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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,407 | ₩118,337 | ₩114,665 | ₩115,590 | -0.70% | 16만 |
| 2026.10.08 | ₩115,228 | ₩119,262 | ₩115,228 | ₩117,211 | +1.72% | 24.5만 |
| 2026.10.07 | ₩114,048 | ₩115,690 | ₩111,982 | ₩114,879 | +0.73% | 19.7만 |
| 2026.10.06 | ₩113,579 | ₩118,283 | ₩112,641 | ₩114,786 | +1.06% | 24.2만 |
| 2026.10.05 | ₩112,695 | ₩113,432 | ₩111,140 | ₩112,011 | -0.61% | 14.3만 |
| 2026.10.02 | ₩107,763 | ₩112,521 | ₩107,763 | ₩112,293 | +4.20% | 20.5만 |
| 2026.10.01 | ₩108,192 | ₩109,304 | ₩106,865 | ₩108,246 | +0.05% | 30.6만 |
| 2026.09.30 | ₩109,934 | ₩111,449 | ₩108,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,782 |
| -1.05% |
| 24.3만 |
| 2026.09.29 | ₩107,214 | ₩108,516 | ₩106,383 | ₩107,870 | +0.61% | 29.1만 |
|---|
| 2026.09.28 | ₩110,618 | ₩110,906 | ₩107,656 | ₩108,179 | -2.20% | 20.1만 |
|---|
| 2026.09.25 | ₩110,095 | ₩111,281 | ₩108,875 | ₩109,063 | -0.94% | 14.5만 |
|---|
| 2026.09.24 | ₩112,306 | ₩112,353 | ₩110,068 | ₩110,551 | -1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩118,029 | ₩118,029 | ₩109,881 | ₩110,041 | -6.77% | 28.6만 |
|---|
| 2026.09.22 | ₩115,389 | ₩117,412 | ₩114,182 | ₩116,474 | +0.94% | 27.6만 |
|---|
| 2026.09.21 | ₩114,745 | ₩118,498 | ₩112,970 | ₩117,332 | +2.25% | 22만 |
|---|
| 2026.09.18 | ₩115,442 | ₩116,729 | ₩112,990 | ₩115,201 | -0.21% | 30.3만 |
|---|
| 2026.09.17 | ₩111,355 | ₩116,327 | ₩111,234 | ₩115,161 | +3.42% | 19.3만 |
|---|
| 2026.09.16 | ₩115,925 | ₩117,343 | ₩109,559 | ₩110,832 | -4.39% | 34.6만 |
|---|
| 2026.09.15 | ₩115,750 | ₩117,935 | ₩115,121 | ₩116,890 | +0.98% | 12.2만 |
|---|
| 2026.09.14 | ₩116,809 | ₩118,484 | ₩114,397 | ₩115,844 | -0.83% | 26.2만 |
|---|
| 2026.09.11 | ₩115,161 | ₩118,123 | ₩115,161 | ₩116,394 | +1.07% | 18.7만 |
|---|
| 2026.09.10 | ₩117,694 | ₩117,761 | ₩115,268 | ₩115,764 | -1.64% | 15만 |
|---|
| 2026.09.09 | ₩118,953 | ₩119,476 | ₩115,978 | ₩116,474 | -2.08% | 15.3만 |
|---|
| 2026.09.08 | ₩117,922 | ₩119,449 | ₩115,744 | ₩118,404 | +0.41% | 22.8만 |
|---|
| 2026.09.04 | ₩113,338 | ₩116,340 | ₩112,777 | ₩115,965 | +2.32% | 18.2만 |
|---|
| 2026.09.03 | ₩116,367 | ₩118,283 | ₩114,182 | ₩115,375 | -0.85% | 25.8만 |
|---|
| 2026.09.02 | ₩114,370 | ₩116,260 | ₩113,539 | ₩114,585 | +0.19% | 27.3만 |
|---|
| 2026.09.01 | ₩119,315 | ₩119,315 | ₩112,775 | ₩115,040 | -3.58% | 25.8만 |
|---|
| 2026.08.31 | ₩118,042 | ₩119,007 | ₩116,354 | ₩117,372 | -0.57% | 15만 |
|---|
| 2026.08.28 | ₩120,186 | ₩120,615 | ₩116,032 | ₩116,514 | -3.06% | 17.1만 |
|---|
| 2026.08.27 | ₩118,431 | ₩120,361 | ₩117,104 | ₩119,570 | +0.96% | 16.9만 |
|---|
| 2026.08.26 | ₩115,764 | ₩121,862 | ₩115,255 | ₩118,726 | +2.56% | 29.6만 |
|---|
| 2026.08.25 | ₩115,563 | ₩116,689 | ₩114,384 | ₩115,174 | -0.34% | 25.1만 |
|---|
| 2026.08.24 | ₩118,605 | ₩119,423 | ₩114,705 | ₩116,729 | -1.58% | 42.6만 |
|---|
| 2026.08.21 | ₩117,265 | ₩122,880 | ₩117,265 | ₩120,227 | +2.53% | 45.8만 |
|---|
| 2026.08.20 | ₩112,856 | ₩121,620 | ₩110,671 | ₩116,635 | +3.35% | 69.8만 |
|---|
| 2026.08.19 | ₩109,023 | ₩110,537 | ₩105,498 | ₩110,162 | +1.04% | 40만 |
|---|
| 2026.08.18 | ₩107,173 | ₩108,540 | ₩105,565 | ₩108,313 | +1.06% | 20.8만 |
|---|
| 2026.08.17 | ₩105,471 | ₩107,642 | ₩104,701 | ₩106,530 | +1.00% | 21.4만 |
|---|
| 2026.08.14 | ₩101,679 | ₩105,458 | ₩101,384 | ₩105,458 | +3.72% | 22.2만 |
|---|
| 2026.08.13 | ₩101,183 | ₩102,456 | ₩99,173 | ₩100,888 | -0.29% | 33.9만 |
|---|
| 2026.08.12 | ₩112,655 | ₩113,730 | ₩101,451 | ₩102,282 | -9.21% | 44.6만 |
|---|
| 2026.08.11 | ₩109,693 | ₩117,935 | ₩109,224 | ₩112,454 | +2.52% | 46만 |
|---|
| 2026.08.10 | ₩102,175 | ₩110,551 | ₩100,781 | ₩109,505 | +7.17% | 43.4만 |
|---|
| 2026.08.07 | ₩108,795 | ₩109,693 | ₩99,481 | ₩101,049 | -7.12% | 83.6만 |
|---|
| 2026.08.06 | ₩105,592 | ₩109,827 | ₩102,209 | ₩107,750 | +2.04% | 62.4만 |
|---|
| 2026.08.05 | ₩98,449 | ₩101,917 | ₩97,350 | ₩101,357 | +2.95% | 26.3만 |
|---|
| 2026.08.04 | ₩99,843 | ₩100,439 | ₩97,633 | ₩98,744 | -1.10% | 26.3만 |
|---|
| 2026.08.03 | ₩102,094 | ₩102,603 | ₩100,312 | ₩100,593 | -1.47% | 21.3만 |
|---|
| 2026.07.31 | ₩103,729 | ₩105,471 | ₩101,773 | ₩103,890 | +0.16% | 25.8만 |
|---|
| 2026.07.30 | ₩100,553 | ₩103,381 | ₩99,414 | ₩102,523 | +1.96% | 19.8만 |
|---|
| 2026.07.29 | ₩102,362 | ₩103,026 | ₩99,012 | ₩100,392 | -1.92% | 22.3만 |
|---|
| 2026.07.28 | ₩100,794 | ₩101,397 | ₩98,020 | ₩100,540 | -0.25% | 20.4만 |
|---|
| 2026.07.27 | ₩101,411 | ₩103,206 | ₩100,151 | ₩101,022 | -0.38% | 24.9만 |
|---|
| 2026.07.24 | ₩103,193 | ₩106,383 | ₩102,108 | ₩102,295 | -0.87% | 25.8만 |
|---|
| 2026.07.23 | ₩105,203 | ₩105,873 | ₩102,295 | ₩102,818 | -2.27% | 16.6만 |
|---|
| 2026.07.22 | ₩103,702 | ₩106,624 | ₩103,702 | ₩104,252 | +0.53% | 24만 |
|---|
| 2026.07.21 | ₩103,542 | ₩104,399 | ₩101,598 | ₩102,617 | -0.89% | 13.2만 |
|---|
| 2026.07.20 | ₩103,367 | ₩105,418 | ₩99,454 | ₩101,183 | -2.11% | 44.1만 |
|---|
| 2026.07.17 | ₩102,416 | ₩105,203 | ₩102,188 | ₩104,091 | +1.64% | 22.1만 |
|---|
| 2026.07.16 | ₩104,319 | ₩109,988 | ₩102,536 | ₩103,233 | -1.04% | 23.7만 |
|---|
| 2026.07.15 | ₩105,605 | ₩106,718 | ₩103,609 | ₩104,627 | -0.93% | 18.4만 |
|---|
| 2026.07.14 | ₩105,981 | ₩107,803 | ₩104,825 | ₩105,525 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩104,520 | ₩107,830 | ₩104,520 | ₩105,244 | +0.69% | 20.8만 |
|---|
| 2026.07.10 | ₩105,311 | ₩106,611 | ₩101,625 | ₩102,778 | -2.41% | 14.3만 |
|---|
| 2026.07.09 | ₩105,203 | ₩108,540 | ₩104,319 | ₩105,056 | -0.14% | 34만 |
|---|
| 2026.07.08 | ₩105,043 | ₩105,203 | ₩101,437 | ₩104,480 | -0.54% | 50.3만 |
|---|
| 2026.07.07 | ₩101,109 | ₩104,976 | ₩100,272 | ₩103,783 | +2.64% | 25.8만 |
|---|
| 2026.07.06 | ₩98,838 | ₩104,145 | ₩98,838 | ₩100,379 | +1.56% | 39.3만 |
|---|
| 2026.07.02 | ₩97,497 | ₩101,719 | ₩96,961 | ₩98,838 | +1.37% | 44.3만 |
|---|
| 2026.07.01 | ₩105,699 | ₩107,106 | ₩96,733 | ₩96,894 | -8.33% | 72.2만 |
|---|
| 2026.06.30 | ₩95,125 | ₩108,554 | ₩92,807 | ₩106,195 | +11.64% | 73.6만 |
|---|
| 2026.06.29 | ₩88,639 | ₩94,227 | ₩88,317 | ₩93,611 | +5.61% | 46.5만 |
|---|
| 2026.06.26 | ₩83,091 | ₩87,741 | ₩81,898 | ₩87,272 | +5.03% | 45.5만 |
|---|
| 2026.06.25 | ₩82,353 | ₩83,841 | ₩79,861 | ₩81,630 | -0.88% | 152.8만 |
|---|
| 2026.06.24 | ₩84,431 | ₩85,744 | ₩82,313 | ₩82,313 | -2.51% | 27.2만 |
|---|
| 2026.06.23 | ₩82,554 | ₩86,910 | ₩82,234 | ₩85,677 | +3.78% | 23.7만 |
|---|
| 2026.06.22 | ₩85,771 | ₩87,661 | ₩81,335 | ₩83,519 | -2.63% | 26.4만 |
|---|
| 2026.06.18 | ₩85,369 | ₩86,106 | ₩83,560 | ₩85,704 | +0.39% | 27.7만 |
|---|
| 2026.06.17 | ₩87,647 | ₩88,331 | ₩84,833 | ₩85,101 | -2.91% | 29.1만 |
|---|
| 2026.06.16 | ₩88,304 | ₩89,255 | ₩84,431 | ₩87,634 | -0.76% | 35만 |
|---|
| 2026.06.15 | ₩90,837 | ₩93,892 | ₩88,987 | ₩89,832 | -1.11% | 35.7만 |
|---|
| 2026.06.12 | ₩89,791 | ₩93,664 | ₩89,027 | ₩92,860 | +3.42% | 23.2만 |
|---|
| 2026.06.11 | ₩88,552 | ₩91,157 | ₩87,406 | ₩90,368 | +2.05% | 24.1만 |
|---|
| 2026.06.10 | ₩91,199 | ₩92,311 | ₩87,835 | ₩88,264 | -3.22% | 37.4만 |
|---|
| 2026.06.09 | ₩92,499 | ₩95,031 | ₩89,054 | ₩91,105 | -1.51% | 22.9만 |
|---|
| 2026.06.08 | ₩96,063 | ₩98,196 | ₩93,195 | ₩93,356 | -2.82% | 24.4만 |
|---|
| 2026.06.05 | ₩99,173 | ₩101,562 | ₩92,659 | ₩94,187 | -5.03% | 30.9만 |
|---|
| 2026.06.04 | ₩100,057 | ₩101,424 | ₩99,173 | ₩99,534 | -0.52% | 39.1만 |
|---|
| 2026.06.03 | ₩99,340 | ₩102,657 | ₩96,908 | ₩101,746 | +2.42% | 39.9만 |
|---|
| 2026.06.02 | ₩94,978 | ₩99,166 | ₩94,335 | ₩98,087 | +3.27% | 21.4만 |
|---|
| 2026.06.01 | ₩94,509 | ₩97,457 | ₩93,933 | ₩94,294 | -0.23% | 30만 |
|---|
| 2026.05.29 | ₩100,834 | ₩101,324 | ₩92,599 | ₩94,053 | -6.73% | 56.7만 |
|---|
| 2026.05.28 | ₩97,712 | ₩102,081 | ₩97,712 | ₩100,834 | +3.20% | 50.5만 |
|---|
| 2026.05.27 | ₩97,605 | ₩99,394 | ₩96,090 | ₩96,827 | -0.80% | 28.4만 |
|---|
| 2026.05.26 | ₩104,493 | ₩107,549 | ₩97,511 | ₩99,065 | -5.19% | 46만 |
|---|
| 2026.05.22 | ₩101,732 | ₩105,646 | ₩100,834 | ₩105,378 | +3.58% | 41.9만 |
|---|
| 2026.05.21 | ₩103,126 | ₩103,595 | ₩101,531 | ₩101,960 | -1.13% | 37.3만 |
|---|
| 2026.05.20 | ₩101,102 | ₩105,873 | ₩100,513 | ₩101,585 | +0.48% | 41.8만 |
|---|
| 2026.05.19 | ₩98,167 | ₩101,464 | ₩95,903 | ₩101,411 | +3.30% | 48.5만 |
|---|
| 2026.05.18 | ₩92,740 | ₩99,106 | ₩92,298 | ₩96,894 | +4.48% | 63.5만 |
|---|
| 2026.05.15 | ₩90,877 | ₩93,450 | ₩89,590 | ₩93,423 | +2.80% | 30.8만 |
|---|
| 2026.05.14 | ₩91,373 | ₩91,614 | ₩87,580 | ₩90,461 | -1.00% | 37.1만 |
|---|
| 2026.05.13 | ₩91,467 | ₩91,828 | ₩87,419 | ₩90,274 | -1.30% | 26.6만 |
|---|
| 2026.05.12 | ₩91,011 | ₩93,812 | ₩90,240 | ₩91,132 | +0.13% | 29.1만 |
|---|
| 2026.05.11 | ₩88,572 | ₩91,453 | ₩87,781 | ₩90,113 | +1.74% | 32.8만 |
|---|
| 2026.05.08 | ₩85,503 | ₩87,218 | ₩83,988 | ₩87,084 | +1.85% | 27.7만 |
|---|
| 2026.05.07 | ₩85,798 | ₩90,609 | ₩81,817 | ₩85,731 | -0.08% | 51.5만 |
|---|
| 2026.05.06 | ₩86,307 | ₩88,773 | ₩84,431 | ₩88,451 | +2.48% | 37.9만 |
|---|
| 2026.05.05 | ₩87,258 | ₩88,947 | ₩85,275 | ₩88,639 | +1.58% | 30.1만 |
|---|
| 2026.05.04 | ₩88,692 | ₩89,108 | ₩86,816 | ₩87,205 | -1.68% | 61.9만 |
|---|
| 2026.05.01 | ₩91,788 | ₩93,557 | ₩87,494 | ₩88,545 | -3.53% | 42.3만 |
|---|
| 2026.04.30 | ₩90,676 | ₩93,530 | ₩88,545 | ₩92,110 | +1.58% | 41.9만 |
|---|
| 2026.04.29 | ₩92,579 | ₩96,104 | ₩91,895 | ₩92,070 | -0.55% | 29.2만 |
|---|
| 2026.04.28 | ₩94,160 | ₩94,964 | ₩90,877 | ₩91,038 | -3.32% | 9.9만 |
|---|
| 2026.04.27 | ₩92,123 | ₩94,442 | ₩92,123 | ₩92,619 | +0.54% | 12만 |
|---|
| 2026.04.24 | ₩93,356 | ₩93,798 | ₩89,966 | ₩91,520 | -1.97% | 15.8만 |
|---|
| 2026.04.23 | ₩90,864 | ₩94,402 | ₩90,006 | ₩93,356 | +2.74% | 16.9만 |
|---|
| 2026.04.22 | ₩90,837 | ₩92,204 | ₩90,113 | ₩90,917 | +0.09% | 11.6만 |
|---|
| 2026.04.21 | ₩91,065 | ₩91,936 | ₩89,389 | ₩89,443 | -1.78% | 18.8만 |
|---|
| 2026.04.20 | ₩90,301 | ₩91,118 | ₩88,726 | ₩90,783 | +0.53% | 18.8만 |
|---|
| 2026.04.17 | ₩89,550 | ₩91,105 | ₩87,272 | ₩90,100 | +0.61% | 31.9만 |
|---|
| 2026.04.16 | ₩91,788 | ₩93,611 | ₩91,400 | ₩93,061 | +1.39% | 21.7만 |
|---|
| 2026.04.15 | ₩88,974 | ₩91,619 | ₩88,491 | ₩90,609 | +1.84% | 16.5만 |
|---|
| 2026.04.14 | ₩90,703 | ₩91,547 | ₩88,304 | ₩88,558 | -2.36% | 22.1만 |
|---|
| 2026.04.13 | ₩91,212 | ₩94,830 | ₩89,939 | ₩90,408 | -0.88% | 31만 |
|---|
| 2026.04.10 | ₩85,784 | ₩92,206 | ₩85,771 | ₩91,145 | +6.25% | 52.7만 |
|---|
| 2026.04.09 | ₩91,587 | ₩92,425 | ₩82,173 | ₩85,610 | -6.53% | 89.9만 |
|---|
| 2026.04.08 | ₩93,530 | ₩95,109 | ₩90,716 | ₩92,029 | -1.60% | 30.2만 |
|---|
| 2026.04.07 | ₩91,574 | ₩95,976 | ₩91,306 | ₩95,635 | +4.43% | 19.2만 |
|---|
| 2026.04.06 | ₩92,163 | ₩95,782 | ₩91,132 | ₩91,601 | -0.61% | 19.3만 |
|---|
| 2026.04.02 | ₩89,899 | ₩95,306 | ₩88,920 | ₩92,780 | +3.21% | 33.7만 |
|---|
| 2026.04.01 | ₩91,828 | ₩93,748 | ₩88,183 | ₩88,679 | -3.43% | 56.4만 |
|---|
| 2026.03.31 | ₩92,927 | ₩94,509 | ₩90,810 | ₩92,539 | -0.42% | 61만 |
|---|
| 2026.03.30 | ₩97,511 | ₩97,899 | ₩90,260 | ₩91,172 | -6.50% | 44.4만 |
|---|
| 2026.03.27 | ₩97,645 | ₩98,998 | ₩95,836 | ₩96,519 | -1.15% | 27.8만 |
|---|
| 2026.03.26 | ₩97,752 | ₩101,156 | ₩96,754 | ₩97,524 | -0.23% | 27.1만 |
|---|
| 2026.03.25 | ₩98,020 | ₩99,146 | ₩96,010 | ₩96,519 | -1.53% | 26.8만 |
|---|
| 2026.03.24 | ₩96,278 | ₩100,714 | ₩96,278 | ₩97,002 | +0.75% | 28.5만 |
|---|
| 2026.03.23 | ₩95,085 | ₩98,784 | ₩93,812 | ₩96,908 | +1.92% | 36.1만 |
|---|
| 2026.03.20 | ₩93,825 | ₩97,886 | ₩92,419 | ₩95,085 | +1.34% | 73.6만 |
|---|
| 2026.03.19 | ₩104,185 | ₩104,185 | ₩93,812 | ₩95,219 | -8.61% | 93.5만 |
|---|
| 2026.03.18 | ₩104,212 | ₩106,865 | ₩103,193 | ₩104,078 | -0.13% | 51.8만 |
|---|
| 2026.03.17 | ₩96,774 | ₩105,056 | ₩96,335 | ₩103,743 | +7.20% | 72.1만 |
|---|
| 2026.03.16 | ₩100,352 | ₩100,955 | ₩94,723 | ₩95,340 | -4.99% | 53.7만 |
|---|
| 2026.03.13 | ₩99,387 | ₩102,480 | ₩97,618 | ₩100,231 | +0.85% | 34만 |
|---|
| 2026.03.12 | ₩94,696 | ₩98,578 | ₩93,155 | ₩97,457 | +2.92% | 35.5만 |
|---|
| 2026.03.11 | ₩94,361 | ₩95,728 | ₩93,234 | ₩94,750 | +0.41% | 24만 |
|---|
| 2026.03.10 | ₩97,832 | ₩98,389 | ₩93,504 | ₩94,790 | -3.11% | 30만 |
|---|
| 2026.03.09 | ₩97,028 | ₩99,856 | ₩94,026 | ₩98,208 | +1.22% | 48.8만 |
|---|
| 2026.03.06 | ₩99,467 | ₩101,553 | ₩96,774 | ₩97,015 | -2.47% | 53만 |
|---|
| 2026.03.05 | ₩99,173 | ₩101,744 | ₩95,970 | ₩99,896 | +0.73% | 43.7만 |
|---|
| 2026.03.04 | ₩98,295 | ₩101,786 | ₩96,506 | ₩99,843 | +1.57% | 30.8만 |
|---|
| 2026.03.03 | ₩97,605 | ₩99,494 | ₩94,536 | ₩98,275 | +0.69% | 39만 |
|---|
| 2026.03.02 | ₩100,834 | ₩101,853 | ₩98,127 | ₩99,173 | -1.65% | 51.8만 |
|---|
| 2026.02.27 | ₩100,486 | ₩101,116 | ₩97,551 | ₩99,843 | -0.64% | 98.2만 |
|---|
| 2026.02.26 | ₩93,209 | ₩101,960 | ₩90,461 | ₩99,762 | +7.03% | 105.1만 |
|---|
| 2026.02.25 | ₩89,939 | ₩90,086 | ₩85,878 | ₩87,741 | -2.44% | 45.8만 |
|---|
| 2026.02.24 | ₩88,773 | ₩89,778 | ₩86,749 | ₩88,451 | -0.36% | 36.8만 |
|---|
| 2026.02.23 | ₩91,400 | ₩94,281 | ₩87,655 | ₩89,068 | -2.55% | 52.6만 |
|---|
| 2026.02.20 | ₩89,389 | ₩92,324 | ₩87,446 | ₩91,828 | +2.73% | 53.8만 |
|---|
| 2026.02.19 | ₩84,726 | ₩91,507 | ₩82,782 | ₩89,657 | +5.82% | 63.2만 |
|---|
| 2026.02.18 | ₩86,320 | ₩87,406 | ₩83,493 | ₩84,082 | -2.59% | 45만 |
|---|
| 2026.02.17 | ₩87,486 | ₩87,835 | ₩81,884 | ₩85,664 | -2.08% | 50.4만 |
|---|
| 2026.02.13 | ₩80,383 | ₩87,768 | ₩80,196 | ₩87,446 | +8.79% | 75.7만 |
|---|
| 2026.02.12 | ₩82,849 | ₩85,711 | ₩79,137 | ₩79,981 | -3.46% | 44.4만 |
|---|
| 2026.02.11 | ₩79,914 | ₩83,814 | ₩77,087 | ₩82,970 | +3.82% | 69.2만 |
|---|
| 2026.02.10 | ₩77,261 | ₩78,708 | ₩75,525 | ₩78,052 | +1.02% | 57.9만 |
|---|
| 2026.02.09 | ₩76,014 | ₩77,087 | ₩73,106 | ₩76,390 | +0.49% | 40.1만 |
|---|
| 2026.02.06 | ₩74,192 | ₩77,127 | ₩72,852 | ₩76,014 | +2.46% | 91만 |
|---|
| 2026.02.05 | ₩74,031 | ₩74,379 | ₩71,379 | ₩73,146 | -1.19% | 48.5만 |
|---|
| 2026.02.04 | ₩73,897 | ₩74,848 | ₩71,538 | ₩74,353 | +0.62% | 78.5만 |
|---|
| 2026.02.03 | ₩73,267 | ₩74,681 | ₩71,230 | ₩72,530 | -1.01% | 52.2만 |
|---|
| 2026.02.02 | ₩75,050 | ₩76,242 | ₩72,490 | ₩72,771 | -3.04% | 38.1만 |
|---|
| 2026.01.30 | ₩79,057 | ₩79,077 | ₩74,178 | ₩77,006 | -2.59% | 29.5만 |
|---|
| 2026.01.29 | ₩80,209 | ₩81,603 | ₩77,475 | ₩80,022 | -0.23% | 36.2만 |
|---|
| 2026.01.28 | ₩76,390 | ₩79,362 | ₩75,528 | ₩78,480 | +2.74% | 104.8만 |
|---|
| 2026.01.27 | ₩75,050 | ₩76,738 | ₩73,173 | ₩75,612 | +0.75% | 49.9만 |
|---|
| 2026.01.26 | ₩80,919 | ₩81,389 | ₩75,331 | ₩76,443 | -5.53% | 46.4만 |
|---|
| 2026.01.23 | ₩82,126 | ₩85,771 | ₩80,024 | ₩81,067 | -1.29% | 40.6만 |
|---|
| 2026.01.22 | ₩80,263 | ₩82,260 | ₩79,150 | ₩80,075 | -0.23% | 69.8만 |
|---|
| 2026.01.21 | ₩76,926 | ₩80,605 | ₩76,725 | ₩78,400 | +1.92% | 53.3만 |
|---|
| 2026.01.20 | ₩80,383 | ₩80,960 | ₩76,564 | ₩76,671 | -4.62% | 37.2만 |
|---|
| 2026.01.16 | ₩80,370 | ₩81,375 | ₩77,877 | ₩81,348 | +1.22% | 22.3만 |
|---|
| 2026.01.15 | ₩78,320 | ₩80,511 | ₩75,867 | ₩80,089 | +2.26% | 37만 |
|---|
| 2026.01.14 | ₩75,050 | ₩79,177 | ₩74,781 | ₩78,105 | +4.07% | 51.6만 |
|---|
| 2026.01.13 | ₩70,359 | ₩74,554 | ₩69,700 | ₩74,219 | +5.49% | 49.1만 |
|---|
| 2026.01.12 | ₩67,397 | ₩70,803 | ₩65,414 | ₩69,662 | +3.36% | 49.8만 |
|---|
| 2026.01.09 | ₩64,167 | ₩68,114 | ₩63,899 | ₩67,652 | +5.43% | 65.8만 |
|---|
| 2026.01.08 | ₩59,048 | ₩65,012 | ₩58,632 | ₩63,149 | +6.95% | 73.3만 |
|---|
| 2026.01.07 | ₩63,604 | ₩63,604 | ₩58,780 | ₩59,236 | -6.87% | 62.2만 |
|---|
| 2026.01.06 | ₩62,050 | ₩62,516 | ₩60,468 | ₩61,045 | -1.62% | 58.5만 |
|---|
| 2026.01.05 | ₩65,508 | ₩65,588 | ₩61,514 | ₩62,532 | -4.54% | 66.9만 |
|---|
| 2026.01.02 | ₩66,848 | ₩67,665 | ₩63,176 | ₩64,945 | -2.85% | 61.3만 |
|---|
| 2025.12.31 | ₩66,915 | ₩67,230 | ₩64,462 | ₩65,655 | -1.88% | 104.2만 |
|---|
| 2025.12.30 | ₩69,019 | ₩69,528 | ₩66,928 | ₩67,303 | -2.49% | 69.5만 |
|---|
| 2025.12.29 | ₩69,568 | ₩70,674 | ₩68,469 | ₩68,952 | -0.89% | 41만 |
|---|
| 2025.12.26 | ₩71,029 | ₩71,029 | ₩69,019 | ₩69,635 | -1.96% | 26.2만 |
|---|
| 2025.12.24 | ₩72,061 | ₩72,061 | ₩70,359 | ₩71,163 | -1.25% | 8.2만 |
|---|
| 2025.12.23 | ₩71,914 | ₩72,517 | ₩70,077 | ₩70,975 | -1.30% | 25.4만 |
|---|
| 2025.12.22 | ₩71,739 | ₩75,237 | ₩71,404 | ₩71,712 | -0.04% | 29.7만 |
|---|
| 2025.12.19 | ₩70,788 | ₩72,262 | ₩69,890 | ₩70,346 | -0.62% | 57.4만 |
|---|
| 2025.12.18 | ₩72,758 | ₩73,709 | ₩70,439 | ₩70,493 | -3.11% | 39.3만 |
|---|
| 2025.12.17 | ₩68,349 | ₩72,101 | ₩67,457 | ₩71,150 | +4.10% | 41.2만 |
|---|
| 2025.12.16 | ₩69,675 | ₩70,573 | ₩66,794 | ₩67,612 | -2.96% | 55.7만 |
|---|
| 2025.12.15 | ₩74,406 | ₩76,792 | ₩68,550 | ₩70,131 | -5.75% | 39.6만 |
|---|
| 2025.12.12 | ₩76,282 | ₩76,691 | ₩73,991 | ₩73,991 | -3.00% | 39.5만 |
|---|
| 2025.12.11 | ₩75,197 | ₩76,443 | ₩73,723 | ₩75,720 | +0.70% | 35.6만 |
|---|
| 2025.12.10 | ₩76,859 | ₩77,696 | ₩74,889 | ₩75,894 | -1.26% | 20.6만 |
|---|
| 2025.12.09 | ₩76,390 | ₩77,745 | ₩75,063 | ₩76,055 | -0.44% | 20.1만 |
|---|
| 2025.12.08 | ₩79,566 | ₩80,263 | ₩75,961 | ₩77,167 | -3.01% | 26.1만 |
|---|
| 2025.12.05 | ₩79,485 | ₩82,300 | ₩79,485 | ₩79,847 | +0.46% | 21.1만 |
|---|
| 2025.12.04 | ₩80,745 | ₩81,194 | ₩78,842 | ₩79,539 | -1.49% | 23.3만 |
|---|
| 2025.12.03 | ₩74,044 | ₩81,342 | ₩73,549 | ₩81,080 | +9.50% | 49.9만 |
|---|
| 2025.12.02 | ₩75,867 | ₩76,390 | ₩73,334 | ₩73,964 | -2.51% | 29.1만 |
|---|
| 2025.12.01 | ₩75,050 | ₩75,666 | ₩73,495 | ₩74,741 | -0.41% | 21.4만 |
|---|
| 2025.11.28 | ₩77,448 | ₩77,730 | ₩76,108 | ₩76,323 | -1.45% | 18.2만 |
|---|
| 2025.11.26 | ₩73,790 | ₩77,971 | ₩73,790 | ₩76,135 | +3.18% | 38.9만 |
|---|
| 2025.11.25 | ₩75,385 | ₩75,398 | ₩72,584 | ₩75,184 | -0.27% | 37.2만 |
|---|
| 2025.11.24 | ₩78,226 | ₩78,226 | ₩74,540 | ₩75,961 | -2.90% | 48.6만 |
|---|
| 2025.11.21 | ₩78,065 | ₩80,330 | ₩76,390 | ₩76,939 | -1.44% | 36만 |
|---|
| 2025.11.20 | ₩88,880 | ₩89,121 | ₩79,164 | ₩80,062 | -9.92% | 48.5만 |
|---|
| 2025.11.19 | ₩82,635 | ₩86,910 | ₩81,817 | ₩86,629 | +4.83% | 72.3만 |
|---|
| 2025.11.18 | ₩81,871 | ₩83,426 | ₩75,606 | ₩83,104 | +1.51% | 136.9만 |
|---|
| 2025.11.17 | ₩94,402 | ₩94,482 | ₩81,858 | ₩82,930 | -12.15% | 178.3만 |
|---|
| 2025.11.14 | ₩97,082 | ₩104,171 | ₩95,320 | ₩99,896 | +2.90% | 37.2만 |
|---|
| 2025.11.13 | ₩104,533 | ₩105,203 | ₩93,651 | ₩97,980 | -6.27% | 73.3만 |
|---|
| 2025.11.12 | ₩112,883 | ₩113,311 | ₩104,173 | ₩109,237 | -3.23% | 43.5만 |
|---|
| 2025.11.11 | ₩100,513 | ₩114,719 | ₩99,240 | ₩114,652 | +14.07% | 69.2만 |
|---|
| 2025.11.10 | ₩93,611 | ₩100,513 | ₩93,517 | ₩100,513 | +7.37% | 48.7만 |
|---|
| 2025.11.07 | ₩87,862 | ₩93,035 | ₩86,387 | ₩92,686 | +5.49% | 38.6만 |
|---|
| 2025.11.06 | ₩83,761 | ₩89,296 | ₩82,729 | ₩88,759 | +5.97% | 43.4만 |
|---|
| 2025.11.05 | ₩79,150 | ₩83,091 | ₩79,150 | ₩82,072 | +3.69% | 19.2만 |
|---|
| 2025.11.04 | ₩80,410 | ₩80,906 | ₩78,159 | ₩79,070 | -1.67% | 40만 |
|---|
| 2025.11.03 | ₩79,244 | ₩82,333 | ₩78,413 | ₩81,683 | +3.08% | 26.3만 |
|---|
| 2025.10.31 | ₩79,418 | ₩80,611 | ₩78,413 | ₩79,298 | -0.15% | 27.1만 |
|---|
| 2025.10.30 | ₩79,485 | ₩80,638 | ₩78,534 | ₩79,418 | -0.08% | 22.3만 |
|---|
| 2025.10.29 | ₩80,477 | ₩82,528 | ₩79,512 | ₩80,598 | +0.15% | 26.9만 |
|---|
| 2025.10.28 | ₩79,700 | ₩81,362 | ₩79,070 | ₩80,410 | +0.89% | 29.5만 |
|---|
| 2025.10.27 | ₩79,807 | ₩81,053 | ₩78,594 | ₩79,901 | +0.12% | 43.4만 |
|---|
| 2025.10.24 | ₩80,410 | ₩80,946 | ₩79,191 | ₩79,780 | -0.78% | 29.3만 |
|---|
| 2025.10.23 | ₩76,912 | ₩80,236 | ₩76,711 | ₩80,115 | +4.16% | 33.8만 |
|---|
| 2025.10.22 | ₩75,050 | ₩76,551 | ₩74,264 | ₩76,095 | +1.39% | 41.9만 |
|---|
| 2025.10.21 | ₩73,964 | ₩76,189 | ₩73,964 | ₩75,854 | +2.55% | 22.1만 |
|---|
| 2025.10.20 | ₩73,374 | ₩75,438 | ₩72,517 | ₩74,795 | +1.94% | 27.9만 |
|---|
| 2025.10.17 | ₩70,734 | ₩73,026 | ₩70,372 | ₩72,423 | +2.39% | 41.3만 |
|---|
| 2025.10.16 | ₩72,972 | ₩73,669 | ₩70,654 | ₩71,458 | -2.08% | 28.9만 |
|---|
| 2025.10.15 | ₩69,582 | ₩73,348 | ₩69,582 | ₩71,203 | +2.33% | 51.7만 |
|---|
| 2025.10.14 | ₩67,223 | ₩70,319 | ₩67,009 | ₩69,059 | +2.73% | 22.4만 |
|---|
| 2025.10.13 | ₩66,204 | ₩69,461 | ₩66,137 | ₩69,421 | +4.86% | 53.7만 |
|---|
| 2025.10.10 | ₩71,042 | ₩71,780 | ₩65,373 | ₩65,481 | -7.83% | 58.2만 |
|---|