0.34% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,556 | ₩107,614 | ₩92,655 | ₩94,110 | -9.99% | 181.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,796 | ₩105,937 | ₩92,353 | ₩105,441 | +13.63% | 233만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,625 | ₩93,869 | ₩87,472 | ₩93,480 | +5.48% | 156.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,746 | ₩90,664 | ₩81,867 | ₩87,137 | -1.81% | 209만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,179 | ₩96,162 | ₩87,547 | ₩88,599 | -3.88% | 135.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,355 | ₩94,459 | ₩88,780 | ₩91,576 | +1.35% | 81.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,267 | ₩94,888 | ₩87,325 | ₩90,154 | -1.22% | 123.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,219 | ₩96,034 | ₩82,222 | ₩91,200 | -1.11% | 211.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,570 | ₩97,959 | ₩88,236 | ₩92,836 | -4.85% | 195.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,143 | ₩101,217 | ₩93,869 | ₩96,577 | +1.51% | 146.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,413 | ₩106,930 | ₩92,475 | ₩95,143 | -5.25% | 344.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,087 | ₩102,542 | ₩93,212 | ₩100,292 | +3.30% | 172.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,895 | ₩101,914 | ₩94,593 | ₩97,074 | -3.79% | 218.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,455 | ₩102,022 | ₩85,930 | ₩99,903 | +9.24% | 338.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,539 | ₩92,380 | ₩81,934 | ₩91,884 | +4.96% | 212.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,060 | ₩87,821 | ₩73,150 | ₩87,499 | +15.04% | 287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,095 | ₩77,173 | ₩71,273 | ₩76,060 | +1.29% | 308.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,968 | ₩81,652 | ₩73,218 | ₩77,053 | -4.84% | 266.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,432 | ₩85,823 | ₩76,610 | ₩81,116 | +0.85% | 200.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,438 | ₩81,424 | ₩65,453 | ₩81,397 | +20.70% | 209.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,547 | ₩68,155 | ₩58,668 | ₩67,693 | +3.27% | 326.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,610 | ₩70,717 | ₩63,214 | ₩64,984 | -6.65% | 276만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,783 | ₩75,283 | ₩69,060 | ₩69,677 | -2.93% | 89.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,451 | ₩76,838 | ₩66,834 | ₩70,388 | -5.46% | 233.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,614 | ₩80,311 | ₩73,767 | ₩74,036 | -7.01% | 141.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,095 | ₩82,350 | ₩73,378 | ₩79,896 | +6.39% | 144.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,273 | ₩78,273 | ₩72,627 | ₩76,369 | -2.43% | 142.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,459 | ₩94,539 | ₩75,651 | ₩76,986 | -18.50% | 471.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,667 | ₩114,788 | ₩93,574 | ₩99,957 | +6.71% | 271.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,292 | ₩93,091 | ₩78,206 | ₩92,742 | +16.96% | 167.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,855 | ₩82,578 | ₩78,461 | ₩79,346 | -0.64% | 149.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,419 | ₩80,995 | ₩72,560 | ₩79,829 | +8.73% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,244 | ₩73,714 | ₩66,177 | ₩72,467 | +9.39% | 198만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,085 | ₩71,823 | ₩65,413 | ₩65,520 | -7.83% | 58.2만 |
|---|