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 | ₩116,394 | ₩118,324 | ₩114,652 | ₩115,577 | -0.70% | 16만 |
| 2026.10.08 | ₩115,215 | ₩119,248 | ₩115,215 | ₩117,198 | +1.72% | 24.5만 |
| 2026.10.07 | ₩114,036 | ₩115,677 | ₩111,969 | ₩114,867 | +0.73% | 19.7만 |
| 2026.10.06 | ₩113,567 | ₩118,270 | ₩112,629 | ₩114,773 | +1.06% | 24.2만 |
| 2026.10.05 | ₩112,682 | ₩113,419 | ₩111,128 | ₩111,999 | -0.61% | 14.3만 |
| 2026.10.02 | ₩107,751 | ₩112,508 | ₩107,751 | ₩112,280 | +4.20% | 20.5만 |
| 2026.10.01 | ₩108,180 | ₩109,292 | ₩106,853 | ₩108,233 | +0.05% | 30.6만 |
| 2026.09.30 | ₩109,922 | ₩111,436 | ₩108,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,769 |
| -1.05% |
| 24.3만 |
| 2026.09.29 | ₩107,202 | ₩108,504 | ₩106,371 | ₩107,858 | +0.61% | 29.1만 |
|---|
| 2026.09.28 | ₩110,605 | ₩110,893 | ₩107,644 | ₩108,166 | -2.20% | 20.1만 |
|---|
| 2026.09.25 | ₩110,083 | ₩111,269 | ₩108,863 | ₩109,051 | -0.94% | 14.5만 |
|---|
| 2026.09.24 | ₩112,294 | ₩112,341 | ₩110,056 | ₩110,538 | -1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩118,016 | ₩118,016 | ₩109,868 | ₩110,029 | -6.77% | 28.6만 |
|---|
| 2026.09.22 | ₩115,376 | ₩117,399 | ₩114,170 | ₩116,461 | +0.94% | 27.6만 |
|---|
| 2026.09.21 | ₩114,733 | ₩118,485 | ₩112,957 | ₩117,319 | +2.25% | 22만 |
|---|
| 2026.09.18 | ₩115,429 | ₩116,716 | ₩112,977 | ₩115,188 | -0.21% | 30.3만 |
|---|
| 2026.09.17 | ₩111,342 | ₩116,314 | ₩111,222 | ₩115,148 | +3.42% | 19.3만 |
|---|
| 2026.09.16 | ₩115,912 | ₩117,329 | ₩109,547 | ₩110,820 | -4.39% | 34.6만 |
|---|
| 2026.09.15 | ₩115,738 | ₩117,922 | ₩115,108 | ₩116,877 | +0.98% | 12.2만 |
|---|
| 2026.09.14 | ₩116,796 | ₩118,471 | ₩114,384 | ₩115,831 | -0.83% | 26.2만 |
|---|
| 2026.09.11 | ₩115,148 | ₩118,109 | ₩115,148 | ₩116,381 | +1.07% | 18.7만 |
|---|
| 2026.09.10 | ₩117,681 | ₩117,748 | ₩115,255 | ₩115,751 | -1.64% | 15만 |
|---|
| 2026.09.09 | ₩118,940 | ₩119,463 | ₩115,965 | ₩116,461 | -2.08% | 15.3만 |
|---|
| 2026.09.08 | ₩117,908 | ₩119,436 | ₩115,731 | ₩118,391 | +0.41% | 22.8만 |
|---|
| 2026.09.04 | ₩113,325 | ₩116,327 | ₩112,764 | ₩115,952 | +2.32% | 18.2만 |
|---|
| 2026.09.03 | ₩116,354 | ₩118,270 | ₩114,170 | ₩115,362 | -0.85% | 25.8만 |
|---|
| 2026.09.02 | ₩114,357 | ₩116,247 | ₩113,526 | ₩114,572 | +0.19% | 27.3만 |
|---|
| 2026.09.01 | ₩119,302 | ₩119,302 | ₩112,763 | ₩115,027 | -3.58% | 25.8만 |
|---|
| 2026.08.31 | ₩118,029 | ₩118,994 | ₩116,341 | ₩117,359 | -0.57% | 15만 |
|---|
| 2026.08.28 | ₩120,173 | ₩120,602 | ₩116,019 | ₩116,501 | -3.06% | 17.1만 |
|---|
| 2026.08.27 | ₩118,418 | ₩120,347 | ₩117,091 | ₩119,557 | +0.96% | 16.9만 |
|---|
| 2026.08.26 | ₩115,751 | ₩121,848 | ₩115,242 | ₩118,712 | +2.56% | 29.6만 |
|---|
| 2026.08.25 | ₩115,550 | ₩116,676 | ₩114,371 | ₩115,161 | -0.34% | 25.1만 |
|---|
| 2026.08.24 | ₩118,592 | ₩119,409 | ₩114,692 | ₩116,716 | -1.58% | 42.6만 |
|---|
| 2026.08.21 | ₩117,252 | ₩122,866 | ₩117,252 | ₩120,213 | +2.53% | 45.8만 |
|---|
| 2026.08.20 | ₩112,843 | ₩121,607 | ₩110,659 | ₩116,622 | +3.35% | 69.8만 |
|---|
| 2026.08.19 | ₩109,011 | ₩110,525 | ₩105,486 | ₩110,150 | +1.04% | 40만 |
|---|
| 2026.08.18 | ₩107,161 | ₩108,528 | ₩105,553 | ₩108,300 | +1.06% | 20.8만 |
|---|
| 2026.08.17 | ₩105,460 | ₩107,630 | ₩104,689 | ₩106,518 | +1.00% | 21.4만 |
|---|
| 2026.08.14 | ₩101,667 | ₩105,446 | ₩101,373 | ₩105,446 | +3.72% | 22.2만 |
|---|
| 2026.08.13 | ₩101,172 | ₩102,445 | ₩99,161 | ₩100,877 | -0.29% | 33.9만 |
|---|
| 2026.08.12 | ₩112,642 | ₩113,717 | ₩101,440 | ₩102,270 | -9.21% | 44.6만 |
|---|
| 2026.08.11 | ₩109,681 | ₩117,922 | ₩109,212 | ₩112,441 | +2.52% | 46만 |
|---|
| 2026.08.10 | ₩102,163 | ₩110,538 | ₩100,769 | ₩109,493 | +7.17% | 43.4만 |
|---|
| 2026.08.07 | ₩108,783 | ₩109,681 | ₩99,470 | ₩101,038 | -7.12% | 83.6만 |
|---|
| 2026.08.06 | ₩105,580 | ₩109,815 | ₩102,198 | ₩107,738 | +2.04% | 62.4만 |
|---|
| 2026.08.05 | ₩98,438 | ₩101,906 | ₩97,339 | ₩101,346 | +2.95% | 26.3만 |
|---|
| 2026.08.04 | ₩99,831 | ₩100,428 | ₩97,622 | ₩98,733 | -1.10% | 26.3만 |
|---|
| 2026.08.03 | ₩102,083 | ₩102,592 | ₩100,300 | ₩100,582 | -1.47% | 21.3만 |
|---|
| 2026.07.31 | ₩103,718 | ₩105,460 | ₩101,761 | ₩103,878 | +0.16% | 25.8만 |
|---|
| 2026.07.30 | ₩100,542 | ₩103,369 | ₩99,403 | ₩102,512 | +1.96% | 19.8만 |
|---|
| 2026.07.29 | ₩102,351 | ₩103,014 | ₩99,001 | ₩100,381 | -1.92% | 22.3만 |
|---|
| 2026.07.28 | ₩100,783 | ₩101,386 | ₩98,009 | ₩100,528 | -0.25% | 20.4만 |
|---|
| 2026.07.27 | ₩101,399 | ₩103,195 | ₩100,140 | ₩101,011 | -0.38% | 24.9만 |
|---|
| 2026.07.24 | ₩103,182 | ₩106,371 | ₩102,096 | ₩102,284 | -0.87% | 25.8만 |
|---|
| 2026.07.23 | ₩105,192 | ₩105,862 | ₩102,284 | ₩102,806 | -2.27% | 16.6만 |
|---|
| 2026.07.22 | ₩103,691 | ₩106,612 | ₩103,691 | ₩104,240 | +0.53% | 24만 |
|---|
| 2026.07.21 | ₩103,530 | ₩104,388 | ₩101,587 | ₩102,605 | -0.89% | 13.2만 |
|---|
| 2026.07.20 | ₩103,356 | ₩105,406 | ₩99,443 | ₩101,172 | -2.11% | 44.1만 |
|---|
| 2026.07.17 | ₩102,404 | ₩105,192 | ₩102,177 | ₩104,079 | +1.64% | 22.1만 |
|---|
| 2026.07.16 | ₩104,307 | ₩109,975 | ₩102,525 | ₩103,222 | -1.04% | 23.7만 |
|---|
| 2026.07.15 | ₩105,594 | ₩106,706 | ₩103,597 | ₩104,615 | -0.93% | 18.4만 |
|---|
| 2026.07.14 | ₩105,969 | ₩107,791 | ₩104,814 | ₩105,513 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩104,508 | ₩107,818 | ₩104,508 | ₩105,232 | +0.69% | 20.8만 |
|---|
| 2026.07.10 | ₩105,299 | ₩106,599 | ₩101,614 | ₩102,766 | -2.41% | 14.3만 |
|---|
| 2026.07.09 | ₩105,192 | ₩108,528 | ₩104,307 | ₩105,044 | -0.14% | 34만 |
|---|
| 2026.07.08 | ₩105,031 | ₩105,192 | ₩101,426 | ₩104,468 | -0.54% | 50.3만 |
|---|
| 2026.07.07 | ₩101,098 | ₩104,964 | ₩100,260 | ₩103,771 | +2.64% | 25.8만 |
|---|
| 2026.07.06 | ₩98,826 | ₩104,133 | ₩98,826 | ₩100,368 | +1.56% | 39.3만 |
|---|
| 2026.07.02 | ₩97,486 | ₩101,708 | ₩96,950 | ₩98,826 | +1.37% | 44.3만 |
|---|
| 2026.07.01 | ₩105,687 | ₩107,094 | ₩96,723 | ₩96,883 | -8.33% | 72.2만 |
|---|
| 2026.06.30 | ₩95,115 | ₩108,542 | ₩92,796 | ₩106,183 | +11.64% | 73.6만 |
|---|
| 2026.06.29 | ₩88,629 | ₩94,217 | ₩88,307 | ₩93,600 | +5.61% | 46.5만 |
|---|
| 2026.06.26 | ₩83,081 | ₩87,731 | ₩81,889 | ₩87,262 | +5.03% | 45.5만 |
|---|
| 2026.06.25 | ₩82,344 | ₩83,832 | ₩79,852 | ₩81,621 | -0.88% | 152.8만 |
|---|
| 2026.06.24 | ₩84,421 | ₩85,734 | ₩82,304 | ₩82,304 | -2.51% | 27.2만 |
|---|
| 2026.06.23 | ₩82,545 | ₩86,900 | ₩82,225 | ₩85,667 | +3.78% | 23.7만 |
|---|
| 2026.06.22 | ₩85,761 | ₩87,651 | ₩81,326 | ₩83,510 | -2.63% | 26.4만 |
|---|
| 2026.06.18 | ₩85,359 | ₩86,096 | ₩83,550 | ₩85,694 | +0.39% | 27.7만 |
|---|
| 2026.06.17 | ₩87,637 | ₩88,321 | ₩84,823 | ₩85,091 | -2.91% | 29.1만 |
|---|
| 2026.06.16 | ₩88,294 | ₩89,245 | ₩84,421 | ₩87,624 | -0.76% | 35만 |
|---|
| 2026.06.15 | ₩90,827 | ₩93,882 | ₩88,977 | ₩89,822 | -1.11% | 35.7만 |
|---|
| 2026.06.12 | ₩89,781 | ₩93,654 | ₩89,018 | ₩92,850 | +3.42% | 23.2만 |
|---|
| 2026.06.11 | ₩88,542 | ₩91,147 | ₩87,396 | ₩90,358 | +2.05% | 24.1만 |
|---|
| 2026.06.10 | ₩91,188 | ₩92,301 | ₩87,825 | ₩88,254 | -3.22% | 37.4만 |
|---|
| 2026.06.09 | ₩92,488 | ₩95,021 | ₩89,044 | ₩91,095 | -1.51% | 22.9만 |
|---|
| 2026.06.08 | ₩96,053 | ₩98,185 | ₩93,185 | ₩93,346 | -2.82% | 24.4만 |
|---|
| 2026.06.05 | ₩99,161 | ₩101,551 | ₩92,649 | ₩94,177 | -5.03% | 30.9만 |
|---|
| 2026.06.04 | ₩100,046 | ₩101,413 | ₩99,161 | ₩99,523 | -0.52% | 39.1만 |
|---|
| 2026.06.03 | ₩99,329 | ₩102,646 | ₩96,897 | ₩101,734 | +2.42% | 39.9만 |
|---|
| 2026.06.02 | ₩94,967 | ₩99,155 | ₩94,324 | ₩98,076 | +3.27% | 21.4만 |
|---|
| 2026.06.01 | ₩94,498 | ₩97,446 | ₩93,922 | ₩94,284 | -0.23% | 30만 |
|---|
| 2026.05.29 | ₩100,823 | ₩101,312 | ₩92,589 | ₩94,043 | -6.73% | 56.7만 |
|---|
| 2026.05.28 | ₩97,701 | ₩102,069 | ₩97,701 | ₩100,823 | +3.20% | 50.5만 |
|---|
| 2026.05.27 | ₩97,594 | ₩99,383 | ₩96,079 | ₩96,816 | -0.80% | 28.4만 |
|---|
| 2026.05.26 | ₩104,481 | ₩107,537 | ₩97,500 | ₩99,054 | -5.19% | 46만 |
|---|
| 2026.05.22 | ₩101,721 | ₩105,634 | ₩100,823 | ₩105,366 | +3.58% | 41.9만 |
|---|
| 2026.05.21 | ₩103,115 | ₩103,584 | ₩101,520 | ₩101,949 | -1.13% | 37.3만 |
|---|
| 2026.05.20 | ₩101,091 | ₩105,862 | ₩100,502 | ₩101,574 | +0.48% | 41.8만 |
|---|
| 2026.05.19 | ₩98,156 | ₩101,453 | ₩95,892 | ₩101,399 | +3.30% | 48.5만 |
|---|
| 2026.05.18 | ₩92,729 | ₩99,094 | ₩92,287 | ₩96,883 | +4.48% | 63.5만 |
|---|
| 2026.05.15 | ₩90,867 | ₩93,440 | ₩89,580 | ₩93,413 | +2.80% | 30.8만 |
|---|
| 2026.05.14 | ₩91,363 | ₩91,604 | ₩87,570 | ₩90,451 | -1.00% | 37.1만 |
|---|
| 2026.05.13 | ₩91,456 | ₩91,818 | ₩87,410 | ₩90,264 | -1.30% | 26.6만 |
|---|
| 2026.05.12 | ₩91,001 | ₩93,801 | ₩90,230 | ₩91,121 | +0.13% | 29.1만 |
|---|
| 2026.05.11 | ₩88,562 | ₩91,443 | ₩87,771 | ₩90,103 | +1.74% | 32.8만 |
|---|
| 2026.05.08 | ₩85,493 | ₩87,209 | ₩83,979 | ₩87,075 | +1.85% | 27.7만 |
|---|
| 2026.05.07 | ₩85,788 | ₩90,599 | ₩81,808 | ₩85,721 | -0.08% | 51.5만 |
|---|
| 2026.05.06 | ₩86,297 | ₩88,763 | ₩84,421 | ₩88,441 | +2.48% | 37.9만 |
|---|
| 2026.05.05 | ₩87,249 | ₩88,937 | ₩85,265 | ₩88,629 | +1.58% | 30.1만 |
|---|
| 2026.05.04 | ₩88,683 | ₩89,098 | ₩86,806 | ₩87,195 | -1.68% | 61.9만 |
|---|
| 2026.05.01 | ₩91,778 | ₩93,547 | ₩87,485 | ₩88,535 | -3.53% | 42.3만 |
|---|
| 2026.04.30 | ₩90,666 | ₩93,520 | ₩88,535 | ₩92,100 | +1.58% | 41.9만 |
|---|
| 2026.04.29 | ₩92,569 | ₩96,093 | ₩91,885 | ₩92,059 | -0.55% | 29.2만 |
|---|
| 2026.04.28 | ₩94,150 | ₩94,954 | ₩90,867 | ₩91,028 | -3.32% | 9.9만 |
|---|
| 2026.04.27 | ₩92,113 | ₩94,431 | ₩92,113 | ₩92,609 | +0.54% | 12만 |
|---|
| 2026.04.24 | ₩93,346 | ₩93,788 | ₩89,956 | ₩91,510 | -1.97% | 15.8만 |
|---|
| 2026.04.23 | ₩90,853 | ₩94,391 | ₩89,996 | ₩93,346 | +2.74% | 16.9만 |
|---|
| 2026.04.22 | ₩90,827 | ₩92,193 | ₩90,103 | ₩90,907 | +0.09% | 11.6만 |
|---|
| 2026.04.21 | ₩91,054 | ₩91,925 | ₩89,379 | ₩89,433 | -1.78% | 18.8만 |
|---|
| 2026.04.20 | ₩90,291 | ₩91,108 | ₩88,716 | ₩90,773 | +0.53% | 18.8만 |
|---|
| 2026.04.17 | ₩89,540 | ₩91,095 | ₩87,262 | ₩90,090 | +0.61% | 31.9만 |
|---|
| 2026.04.16 | ₩91,778 | ₩93,600 | ₩91,389 | ₩93,051 | +1.39% | 21.7만 |
|---|
| 2026.04.15 | ₩88,964 | ₩91,609 | ₩88,482 | ₩90,599 | +1.84% | 16.5만 |
|---|
| 2026.04.14 | ₩90,693 | ₩91,537 | ₩88,294 | ₩88,549 | -2.36% | 22.1만 |
|---|
| 2026.04.13 | ₩91,202 | ₩94,820 | ₩89,929 | ₩90,398 | -0.88% | 31만 |
|---|
| 2026.04.10 | ₩85,775 | ₩92,196 | ₩85,761 | ₩91,135 | +6.25% | 52.7만 |
|---|
| 2026.04.09 | ₩91,577 | ₩92,414 | ₩82,163 | ₩85,600 | -6.53% | 89.9만 |
|---|
| 2026.04.08 | ₩93,520 | ₩95,099 | ₩90,706 | ₩92,019 | -1.60% | 30.2만 |
|---|
| 2026.04.07 | ₩91,564 | ₩95,966 | ₩91,296 | ₩95,624 | +4.43% | 19.2만 |
|---|
| 2026.04.06 | ₩92,153 | ₩95,771 | ₩91,121 | ₩91,590 | -0.61% | 19.3만 |
|---|
| 2026.04.02 | ₩89,889 | ₩95,296 | ₩88,910 | ₩92,770 | +3.21% | 33.7만 |
|---|
| 2026.04.01 | ₩91,818 | ₩93,737 | ₩88,173 | ₩88,669 | -3.43% | 56.4만 |
|---|
| 2026.03.31 | ₩92,917 | ₩94,498 | ₩90,800 | ₩92,528 | -0.42% | 61만 |
|---|
| 2026.03.30 | ₩97,500 | ₩97,888 | ₩90,250 | ₩91,162 | -6.50% | 44.4만 |
|---|
| 2026.03.27 | ₩97,634 | ₩98,987 | ₩95,825 | ₩96,508 | -1.15% | 27.8만 |
|---|
| 2026.03.26 | ₩97,741 | ₩101,145 | ₩96,743 | ₩97,513 | -0.23% | 27.1만 |
|---|
| 2026.03.25 | ₩98,009 | ₩99,135 | ₩95,999 | ₩96,508 | -1.53% | 26.8만 |
|---|
| 2026.03.24 | ₩96,267 | ₩100,703 | ₩96,267 | ₩96,991 | +0.75% | 28.5만 |
|---|
| 2026.03.23 | ₩95,074 | ₩98,773 | ₩93,801 | ₩96,897 | +1.92% | 36.1만 |
|---|
| 2026.03.20 | ₩93,815 | ₩97,875 | ₩92,409 | ₩95,074 | +1.34% | 73.6만 |
|---|
| 2026.03.19 | ₩104,173 | ₩104,173 | ₩93,801 | ₩95,208 | -8.61% | 93.5만 |
|---|
| 2026.03.18 | ₩104,200 | ₩106,853 | ₩103,182 | ₩104,066 | -0.13% | 51.8만 |
|---|
| 2026.03.17 | ₩96,763 | ₩105,044 | ₩96,325 | ₩103,731 | +7.20% | 72.1만 |
|---|
| 2026.03.16 | ₩100,341 | ₩100,944 | ₩94,713 | ₩95,329 | -4.99% | 53.7만 |
|---|
| 2026.03.13 | ₩99,376 | ₩102,469 | ₩97,607 | ₩100,220 | +0.85% | 34만 |
|---|
| 2026.03.12 | ₩94,686 | ₩98,567 | ₩93,145 | ₩97,446 | +2.92% | 35.5만 |
|---|
| 2026.03.11 | ₩94,351 | ₩95,718 | ₩93,224 | ₩94,739 | +0.41% | 24만 |
|---|
| 2026.03.10 | ₩97,821 | ₩98,378 | ₩93,493 | ₩94,780 | -3.11% | 30만 |
|---|
| 2026.03.09 | ₩97,017 | ₩99,845 | ₩94,016 | ₩98,197 | +1.22% | 48.8만 |
|---|
| 2026.03.06 | ₩99,456 | ₩101,541 | ₩96,763 | ₩97,004 | -2.47% | 53만 |
|---|
| 2026.03.05 | ₩99,161 | ₩101,733 | ₩95,959 | ₩99,885 | +0.73% | 43.7만 |
|---|
| 2026.03.04 | ₩98,284 | ₩101,775 | ₩96,495 | ₩99,831 | +1.57% | 30.8만 |
|---|
| 2026.03.03 | ₩97,594 | ₩99,483 | ₩94,525 | ₩98,264 | +0.69% | 39만 |
|---|
| 2026.03.02 | ₩100,823 | ₩101,842 | ₩98,116 | ₩99,161 | -1.65% | 51.8만 |
|---|
| 2026.02.27 | ₩100,475 | ₩101,105 | ₩97,540 | ₩99,831 | -0.64% | 98.2만 |
|---|
| 2026.02.26 | ₩93,198 | ₩101,949 | ₩90,451 | ₩99,751 | +7.03% | 105.1만 |
|---|
| 2026.02.25 | ₩89,929 | ₩90,076 | ₩85,868 | ₩87,731 | -2.44% | 45.8만 |
|---|
| 2026.02.24 | ₩88,763 | ₩89,768 | ₩86,739 | ₩88,441 | -0.36% | 36.8만 |
|---|
| 2026.02.23 | ₩91,389 | ₩94,270 | ₩87,645 | ₩89,058 | -2.55% | 52.6만 |
|---|
| 2026.02.20 | ₩89,379 | ₩92,314 | ₩87,436 | ₩91,818 | +2.73% | 53.8만 |
|---|
| 2026.02.19 | ₩84,716 | ₩91,497 | ₩82,773 | ₩89,647 | +5.82% | 63.2만 |
|---|
| 2026.02.18 | ₩86,311 | ₩87,396 | ₩83,483 | ₩84,073 | -2.59% | 45만 |
|---|
| 2026.02.17 | ₩87,477 | ₩87,825 | ₩81,875 | ₩85,654 | -2.08% | 50.4만 |
|---|
| 2026.02.13 | ₩80,374 | ₩87,758 | ₩80,187 | ₩87,436 | +8.79% | 75.7만 |
|---|
| 2026.02.12 | ₩82,840 | ₩85,701 | ₩79,128 | ₩79,972 | -3.46% | 44.4만 |
|---|
| 2026.02.11 | ₩79,905 | ₩83,805 | ₩77,078 | ₩82,961 | +3.82% | 69.2만 |
|---|
| 2026.02.10 | ₩77,252 | ₩78,699 | ₩75,517 | ₩78,043 | +1.02% | 57.9만 |
|---|
| 2026.02.09 | ₩76,006 | ₩77,078 | ₩73,098 | ₩76,381 | +0.49% | 40.1만 |
|---|
| 2026.02.06 | ₩74,184 | ₩77,118 | ₩72,843 | ₩76,006 | +2.46% | 91만 |
|---|
| 2026.02.05 | ₩74,023 | ₩74,371 | ₩71,371 | ₩73,138 | -1.19% | 48.5만 |
|---|
| 2026.02.04 | ₩73,889 | ₩74,840 | ₩71,530 | ₩74,344 | +0.62% | 78.5만 |
|---|
| 2026.02.03 | ₩73,259 | ₩74,673 | ₩71,222 | ₩72,522 | -1.01% | 52.2만 |
|---|
| 2026.02.02 | ₩75,041 | ₩76,234 | ₩72,482 | ₩72,763 | -3.04% | 38.1만 |
|---|
| 2026.01.30 | ₩79,048 | ₩79,068 | ₩74,170 | ₩76,998 | -2.59% | 29.5만 |
|---|
| 2026.01.29 | ₩80,200 | ₩81,594 | ₩77,467 | ₩80,013 | -0.23% | 36.2만 |
|---|
| 2026.01.28 | ₩76,381 | ₩79,353 | ₩75,520 | ₩78,472 | +2.74% | 104.8만 |
|---|
| 2026.01.27 | ₩75,041 | ₩76,730 | ₩73,165 | ₩75,604 | +0.75% | 49.9만 |
|---|
| 2026.01.26 | ₩80,910 | ₩81,379 | ₩75,323 | ₩76,435 | -5.53% | 46.4만 |
|---|
| 2026.01.23 | ₩82,116 | ₩85,761 | ₩80,015 | ₩81,058 | -1.29% | 40.6만 |
|---|
| 2026.01.22 | ₩80,254 | ₩82,250 | ₩79,142 | ₩80,066 | -0.23% | 69.8만 |
|---|
| 2026.01.21 | ₩76,917 | ₩80,596 | ₩76,716 | ₩78,391 | +1.92% | 53.3만 |
|---|
| 2026.01.20 | ₩80,374 | ₩80,951 | ₩76,555 | ₩76,663 | -4.62% | 37.2만 |
|---|
| 2026.01.16 | ₩80,361 | ₩81,366 | ₩77,869 | ₩81,339 | +1.22% | 22.3만 |
|---|
| 2026.01.15 | ₩78,311 | ₩80,502 | ₩75,859 | ₩80,080 | +2.26% | 37만 |
|---|
| 2026.01.14 | ₩75,041 | ₩79,168 | ₩74,773 | ₩78,096 | +4.07% | 51.6만 |
|---|
| 2026.01.13 | ₩70,351 | ₩74,545 | ₩69,692 | ₩74,210 | +5.49% | 49.1만 |
|---|
| 2026.01.12 | ₩67,390 | ₩70,795 | ₩65,406 | ₩69,654 | +3.36% | 49.8만 |
|---|
| 2026.01.09 | ₩64,160 | ₩68,107 | ₩63,892 | ₩67,644 | +5.43% | 65.8만 |
|---|
| 2026.01.08 | ₩59,041 | ₩65,004 | ₩58,626 | ₩63,142 | +6.95% | 73.3만 |
|---|
| 2026.01.07 | ₩63,597 | ₩63,597 | ₩58,773 | ₩59,229 | -6.87% | 62.2만 |
|---|
| 2026.01.06 | ₩62,043 | ₩62,509 | ₩60,462 | ₩61,038 | -1.62% | 58.5만 |
|---|
| 2026.01.05 | ₩65,500 | ₩65,581 | ₩61,507 | ₩62,525 | -4.54% | 66.9만 |
|---|
| 2026.01.02 | ₩66,840 | ₩67,658 | ₩63,169 | ₩64,937 | -2.85% | 61.3만 |
|---|
| 2025.12.31 | ₩66,907 | ₩67,222 | ₩64,455 | ₩65,648 | -1.88% | 104.2만 |
|---|
| 2025.12.30 | ₩69,011 | ₩69,520 | ₩66,921 | ₩67,296 | -2.49% | 69.5만 |
|---|
| 2025.12.29 | ₩69,560 | ₩70,666 | ₩68,462 | ₩68,944 | -0.89% | 41만 |
|---|
| 2025.12.26 | ₩71,021 | ₩71,021 | ₩69,011 | ₩69,627 | -1.96% | 26.2만 |
|---|
| 2025.12.24 | ₩72,053 | ₩72,053 | ₩70,351 | ₩71,155 | -1.25% | 8.2만 |
|---|
| 2025.12.23 | ₩71,905 | ₩72,508 | ₩70,070 | ₩70,967 | -1.30% | 25.4만 |
|---|
| 2025.12.22 | ₩71,731 | ₩75,229 | ₩71,396 | ₩71,704 | -0.04% | 29.7만 |
|---|
| 2025.12.19 | ₩70,780 | ₩72,254 | ₩69,882 | ₩70,338 | -0.62% | 57.4만 |
|---|
| 2025.12.18 | ₩72,750 | ₩73,701 | ₩70,431 | ₩70,485 | -3.11% | 39.3만 |
|---|
| 2025.12.17 | ₩68,341 | ₩72,093 | ₩67,450 | ₩71,142 | +4.10% | 41.2만 |
|---|
| 2025.12.16 | ₩69,668 | ₩70,565 | ₩66,787 | ₩67,604 | -2.96% | 55.7만 |
|---|
| 2025.12.15 | ₩74,398 | ₩76,783 | ₩68,542 | ₩70,123 | -5.75% | 39.6만 |
|---|
| 2025.12.12 | ₩76,274 | ₩76,683 | ₩73,983 | ₩73,983 | -3.00% | 39.5만 |
|---|
| 2025.12.11 | ₩75,189 | ₩76,435 | ₩73,714 | ₩75,711 | +0.70% | 35.6만 |
|---|
| 2025.12.10 | ₩76,850 | ₩77,688 | ₩74,880 | ₩75,885 | -1.26% | 20.6만 |
|---|
| 2025.12.09 | ₩76,381 | ₩77,736 | ₩75,055 | ₩76,046 | -0.44% | 20.1만 |
|---|
| 2025.12.08 | ₩79,557 | ₩80,254 | ₩75,952 | ₩77,158 | -3.01% | 26.1만 |
|---|
| 2025.12.05 | ₩79,477 | ₩82,291 | ₩79,477 | ₩79,838 | +0.46% | 21.1만 |
|---|
| 2025.12.04 | ₩80,736 | ₩81,185 | ₩78,833 | ₩79,530 | -1.49% | 23.3만 |
|---|
| 2025.12.03 | ₩74,036 | ₩81,333 | ₩73,540 | ₩81,071 | +9.50% | 49.9만 |
|---|
| 2025.12.02 | ₩75,859 | ₩76,381 | ₩73,326 | ₩73,956 | -2.51% | 29.1만 |
|---|
| 2025.12.01 | ₩75,041 | ₩75,658 | ₩73,487 | ₩74,733 | -0.41% | 21.4만 |
|---|
| 2025.11.28 | ₩77,440 | ₩77,721 | ₩76,100 | ₩76,314 | -1.45% | 18.2만 |
|---|
| 2025.11.26 | ₩73,782 | ₩77,962 | ₩73,782 | ₩76,127 | +3.18% | 38.9만 |
|---|
| 2025.11.25 | ₩75,376 | ₩75,390 | ₩72,575 | ₩75,175 | -0.27% | 37.2만 |
|---|
| 2025.11.24 | ₩78,217 | ₩78,217 | ₩74,532 | ₩75,952 | -2.90% | 48.6만 |
|---|
| 2025.11.21 | ₩78,056 | ₩80,321 | ₩76,381 | ₩76,931 | -1.44% | 36만 |
|---|
| 2025.11.20 | ₩88,870 | ₩89,111 | ₩79,155 | ₩80,053 | -9.92% | 48.5만 |
|---|
| 2025.11.19 | ₩82,626 | ₩86,900 | ₩81,808 | ₩86,619 | +4.83% | 72.3만 |
|---|
| 2025.11.18 | ₩81,862 | ₩83,416 | ₩75,597 | ₩83,095 | +1.51% | 136.9만 |
|---|
| 2025.11.17 | ₩94,391 | ₩94,471 | ₩81,848 | ₩82,920 | -12.15% | 178.3만 |
|---|
| 2025.11.14 | ₩97,071 | ₩104,160 | ₩95,309 | ₩99,885 | +2.90% | 37.2만 |
|---|
| 2025.11.13 | ₩104,522 | ₩105,192 | ₩93,641 | ₩97,969 | -6.27% | 73.3만 |
|---|
| 2025.11.12 | ₩112,870 | ₩113,299 | ₩104,161 | ₩109,225 | -3.23% | 43.5만 |
|---|
| 2025.11.11 | ₩100,502 | ₩114,706 | ₩99,228 | ₩114,639 | +14.07% | 69.2만 |
|---|
| 2025.11.10 | ₩93,600 | ₩100,502 | ₩93,507 | ₩100,502 | +7.37% | 48.7만 |
|---|
| 2025.11.07 | ₩87,852 | ₩93,024 | ₩86,378 | ₩92,676 | +5.49% | 38.6만 |
|---|
| 2025.11.06 | ₩83,751 | ₩89,286 | ₩82,719 | ₩88,750 | +5.97% | 43.4만 |
|---|
| 2025.11.05 | ₩79,142 | ₩83,081 | ₩79,142 | ₩82,063 | +3.69% | 19.2만 |
|---|
| 2025.11.04 | ₩80,401 | ₩80,897 | ₩78,150 | ₩79,061 | -1.67% | 40만 |
|---|
| 2025.11.03 | ₩79,235 | ₩82,324 | ₩78,405 | ₩81,674 | +3.08% | 26.3만 |
|---|
| 2025.10.31 | ₩79,410 | ₩80,602 | ₩78,405 | ₩79,289 | -0.15% | 27.1만 |
|---|
| 2025.10.30 | ₩79,477 | ₩80,629 | ₩78,525 | ₩79,410 | -0.08% | 22.3만 |
|---|
| 2025.10.29 | ₩80,468 | ₩82,518 | ₩79,503 | ₩80,589 | +0.15% | 26.9만 |
|---|
| 2025.10.28 | ₩79,691 | ₩81,353 | ₩79,061 | ₩80,401 | +0.89% | 29.5만 |
|---|
| 2025.10.27 | ₩79,798 | ₩81,044 | ₩78,585 | ₩79,892 | +0.12% | 43.4만 |
|---|
| 2025.10.24 | ₩80,401 | ₩80,937 | ₩79,182 | ₩79,771 | -0.78% | 29.3만 |
|---|
| 2025.10.23 | ₩76,904 | ₩80,227 | ₩76,703 | ₩80,106 | +4.16% | 33.8만 |
|---|
| 2025.10.22 | ₩75,041 | ₩76,542 | ₩74,256 | ₩76,086 | +1.39% | 41.9만 |
|---|
| 2025.10.21 | ₩73,956 | ₩76,180 | ₩73,956 | ₩75,845 | +2.55% | 22.1만 |
|---|
| 2025.10.20 | ₩73,366 | ₩75,430 | ₩72,508 | ₩74,787 | +1.94% | 27.9만 |
|---|
| 2025.10.17 | ₩70,726 | ₩73,018 | ₩70,364 | ₩72,415 | +2.39% | 41.3만 |
|---|
| 2025.10.16 | ₩72,964 | ₩73,661 | ₩70,646 | ₩71,450 | -2.08% | 28.9만 |
|---|
| 2025.10.15 | ₩69,574 | ₩73,339 | ₩69,574 | ₩71,195 | +2.33% | 51.7만 |
|---|
| 2025.10.14 | ₩67,215 | ₩70,311 | ₩67,001 | ₩69,051 | +2.73% | 22.4만 |
|---|
| 2025.10.13 | ₩66,197 | ₩69,453 | ₩66,130 | ₩69,413 | +4.86% | 53.7만 |
|---|
| 2025.10.10 | ₩71,034 | ₩71,771 | ₩65,366 | ₩65,473 | -7.83% | 58.2만 |
|---|