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 | ₩112,682 | ₩119,248 | ₩111,128 | ₩115,577 | +2.57% | 98.7만 |
| 2026.09.28–2026.10.02 | ₩110,605 | ₩112,508 | ₩106,371 | ₩112,280 | +1.51% | 124.7만 |
| 2026.09.21–2026.09.25 | ₩114,733 | ₩118,485 | ₩108,863 | ₩109,051 | -4.95% | 112.3만 |
| 2026.09.14–2026.09.18 | ₩116,796 | ₩118,471 | ₩109,547 | ₩115,188 | -1.38% | 122.5만 |
| 2026.09.08–2026.09.11 | ₩117,908 | ₩119,463 | ₩115,148 | ₩116,381 | -1.30% | 71.8만 |
| 2026.08.31–2026.09.04 | ₩118,029 | ₩119,302 | ₩112,763 | ₩115,952 | -1.76% | 112.1만 |
| 2026.08.24–2026.08.28 | ₩118,592 | ₩121,848 | ₩114,371 | ₩116,501 | -1.76% | 131.3만 |
| 2026.08.17–2026.08.21 | ₩105,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,866 |
| ₩104,689 |
| ₩120,213 |
| +13.99% |
| 197.9만 |
| 2026.08.10–2026.08.14 | ₩102,163 | ₩117,922 | ₩99,161 | ₩105,446 | +3.21% | 190.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,083 | ₩109,815 | ₩97,339 | ₩101,038 | -1.02% | 219.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,399 | ₩105,460 | ₩98,009 | ₩103,878 | +2.44% | 113.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,356 | ₩106,612 | ₩99,443 | ₩102,284 | -1.04% | 123.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,508 | ₩109,975 | ₩102,177 | ₩104,079 | -0.41% | 99.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,826 | ₩108,528 | ₩98,826 | ₩102,766 | +3.99% | 163.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,629 | ₩108,542 | ₩88,307 | ₩98,826 | +11.51% | 236.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,761 | ₩87,731 | ₩79,852 | ₩87,262 | +1.75% | 275.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,827 | ₩93,882 | ₩83,550 | ₩85,694 | -5.65% | 127.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩96,053 | ₩98,185 | ₩87,396 | ₩92,850 | -3.33% | 131.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩94,498 | ₩102,646 | ₩92,649 | ₩94,177 | -0.34% | 161.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,481 | ₩107,537 | ₩92,589 | ₩94,043 | -9.99% | 181.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,729 | ₩105,862 | ₩92,287 | ₩105,366 | +13.63% | 233만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,562 | ₩93,801 | ₩87,410 | ₩93,413 | +5.48% | 156.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩88,683 | ₩90,599 | ₩81,808 | ₩87,075 | -1.81% | 209만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,113 | ₩96,093 | ₩87,485 | ₩88,535 | -3.88% | 135.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩90,291 | ₩94,391 | ₩88,716 | ₩91,510 | +1.35% | 81.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩91,202 | ₩94,820 | ₩87,262 | ₩90,090 | -1.22% | 123.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,153 | ₩95,966 | ₩82,163 | ₩91,135 | -1.11% | 211.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,500 | ₩97,888 | ₩88,173 | ₩92,770 | -4.85% | 195.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩95,074 | ₩101,145 | ₩93,801 | ₩96,508 | +1.51% | 146.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩100,341 | ₩106,853 | ₩92,409 | ₩95,074 | -5.25% | 344.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,017 | ₩102,469 | ₩93,145 | ₩100,220 | +3.30% | 172.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,823 | ₩101,842 | ₩94,525 | ₩97,004 | -3.79% | 218.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,389 | ₩101,949 | ₩85,868 | ₩99,831 | +9.24% | 338.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,477 | ₩92,314 | ₩81,875 | ₩91,818 | +4.96% | 212.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩76,006 | ₩87,758 | ₩73,098 | ₩87,436 | +15.04% | 287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,041 | ₩77,118 | ₩71,222 | ₩76,006 | +1.29% | 308.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,910 | ₩81,594 | ₩73,165 | ₩76,998 | -4.84% | 266.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,374 | ₩85,761 | ₩76,555 | ₩81,058 | +0.85% | 200.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,390 | ₩81,366 | ₩65,406 | ₩81,339 | +20.70% | 209.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,500 | ₩68,107 | ₩58,626 | ₩67,644 | +3.27% | 326.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩69,560 | ₩70,666 | ₩63,169 | ₩64,937 | -6.65% | 276만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,731 | ₩75,229 | ₩69,011 | ₩69,627 | -2.93% | 89.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩74,398 | ₩76,783 | ₩66,787 | ₩70,338 | -5.46% | 233.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,557 | ₩80,254 | ₩73,714 | ₩73,983 | -7.01% | 141.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,041 | ₩82,291 | ₩73,326 | ₩79,838 | +6.39% | 144.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,217 | ₩78,217 | ₩72,575 | ₩76,314 | -2.43% | 142.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,391 | ₩94,471 | ₩75,597 | ₩76,931 | -18.50% | 471.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,600 | ₩114,706 | ₩93,507 | ₩99,885 | +6.71% | 271.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,235 | ₩93,024 | ₩78,150 | ₩92,676 | +16.96% | 167.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,798 | ₩82,518 | ₩78,405 | ₩79,289 | -0.64% | 149.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,366 | ₩80,937 | ₩72,508 | ₩79,771 | +8.73% | 155만 |
|---|
| 2025.10.13–2025.10.17 | ₩66,197 | ₩73,661 | ₩66,130 | ₩72,415 | +9.39% | 198만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,034 | ₩71,771 | ₩65,366 | ₩65,473 | -7.83% | 58.2만 |
|---|