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 | ₩116,478 | ₩118,409 | ₩114,735 | ₩115,660 | -0.70% | 16만 |
| 2026.10.08 | ₩115,298 | ₩119,335 | ₩115,298 | ₩117,283 | +1.72% | 24.5만 |
| 2026.10.07 | ₩114,118 | ₩115,761 | ₩112,050 | ₩114,950 | +0.73% | 19.7만 |
| 2026.10.06 | ₩113,649 | ₩118,356 | ₩112,710 | ₩114,856 | +1.06% | 24.2만 |
| 2026.10.05 | ₩112,764 | ₩113,501 | ₩111,208 | ₩112,080 | -0.61% | 14.3만 |
| 2026.10.02 | ₩107,829 | ₩112,590 | ₩107,829 | ₩112,362 | +4.20% | 20.5만 |
| 2026.10.01 | ₩108,258 | ₩109,371 | ₩106,931 | ₩108,312 | +0.05% | 30.6만 |
| 2026.09.30 | ₩110,001 | ₩111,517 | ₩108,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,848 |
| -1.05% |
| 24.3만 |
| 2026.09.29 | ₩107,279 | ₩108,583 | ₩106,448 | ₩107,936 | +0.61% | 29.1만 |
|---|
| 2026.09.28 | ₩110,685 | ₩110,974 | ₩107,722 | ₩108,245 | -2.20% | 20.1만 |
|---|
| 2026.09.25 | ₩110,162 | ₩111,349 | ₩108,942 | ₩109,130 | -0.94% | 14.5만 |
|---|
| 2026.09.24 | ₩112,375 | ₩112,422 | ₩110,136 | ₩110,618 | -1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩118,101 | ₩118,101 | ₩109,948 | ₩110,109 | -6.77% | 28.6만 |
|---|
| 2026.09.22 | ₩115,459 | ₩117,484 | ₩114,252 | ₩116,545 | +0.94% | 27.6만 |
|---|
| 2026.09.21 | ₩114,816 | ₩118,570 | ₩113,039 | ₩117,404 | +2.25% | 22만 |
|---|
| 2026.09.18 | ₩115,513 | ₩116,800 | ₩113,059 | ₩115,271 | -0.21% | 30.3만 |
|---|
| 2026.09.17 | ₩111,423 | ₩116,398 | ₩111,302 | ₩115,231 | +3.42% | 19.3만 |
|---|
| 2026.09.16 | ₩115,996 | ₩117,414 | ₩109,626 | ₩110,900 | -4.39% | 34.6만 |
|---|
| 2026.09.15 | ₩115,821 | ₩118,007 | ₩115,191 | ₩116,961 | +0.98% | 12.2만 |
|---|
| 2026.09.14 | ₩116,881 | ₩118,557 | ₩114,467 | ₩115,915 | -0.83% | 26.2만 |
|---|
| 2026.09.11 | ₩115,231 | ₩118,195 | ₩115,231 | ₩116,465 | +1.07% | 18.7만 |
|---|
| 2026.09.10 | ₩117,766 | ₩117,833 | ₩115,339 | ₩115,835 | -1.64% | 15만 |
|---|
| 2026.09.09 | ₩119,026 | ₩119,549 | ₩116,049 | ₩116,545 | -2.08% | 15.3만 |
|---|
| 2026.09.08 | ₩117,994 | ₩119,522 | ₩115,815 | ₩118,476 | +0.41% | 22.8만 |
|---|
| 2026.09.04 | ₩113,408 | ₩116,411 | ₩112,846 | ₩116,036 | +2.32% | 18.2만 |
|---|
| 2026.09.03 | ₩116,438 | ₩118,356 | ₩114,252 | ₩115,446 | -0.85% | 25.8만 |
|---|
| 2026.09.02 | ₩114,440 | ₩116,331 | ₩113,609 | ₩114,655 | +0.19% | 27.3만 |
|---|
| 2026.09.01 | ₩119,388 | ₩119,388 | ₩112,844 | ₩115,111 | -3.58% | 25.8만 |
|---|
| 2026.08.31 | ₩118,114 | ₩119,080 | ₩116,425 | ₩117,444 | -0.57% | 15만 |
|---|
| 2026.08.28 | ₩120,260 | ₩120,689 | ₩116,103 | ₩116,586 | -3.06% | 17.1만 |
|---|
| 2026.08.27 | ₩118,503 | ₩120,434 | ₩117,176 | ₩119,643 | +0.96% | 16.9만 |
|---|
| 2026.08.26 | ₩115,835 | ₩121,936 | ₩115,325 | ₩118,798 | +2.56% | 29.6만 |
|---|
| 2026.08.25 | ₩115,634 | ₩116,760 | ₩114,453 | ₩115,245 | -0.34% | 25.1만 |
|---|
| 2026.08.24 | ₩118,678 | ₩119,496 | ₩114,775 | ₩116,800 | -1.58% | 42.6만 |
|---|
| 2026.08.21 | ₩117,337 | ₩122,955 | ₩117,337 | ₩120,300 | +2.53% | 45.8만 |
|---|
| 2026.08.20 | ₩112,925 | ₩121,695 | ₩110,739 | ₩116,706 | +3.35% | 69.8만 |
|---|
| 2026.08.19 | ₩109,090 | ₩110,605 | ₩105,563 | ₩110,229 | +1.04% | 40만 |
|---|
| 2026.08.18 | ₩107,239 | ₩108,607 | ₩105,630 | ₩108,379 | +1.06% | 20.8만 |
|---|
| 2026.08.17 | ₩105,536 | ₩107,708 | ₩104,765 | ₩106,595 | +1.00% | 21.4만 |
|---|
| 2026.08.14 | ₩101,741 | ₩105,523 | ₩101,446 | ₩105,523 | +3.72% | 22.2만 |
|---|
| 2026.08.13 | ₩101,245 | ₩102,519 | ₩99,233 | ₩100,950 | -0.29% | 33.9만 |
|---|
| 2026.08.12 | ₩112,724 | ₩113,799 | ₩101,513 | ₩102,344 | -9.21% | 44.6만 |
|---|
| 2026.08.11 | ₩109,760 | ₩118,007 | ₩109,291 | ₩112,522 | +2.52% | 46만 |
|---|
| 2026.08.10 | ₩102,237 | ₩110,618 | ₩100,842 | ₩109,572 | +7.17% | 43.4만 |
|---|
| 2026.08.07 | ₩108,862 | ₩109,760 | ₩99,542 | ₩101,111 | -7.12% | 83.6만 |
|---|
| 2026.08.06 | ₩105,657 | ₩109,894 | ₩102,272 | ₩107,816 | +2.04% | 62.4만 |
|---|
| 2026.08.05 | ₩98,509 | ₩101,980 | ₩97,410 | ₩101,419 | +2.95% | 26.3만 |
|---|
| 2026.08.04 | ₩99,904 | ₩100,500 | ₩97,692 | ₩98,804 | -1.10% | 26.3만 |
|---|
| 2026.08.03 | ₩102,157 | ₩102,666 | ₩100,373 | ₩100,655 | -1.47% | 21.3만 |
|---|
| 2026.07.31 | ₩103,793 | ₩105,536 | ₩101,835 | ₩103,954 | +0.16% | 25.8만 |
|---|
| 2026.07.30 | ₩100,614 | ₩103,444 | ₩99,475 | ₩102,586 | +1.96% | 19.8만 |
|---|
| 2026.07.29 | ₩102,425 | ₩103,089 | ₩99,072 | ₩100,454 | -1.92% | 22.3만 |
|---|
| 2026.07.28 | ₩100,856 | ₩101,459 | ₩98,080 | ₩100,601 | -0.25% | 20.4만 |
|---|
| 2026.07.27 | ₩101,473 | ₩103,270 | ₩100,212 | ₩101,084 | -0.38% | 24.9만 |
|---|
| 2026.07.24 | ₩103,256 | ₩106,448 | ₩102,170 | ₩102,358 | -0.87% | 25.8만 |
|---|
| 2026.07.23 | ₩105,268 | ₩105,938 | ₩102,358 | ₩102,881 | -2.27% | 16.6만 |
|---|
| 2026.07.22 | ₩103,766 | ₩106,689 | ₩103,766 | ₩104,316 | +0.53% | 24만 |
|---|
| 2026.07.21 | ₩103,605 | ₩104,463 | ₩101,660 | ₩102,680 | -0.89% | 13.2만 |
|---|
| 2026.07.20 | ₩103,431 | ₩105,482 | ₩99,515 | ₩101,245 | -2.11% | 44.1만 |
|---|
| 2026.07.17 | ₩102,478 | ₩105,268 | ₩102,250 | ₩104,155 | +1.64% | 22.1만 |
|---|
| 2026.07.16 | ₩104,383 | ₩110,055 | ₩102,599 | ₩103,296 | -1.04% | 23.7만 |
|---|
| 2026.07.15 | ₩105,670 | ₩106,783 | ₩103,672 | ₩104,691 | -0.93% | 18.4만 |
|---|
| 2026.07.14 | ₩106,045 | ₩107,869 | ₩104,890 | ₩105,590 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩104,584 | ₩107,896 | ₩104,584 | ₩105,308 | +0.69% | 20.8만 |
|---|
| 2026.07.10 | ₩105,375 | ₩106,676 | ₩101,687 | ₩102,841 | -2.41% | 14.3만 |
|---|
| 2026.07.09 | ₩105,268 | ₩108,607 | ₩104,383 | ₩105,120 | -0.14% | 34만 |
|---|
| 2026.07.08 | ₩105,107 | ₩105,268 | ₩101,500 | ₩104,544 | -0.54% | 50.3만 |
|---|
| 2026.07.07 | ₩101,171 | ₩105,040 | ₩100,333 | ₩103,846 | +2.64% | 25.8만 |
|---|
| 2026.07.06 | ₩98,898 | ₩104,208 | ₩98,898 | ₩100,440 | +1.56% | 39.3만 |
|---|
| 2026.07.02 | ₩97,557 | ₩101,781 | ₩97,021 | ₩98,898 | +1.37% | 44.3만 |
|---|
| 2026.07.01 | ₩105,764 | ₩107,172 | ₩96,793 | ₩96,954 | -8.33% | 72.2만 |
|---|
| 2026.06.30 | ₩95,183 | ₩108,620 | ₩92,864 | ₩106,260 | +11.64% | 73.6만 |
|---|
| 2026.06.29 | ₩88,693 | ₩94,285 | ₩88,371 | ₩93,668 | +5.61% | 46.5만 |
|---|
| 2026.06.26 | ₩83,141 | ₩87,795 | ₩81,948 | ₩87,325 | +5.03% | 45.5만 |
|---|
| 2026.06.25 | ₩82,404 | ₩83,892 | ₩79,910 | ₩81,680 | -0.88% | 152.8만 |
|---|
| 2026.06.24 | ₩84,482 | ₩85,797 | ₩82,364 | ₩82,364 | -2.51% | 27.2만 |
|---|
| 2026.06.23 | ₩82,605 | ₩86,963 | ₩82,284 | ₩85,729 | +3.78% | 23.7만 |
|---|
| 2026.06.22 | ₩85,823 | ₩87,714 | ₩81,385 | ₩83,570 | -2.63% | 26.4만 |
|---|
| 2026.06.18 | ₩85,421 | ₩86,159 | ₩83,611 | ₩85,756 | +0.39% | 27.7만 |
|---|
| 2026.06.17 | ₩87,701 | ₩88,385 | ₩84,885 | ₩85,153 | -2.91% | 29.1만 |
|---|
| 2026.06.16 | ₩88,358 | ₩89,310 | ₩84,482 | ₩87,687 | -0.76% | 35만 |
|---|
| 2026.06.15 | ₩90,892 | ₩93,950 | ₩89,042 | ₩89,887 | -1.11% | 35.7만 |
|---|
| 2026.06.12 | ₩89,846 | ₩93,722 | ₩89,082 | ₩92,917 | +3.42% | 23.2만 |
|---|
| 2026.06.11 | ₩88,606 | ₩91,213 | ₩87,459 | ₩90,423 | +2.05% | 24.1만 |
|---|
| 2026.06.10 | ₩91,254 | ₩92,367 | ₩87,888 | ₩88,318 | -3.22% | 37.4만 |
|---|
| 2026.06.09 | ₩92,555 | ₩95,090 | ₩89,109 | ₩91,161 | -1.51% | 22.9만 |
|---|
| 2026.06.08 | ₩96,122 | ₩98,256 | ₩93,252 | ₩93,413 | -2.82% | 24.4만 |
|---|
| 2026.06.05 | ₩99,233 | ₩101,624 | ₩92,716 | ₩94,245 | -5.03% | 30.9만 |
|---|
| 2026.06.04 | ₩100,118 | ₩101,486 | ₩99,233 | ₩99,595 | -0.52% | 39.1만 |
|---|
| 2026.06.03 | ₩99,401 | ₩102,720 | ₩96,967 | ₩101,808 | +2.42% | 39.9만 |
|---|
| 2026.06.02 | ₩95,036 | ₩99,227 | ₩94,392 | ₩98,147 | +3.27% | 21.4만 |
|---|
| 2026.06.01 | ₩94,567 | ₩97,517 | ₩93,990 | ₩94,352 | -0.23% | 30만 |
|---|
| 2026.05.29 | ₩100,896 | ₩101,386 | ₩92,656 | ₩94,111 | -6.73% | 56.7만 |
|---|
| 2026.05.28 | ₩97,772 | ₩102,143 | ₩97,772 | ₩100,896 | +3.20% | 50.5만 |
|---|
| 2026.05.27 | ₩97,664 | ₩99,455 | ₩96,149 | ₩96,887 | -0.80% | 28.4만 |
|---|
| 2026.05.26 | ₩104,557 | ₩107,614 | ₩97,570 | ₩99,126 | -5.19% | 46만 |
|---|
| 2026.05.22 | ₩101,795 | ₩105,710 | ₩100,896 | ₩105,442 | +3.58% | 41.9만 |
|---|
| 2026.05.21 | ₩103,189 | ₩103,659 | ₩101,593 | ₩102,023 | -1.13% | 37.3만 |
|---|
| 2026.05.20 | ₩101,164 | ₩105,938 | ₩100,574 | ₩101,647 | +0.48% | 41.8만 |
|---|
| 2026.05.19 | ₩98,228 | ₩101,526 | ₩95,961 | ₩101,473 | +3.30% | 48.5만 |
|---|
| 2026.05.18 | ₩92,797 | ₩99,166 | ₩92,354 | ₩96,954 | +4.48% | 63.5만 |
|---|
| 2026.05.15 | ₩90,933 | ₩93,507 | ₩89,645 | ₩93,480 | +2.80% | 30.8만 |
|---|
| 2026.05.14 | ₩91,429 | ₩91,670 | ₩87,634 | ₩90,517 | -1.00% | 37.1만 |
|---|
| 2026.05.13 | ₩91,523 | ₩91,885 | ₩87,473 | ₩90,329 | -1.30% | 26.6만 |
|---|
| 2026.05.12 | ₩91,067 | ₩93,869 | ₩90,296 | ₩91,187 | +0.13% | 29.1만 |
|---|
| 2026.05.11 | ₩88,626 | ₩91,509 | ₩87,835 | ₩90,168 | +1.74% | 32.8만 |
|---|
| 2026.05.08 | ₩85,555 | ₩87,272 | ₩84,040 | ₩87,138 | +1.85% | 27.7만 |
|---|
| 2026.05.07 | ₩85,850 | ₩90,664 | ₩81,867 | ₩85,783 | -0.08% | 51.5만 |
|---|
| 2026.05.06 | ₩86,360 | ₩88,827 | ₩84,482 | ₩88,505 | +2.48% | 37.9만 |
|---|
| 2026.05.05 | ₩87,312 | ₩89,002 | ₩85,327 | ₩88,693 | +1.58% | 30.1만 |
|---|
| 2026.05.04 | ₩88,747 | ₩89,162 | ₩86,869 | ₩87,258 | -1.68% | 61.9만 |
|---|
| 2026.05.01 | ₩91,844 | ₩93,615 | ₩87,548 | ₩88,599 | -3.53% | 42.3만 |
|---|
| 2026.04.30 | ₩90,731 | ₩93,588 | ₩88,599 | ₩92,166 | +1.58% | 41.9만 |
|---|
| 2026.04.29 | ₩92,636 | ₩96,162 | ₩91,952 | ₩92,126 | -0.55% | 29.2만 |
|---|
| 2026.04.28 | ₩94,218 | ₩95,023 | ₩90,933 | ₩91,093 | -3.32% | 9.9만 |
|---|
| 2026.04.27 | ₩92,180 | ₩94,500 | ₩92,180 | ₩92,676 | +0.54% | 12만 |
|---|
| 2026.04.24 | ₩93,413 | ₩93,856 | ₩90,021 | ₩91,576 | -1.97% | 15.8만 |
|---|
| 2026.04.23 | ₩90,919 | ₩94,459 | ₩90,061 | ₩93,413 | +2.74% | 16.9만 |
|---|
| 2026.04.22 | ₩90,892 | ₩92,260 | ₩90,168 | ₩90,973 | +0.09% | 11.6만 |
|---|
| 2026.04.21 | ₩91,120 | ₩91,992 | ₩89,444 | ₩89,498 | -1.78% | 18.8만 |
|---|
| 2026.04.20 | ₩90,356 | ₩91,174 | ₩88,780 | ₩90,839 | +0.53% | 18.8만 |
|---|
| 2026.04.17 | ₩89,605 | ₩91,161 | ₩87,325 | ₩90,155 | +0.61% | 31.9만 |
|---|
| 2026.04.16 | ₩91,844 | ₩93,668 | ₩91,456 | ₩93,118 | +1.39% | 21.7만 |
|---|
| 2026.04.15 | ₩89,028 | ₩91,675 | ₩88,546 | ₩90,664 | +1.84% | 16.5만 |
|---|
| 2026.04.14 | ₩90,758 | ₩91,603 | ₩88,358 | ₩88,613 | -2.36% | 22.1만 |
|---|
| 2026.04.13 | ₩91,268 | ₩94,888 | ₩89,994 | ₩90,463 | -0.88% | 31만 |
|---|
| 2026.04.10 | ₩85,837 | ₩92,263 | ₩85,823 | ₩91,201 | +6.25% | 52.7만 |
|---|
| 2026.04.09 | ₩91,643 | ₩92,481 | ₩82,223 | ₩85,662 | -6.53% | 89.9만 |
|---|
| 2026.04.08 | ₩93,588 | ₩95,167 | ₩90,772 | ₩92,086 | -1.60% | 30.2만 |
|---|
| 2026.04.07 | ₩91,630 | ₩96,035 | ₩91,362 | ₩95,693 | +4.43% | 19.2만 |
|---|
| 2026.04.06 | ₩92,220 | ₩95,841 | ₩91,187 | ₩91,657 | -0.61% | 19.3만 |
|---|
| 2026.04.02 | ₩89,954 | ₩95,365 | ₩88,975 | ₩92,837 | +3.21% | 33.7만 |
|---|
| 2026.04.01 | ₩91,885 | ₩93,805 | ₩88,237 | ₩88,733 | -3.43% | 56.4만 |
|---|
| 2026.03.31 | ₩92,984 | ₩94,567 | ₩90,865 | ₩92,595 | -0.42% | 61만 |
|---|
| 2026.03.30 | ₩97,570 | ₩97,959 | ₩90,316 | ₩91,228 | -6.50% | 44.4만 |
|---|
| 2026.03.27 | ₩97,705 | ₩99,059 | ₩95,894 | ₩96,578 | -1.15% | 27.8만 |
|---|
| 2026.03.26 | ₩97,812 | ₩101,218 | ₩96,813 | ₩97,584 | -0.23% | 27.1만 |
|---|
| 2026.03.25 | ₩98,080 | ₩99,206 | ₩96,069 | ₩96,578 | -1.53% | 26.8만 |
|---|
| 2026.03.24 | ₩96,337 | ₩100,775 | ₩96,337 | ₩97,061 | +0.75% | 28.5만 |
|---|
| 2026.03.23 | ₩95,143 | ₩98,844 | ₩93,869 | ₩96,967 | +1.92% | 36.1만 |
|---|
| 2026.03.20 | ₩93,883 | ₩97,946 | ₩92,476 | ₩95,143 | +1.34% | 73.6만 |
|---|
| 2026.03.19 | ₩104,249 | ₩104,249 | ₩93,869 | ₩95,277 | -8.61% | 93.5만 |
|---|
| 2026.03.18 | ₩104,275 | ₩106,931 | ₩103,256 | ₩104,141 | -0.13% | 51.8만 |
|---|
| 2026.03.17 | ₩96,833 | ₩105,120 | ₩96,394 | ₩103,806 | +7.20% | 72.1만 |
|---|
| 2026.03.16 | ₩100,413 | ₩101,017 | ₩94,781 | ₩95,398 | -4.99% | 53.7만 |
|---|
| 2026.03.13 | ₩99,448 | ₩102,543 | ₩97,678 | ₩100,293 | +0.85% | 34만 |
|---|
| 2026.03.12 | ₩94,754 | ₩98,638 | ₩93,212 | ₩97,517 | +2.92% | 35.5만 |
|---|
| 2026.03.11 | ₩94,419 | ₩95,787 | ₩93,291 | ₩94,808 | +0.41% | 24만 |
|---|
| 2026.03.10 | ₩97,892 | ₩98,449 | ₩93,561 | ₩94,848 | -3.11% | 30만 |
|---|
| 2026.03.09 | ₩97,088 | ₩99,917 | ₩94,084 | ₩98,268 | +1.22% | 48.8만 |
|---|
| 2026.03.06 | ₩99,528 | ₩101,615 | ₩96,833 | ₩97,074 | -2.47% | 53만 |
|---|
| 2026.03.05 | ₩99,233 | ₩101,807 | ₩96,028 | ₩99,957 | +0.73% | 43.7만 |
|---|
| 2026.03.04 | ₩98,355 | ₩101,848 | ₩96,565 | ₩99,904 | +1.57% | 30.8만 |
|---|
| 2026.03.03 | ₩97,664 | ₩99,555 | ₩94,593 | ₩98,335 | +0.69% | 39만 |
|---|
| 2026.03.02 | ₩100,896 | ₩101,915 | ₩98,187 | ₩99,233 | -1.65% | 51.8만 |
|---|
| 2026.02.27 | ₩100,547 | ₩101,178 | ₩97,611 | ₩99,904 | -0.64% | 98.2만 |
|---|
| 2026.02.26 | ₩93,266 | ₩102,023 | ₩90,517 | ₩99,823 | +7.03% | 105.1만 |
|---|
| 2026.02.25 | ₩89,994 | ₩90,141 | ₩85,931 | ₩87,795 | -2.44% | 45.8만 |
|---|
| 2026.02.24 | ₩88,827 | ₩89,833 | ₩86,802 | ₩88,505 | -0.36% | 36.8만 |
|---|
| 2026.02.23 | ₩91,456 | ₩94,339 | ₩87,709 | ₩89,122 | -2.55% | 52.6만 |
|---|
| 2026.02.20 | ₩89,444 | ₩92,381 | ₩87,500 | ₩91,885 | +2.73% | 53.8만 |
|---|
| 2026.02.19 | ₩84,777 | ₩91,563 | ₩82,833 | ₩89,712 | +5.82% | 63.2만 |
|---|
| 2026.02.18 | ₩86,373 | ₩87,459 | ₩83,544 | ₩84,134 | -2.59% | 45만 |
|---|
| 2026.02.17 | ₩87,540 | ₩87,888 | ₩81,934 | ₩85,716 | -2.08% | 50.4만 |
|---|
| 2026.02.13 | ₩80,433 | ₩87,821 | ₩80,245 | ₩87,500 | +8.79% | 75.7만 |
|---|
| 2026.02.12 | ₩82,900 | ₩85,763 | ₩79,185 | ₩80,030 | -3.46% | 44.4만 |
|---|
| 2026.02.11 | ₩79,963 | ₩83,866 | ₩77,134 | ₩83,021 | +3.82% | 69.2만 |
|---|
| 2026.02.10 | ₩77,308 | ₩78,756 | ₩75,571 | ₩78,099 | +1.02% | 57.9만 |
|---|
| 2026.02.09 | ₩76,061 | ₩77,134 | ₩73,151 | ₩76,436 | +0.49% | 40.1만 |
|---|
| 2026.02.06 | ₩74,237 | ₩77,174 | ₩72,896 | ₩76,061 | +2.46% | 91만 |
|---|
| 2026.02.05 | ₩74,076 | ₩74,425 | ₩71,422 | ₩73,191 | -1.19% | 48.5만 |
|---|
| 2026.02.04 | ₩73,942 | ₩74,894 | ₩71,582 | ₩74,398 | +0.62% | 78.5만 |
|---|
| 2026.02.03 | ₩73,312 | ₩74,727 | ₩71,274 | ₩72,574 | -1.01% | 52.2만 |
|---|
| 2026.02.02 | ₩75,095 | ₩76,289 | ₩72,534 | ₩72,816 | -3.04% | 38.1만 |
|---|
| 2026.01.30 | ₩79,105 | ₩79,125 | ₩74,224 | ₩77,053 | -2.59% | 29.5만 |
|---|
| 2026.01.29 | ₩80,258 | ₩81,653 | ₩77,523 | ₩80,071 | -0.23% | 36.2만 |
|---|
| 2026.01.28 | ₩76,436 | ₩79,411 | ₩75,574 | ₩78,528 | +2.74% | 104.8만 |
|---|
| 2026.01.27 | ₩75,095 | ₩76,785 | ₩73,218 | ₩75,659 | +0.75% | 49.9만 |
|---|
| 2026.01.26 | ₩80,969 | ₩81,438 | ₩75,377 | ₩76,490 | -5.53% | 46.4만 |
|---|
| 2026.01.23 | ₩82,176 | ₩85,823 | ₩80,073 | ₩81,116 | -1.29% | 40.6만 |
|---|
| 2026.01.22 | ₩80,312 | ₩82,310 | ₩79,199 | ₩80,124 | -0.23% | 69.8만 |
|---|
| 2026.01.21 | ₩76,973 | ₩80,654 | ₩76,772 | ₩78,448 | +1.92% | 53.3만 |
|---|
| 2026.01.20 | ₩80,433 | ₩81,009 | ₩76,611 | ₩76,718 | -4.62% | 37.2만 |
|---|
| 2026.01.16 | ₩80,419 | ₩81,425 | ₩77,925 | ₩81,398 | +1.22% | 22.3만 |
|---|
| 2026.01.15 | ₩78,367 | ₩80,560 | ₩75,913 | ₩80,138 | +2.26% | 37만 |
|---|
| 2026.01.14 | ₩75,095 | ₩79,226 | ₩74,827 | ₩78,153 | +4.07% | 51.6만 |
|---|
| 2026.01.13 | ₩70,402 | ₩74,599 | ₩69,742 | ₩74,264 | +5.49% | 49.1만 |
|---|
| 2026.01.12 | ₩67,438 | ₩70,846 | ₩65,454 | ₩69,705 | +3.36% | 49.8만 |
|---|
| 2026.01.09 | ₩64,207 | ₩68,156 | ₩63,938 | ₩67,693 | +5.43% | 65.8만 |
|---|
| 2026.01.08 | ₩59,084 | ₩65,051 | ₩58,668 | ₩63,187 | +6.95% | 73.3만 |
|---|
| 2026.01.07 | ₩63,643 | ₩63,643 | ₩58,816 | ₩59,272 | -6.87% | 62.2만 |
|---|
| 2026.01.06 | ₩62,088 | ₩62,554 | ₩60,505 | ₩61,082 | -1.62% | 58.5만 |
|---|
| 2026.01.05 | ₩65,548 | ₩65,628 | ₩61,551 | ₩62,571 | -4.54% | 66.9만 |
|---|
| 2026.01.02 | ₩66,889 | ₩67,707 | ₩63,214 | ₩64,984 | -2.85% | 61.3만 |
|---|
| 2025.12.31 | ₩66,956 | ₩67,271 | ₩64,502 | ₩65,695 | -1.88% | 104.2만 |
|---|
| 2025.12.30 | ₩69,061 | ₩69,571 | ₩66,969 | ₩67,345 | -2.49% | 69.5만 |
|---|
| 2025.12.29 | ₩69,611 | ₩70,717 | ₩68,511 | ₩68,994 | -0.89% | 41만 |
|---|
| 2025.12.26 | ₩71,072 | ₩71,072 | ₩69,061 | ₩69,678 | -1.96% | 26.2만 |
|---|
| 2025.12.24 | ₩72,105 | ₩72,105 | ₩70,402 | ₩71,207 | -1.25% | 8.2만 |
|---|
| 2025.12.23 | ₩71,958 | ₩72,561 | ₩70,120 | ₩71,019 | -1.30% | 25.4만 |
|---|
| 2025.12.22 | ₩71,783 | ₩75,283 | ₩71,448 | ₩71,756 | -0.04% | 29.7만 |
|---|
| 2025.12.19 | ₩70,831 | ₩72,306 | ₩69,933 | ₩70,389 | -0.62% | 57.4만 |
|---|
| 2025.12.18 | ₩72,802 | ₩73,754 | ₩70,482 | ₩70,536 | -3.11% | 39.3만 |
|---|
| 2025.12.17 | ₩68,390 | ₩72,145 | ₩67,499 | ₩71,193 | +4.10% | 41.2만 |
|---|
| 2025.12.16 | ₩69,718 | ₩70,617 | ₩66,835 | ₩67,653 | -2.96% | 55.7만 |
|---|
| 2025.12.15 | ₩74,452 | ₩76,839 | ₩68,592 | ₩70,174 | -5.75% | 39.6만 |
|---|
| 2025.12.12 | ₩76,329 | ₩76,738 | ₩74,036 | ₩74,036 | -3.00% | 39.5만 |
|---|
| 2025.12.11 | ₩75,243 | ₩76,490 | ₩73,768 | ₩75,766 | +0.70% | 35.6만 |
|---|
| 2025.12.10 | ₩76,906 | ₩77,744 | ₩74,935 | ₩75,940 | -1.26% | 20.6만 |
|---|
| 2025.12.09 | ₩76,436 | ₩77,792 | ₩75,109 | ₩76,101 | -0.44% | 20.1만 |
|---|
| 2025.12.08 | ₩79,615 | ₩80,312 | ₩76,007 | ₩77,214 | -3.01% | 26.1만 |
|---|
| 2025.12.05 | ₩79,534 | ₩82,350 | ₩79,534 | ₩79,896 | +0.46% | 21.1만 |
|---|
| 2025.12.04 | ₩80,795 | ₩81,244 | ₩78,890 | ₩79,588 | -1.49% | 23.3만 |
|---|
| 2025.12.03 | ₩74,090 | ₩81,391 | ₩73,594 | ₩81,130 | +9.50% | 49.9만 |
|---|
| 2025.12.02 | ₩75,913 | ₩76,436 | ₩73,379 | ₩74,009 | -2.51% | 29.1만 |
|---|
| 2025.12.01 | ₩75,095 | ₩75,712 | ₩73,540 | ₩74,787 | -0.41% | 21.4만 |
|---|
| 2025.11.28 | ₩77,496 | ₩77,777 | ₩76,155 | ₩76,369 | -1.45% | 18.2만 |
|---|
| 2025.11.26 | ₩73,835 | ₩78,019 | ₩73,835 | ₩76,182 | +3.18% | 38.9만 |
|---|
| 2025.11.25 | ₩75,431 | ₩75,444 | ₩72,628 | ₩75,230 | -0.27% | 37.2만 |
|---|
| 2025.11.24 | ₩78,274 | ₩78,274 | ₩74,586 | ₩76,007 | -2.90% | 48.6만 |
|---|
| 2025.11.21 | ₩78,113 | ₩80,379 | ₩76,436 | ₩76,986 | -1.44% | 36만 |
|---|
| 2025.11.20 | ₩88,934 | ₩89,176 | ₩79,212 | ₩80,111 | -9.92% | 48.5만 |
|---|
| 2025.11.19 | ₩82,685 | ₩86,963 | ₩81,867 | ₩86,682 | +4.83% | 72.3만 |
|---|
| 2025.11.18 | ₩81,921 | ₩83,477 | ₩75,652 | ₩83,155 | +1.51% | 136.9만 |
|---|
| 2025.11.17 | ₩94,459 | ₩94,540 | ₩81,908 | ₩82,980 | -12.15% | 178.3만 |
|---|
| 2025.11.14 | ₩97,141 | ₩104,235 | ₩95,378 | ₩99,957 | +2.90% | 37.2만 |
|---|
| 2025.11.13 | ₩104,597 | ₩105,268 | ₩93,708 | ₩98,040 | -6.27% | 73.3만 |
|---|
| 2025.11.12 | ₩112,952 | ₩113,381 | ₩104,236 | ₩109,304 | -3.23% | 43.5만 |
|---|
| 2025.11.11 | ₩100,574 | ₩114,789 | ₩99,300 | ₩114,722 | +14.07% | 69.2만 |
|---|
| 2025.11.10 | ₩93,668 | ₩100,574 | ₩93,574 | ₩100,574 | +7.37% | 48.7만 |
|---|
| 2025.11.07 | ₩87,915 | ₩93,092 | ₩86,440 | ₩92,743 | +5.49% | 38.6만 |
|---|
| 2025.11.06 | ₩83,812 | ₩89,350 | ₩82,779 | ₩88,814 | +5.97% | 43.4만 |
|---|
| 2025.11.05 | ₩79,199 | ₩83,141 | ₩79,199 | ₩82,122 | +3.69% | 19.2만 |
|---|
| 2025.11.04 | ₩80,459 | ₩80,956 | ₩78,207 | ₩79,118 | -1.67% | 40만 |
|---|
| 2025.11.03 | ₩79,293 | ₩82,384 | ₩78,461 | ₩81,733 | +3.08% | 26.3만 |
|---|
| 2025.10.31 | ₩79,467 | ₩80,661 | ₩78,461 | ₩79,346 | -0.15% | 27.1만 |
|---|
| 2025.10.30 | ₩79,534 | ₩80,687 | ₩78,582 | ₩79,467 | -0.08% | 22.3만 |
|---|
| 2025.10.29 | ₩80,526 | ₩82,578 | ₩79,561 | ₩80,647 | +0.15% | 26.9만 |
|---|
| 2025.10.28 | ₩79,749 | ₩81,412 | ₩79,118 | ₩80,459 | +0.89% | 29.5만 |
|---|
| 2025.10.27 | ₩79,856 | ₩81,103 | ₩78,642 | ₩79,950 | +0.12% | 43.4만 |
|---|
| 2025.10.24 | ₩80,459 | ₩80,996 | ₩79,239 | ₩79,829 | -0.78% | 29.3만 |
|---|
| 2025.10.23 | ₩76,959 | ₩80,285 | ₩76,758 | ₩80,164 | +4.16% | 33.8만 |
|---|
| 2025.10.22 | ₩75,095 | ₩76,597 | ₩74,310 | ₩76,141 | +1.39% | 41.9만 |
|---|
| 2025.10.21 | ₩74,009 | ₩76,235 | ₩74,009 | ₩75,900 | +2.55% | 22.1만 |
|---|
| 2025.10.20 | ₩73,419 | ₩75,484 | ₩72,561 | ₩74,841 | +1.94% | 27.9만 |
|---|
| 2025.10.17 | ₩70,777 | ₩73,071 | ₩70,415 | ₩72,467 | +2.39% | 41.3만 |
|---|
| 2025.10.16 | ₩73,017 | ₩73,714 | ₩70,697 | ₩71,502 | -2.08% | 28.9만 |
|---|
| 2025.10.15 | ₩69,624 | ₩73,392 | ₩69,624 | ₩71,247 | +2.33% | 51.7만 |
|---|
| 2025.10.14 | ₩67,264 | ₩70,362 | ₩67,050 | ₩69,101 | +2.73% | 22.4만 |
|---|
| 2025.10.13 | ₩66,245 | ₩69,504 | ₩66,178 | ₩69,463 | +4.86% | 53.7만 |
|---|
| 2025.10.10 | ₩71,086 | ₩71,823 | ₩65,413 | ₩65,521 | -7.83% | 58.2만 |
|---|