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 | ₩116,502 | ₩118,433 | ₩114,758 | ₩115,684 | -0.70% | 16만 |
| 2026.10.08 | ₩115,322 | ₩119,359 | ₩115,322 | ₩117,307 | +1.72% | 24.5만 |
| 2026.10.07 | ₩114,141 | ₩115,784 | ₩112,073 | ₩114,973 | +0.73% | 19.7만 |
| 2026.10.06 | ₩113,672 | ₩118,380 | ₩112,733 | ₩114,879 | +1.06% | 24.2만 |
| 2026.10.05 | ₩112,787 | ₩113,524 | ₩111,231 | ₩112,103 | -0.61% | 14.3만 |
| 2026.10.02 | ₩107,851 | ₩112,612 | ₩107,851 | ₩112,384 | +4.20% | 20.5만 |
| 2026.10.01 | ₩108,280 | ₩109,393 | ₩106,952 | ₩108,334 | +0.05% | 30.6만 |
| 2026.09.30 | ₩110,024 | ₩111,539 | ₩108,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,870 |
| -1.05% |
| 24.3만 |
| 2026.09.29 | ₩107,301 | ₩108,605 | ₩106,469 | ₩107,958 | +0.61% | 29.1만 |
|---|
| 2026.09.28 | ₩110,708 | ₩110,996 | ₩107,743 | ₩108,267 | -2.20% | 20.1만 |
|---|
| 2026.09.25 | ₩110,185 | ₩111,372 | ₩108,964 | ₩109,152 | -0.94% | 14.5만 |
|---|
| 2026.09.24 | ₩112,398 | ₩112,445 | ₩110,158 | ₩110,641 | -1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩118,125 | ₩118,125 | ₩109,970 | ₩110,131 | -6.77% | 28.6만 |
|---|
| 2026.09.22 | ₩115,482 | ₩117,508 | ₩114,275 | ₩116,569 | +0.94% | 27.6만 |
|---|
| 2026.09.21 | ₩114,839 | ₩118,594 | ₩113,062 | ₩117,427 | +2.25% | 22만 |
|---|
| 2026.09.18 | ₩115,536 | ₩116,824 | ₩113,082 | ₩115,295 | -0.21% | 30.3만 |
|---|
| 2026.09.17 | ₩111,445 | ₩116,421 | ₩111,325 | ₩115,254 | +3.42% | 19.3만 |
|---|
| 2026.09.16 | ₩116,019 | ₩117,438 | ₩109,648 | ₩110,922 | -4.39% | 34.6만 |
|---|
| 2026.09.15 | ₩115,845 | ₩118,031 | ₩115,214 | ₩116,985 | +0.98% | 12.2만 |
|---|
| 2026.09.14 | ₩116,904 | ₩118,581 | ₩114,490 | ₩115,939 | -0.83% | 26.2만 |
|---|
| 2026.09.11 | ₩115,254 | ₩118,219 | ₩115,254 | ₩116,488 | +1.07% | 18.7만 |
|---|
| 2026.09.10 | ₩117,789 | ₩117,857 | ₩115,362 | ₩115,858 | -1.64% | 15만 |
|---|
| 2026.09.09 | ₩119,050 | ₩119,573 | ₩116,073 | ₩116,569 | -2.08% | 15.3만 |
|---|
| 2026.09.08 | ₩118,017 | ₩119,547 | ₩115,838 | ₩118,500 | +0.41% | 22.8만 |
|---|
| 2026.09.04 | ₩113,430 | ₩116,435 | ₩112,868 | ₩116,059 | +2.32% | 18.2만 |
|---|
| 2026.09.03 | ₩116,462 | ₩118,380 | ₩114,275 | ₩115,469 | -0.85% | 25.8만 |
|---|
| 2026.09.02 | ₩114,463 | ₩116,354 | ₩113,632 | ₩114,678 | +0.19% | 27.3만 |
|---|
| 2026.09.01 | ₩119,412 | ₩119,412 | ₩112,867 | ₩115,134 | -3.58% | 25.8만 |
|---|
| 2026.08.31 | ₩118,138 | ₩119,104 | ₩116,448 | ₩117,468 | -0.57% | 15만 |
|---|
| 2026.08.28 | ₩120,284 | ₩120,713 | ₩116,126 | ₩116,609 | -3.06% | 17.1만 |
|---|
| 2026.08.27 | ₩118,527 | ₩120,459 | ₩117,199 | ₩119,667 | +0.96% | 16.9만 |
|---|
| 2026.08.26 | ₩115,858 | ₩121,961 | ₩115,348 | ₩118,822 | +2.56% | 29.6만 |
|---|
| 2026.08.25 | ₩115,657 | ₩116,784 | ₩114,477 | ₩115,268 | -0.34% | 25.1만 |
|---|
| 2026.08.24 | ₩118,702 | ₩119,520 | ₩114,798 | ₩116,824 | -1.58% | 42.6만 |
|---|
| 2026.08.21 | ₩117,360 | ₩122,980 | ₩117,360 | ₩120,324 | +2.53% | 45.8만 |
|---|
| 2026.08.20 | ₩112,948 | ₩121,719 | ₩110,761 | ₩116,730 | +3.35% | 69.8만 |
|---|
| 2026.08.19 | ₩109,111 | ₩110,627 | ₩105,584 | ₩110,252 | +1.04% | 40만 |
|---|
| 2026.08.18 | ₩107,261 | ₩108,629 | ₩105,651 | ₩108,401 | +1.06% | 20.8만 |
|---|
| 2026.08.17 | ₩105,557 | ₩107,730 | ₩104,786 | ₩106,617 | +1.00% | 21.4만 |
|---|
| 2026.08.14 | ₩101,761 | ₩105,544 | ₩101,466 | ₩105,544 | +3.72% | 22.2만 |
|---|
| 2026.08.13 | ₩101,265 | ₩102,539 | ₩99,253 | ₩100,970 | -0.29% | 33.9만 |
|---|
| 2026.08.12 | ₩112,746 | ₩113,822 | ₩101,533 | ₩102,365 | -9.21% | 44.6만 |
|---|
| 2026.08.11 | ₩109,782 | ₩118,031 | ₩109,313 | ₩112,545 | +2.52% | 46만 |
|---|
| 2026.08.10 | ₩102,258 | ₩110,641 | ₩100,863 | ₩109,594 | +7.17% | 43.4만 |
|---|
| 2026.08.07 | ₩108,883 | ₩109,782 | ₩99,562 | ₩101,131 | -7.12% | 83.6만 |
|---|
| 2026.08.06 | ₩105,678 | ₩109,916 | ₩102,293 | ₩107,837 | +2.04% | 62.4만 |
|---|
| 2026.08.05 | ₩98,529 | ₩102,000 | ₩97,429 | ₩101,439 | +2.95% | 26.3만 |
|---|
| 2026.08.04 | ₩99,924 | ₩100,521 | ₩97,712 | ₩98,824 | -1.10% | 26.3만 |
|---|
| 2026.08.03 | ₩102,177 | ₩102,687 | ₩100,393 | ₩100,675 | -1.47% | 21.3만 |
|---|
| 2026.07.31 | ₩103,814 | ₩105,557 | ₩101,855 | ₩103,974 | +0.16% | 25.8만 |
|---|
| 2026.07.30 | ₩100,635 | ₩103,465 | ₩99,495 | ₩102,606 | +1.96% | 19.8만 |
|---|
| 2026.07.29 | ₩102,445 | ₩103,109 | ₩99,092 | ₩100,474 | -1.92% | 22.3만 |
|---|
| 2026.07.28 | ₩100,876 | ₩101,480 | ₩98,100 | ₩100,621 | -0.25% | 20.4만 |
|---|
| 2026.07.27 | ₩101,493 | ₩103,290 | ₩100,232 | ₩101,104 | -0.38% | 24.9만 |
|---|
| 2026.07.24 | ₩103,277 | ₩106,469 | ₩102,191 | ₩102,378 | -0.87% | 25.8만 |
|---|
| 2026.07.23 | ₩105,289 | ₩105,960 | ₩102,378 | ₩102,901 | -2.27% | 16.6만 |
|---|
| 2026.07.22 | ₩103,787 | ₩106,711 | ₩103,787 | ₩104,337 | +0.53% | 24만 |
|---|
| 2026.07.21 | ₩103,626 | ₩104,484 | ₩101,681 | ₩102,700 | -0.89% | 13.2만 |
|---|
| 2026.07.20 | ₩103,451 | ₩105,504 | ₩99,535 | ₩101,265 | -2.11% | 44.1만 |
|---|
| 2026.07.17 | ₩102,499 | ₩105,289 | ₩102,271 | ₩104,176 | +1.64% | 22.1만 |
|---|
| 2026.07.16 | ₩104,404 | ₩110,077 | ₩102,620 | ₩103,317 | -1.04% | 23.7만 |
|---|
| 2026.07.15 | ₩105,691 | ₩106,805 | ₩103,693 | ₩104,712 | -0.93% | 18.4만 |
|---|
| 2026.07.14 | ₩106,067 | ₩107,891 | ₩104,911 | ₩105,611 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩104,605 | ₩107,918 | ₩104,605 | ₩105,329 | +0.69% | 20.8만 |
|---|
| 2026.07.10 | ₩105,396 | ₩106,697 | ₩101,708 | ₩102,861 | -2.41% | 14.3만 |
|---|
| 2026.07.09 | ₩105,289 | ₩108,629 | ₩104,404 | ₩105,141 | -0.14% | 34만 |
|---|
| 2026.07.08 | ₩105,128 | ₩105,289 | ₩101,520 | ₩104,565 | -0.54% | 50.3만 |
|---|
| 2026.07.07 | ₩101,191 | ₩105,061 | ₩100,353 | ₩103,867 | +2.64% | 25.8만 |
|---|
| 2026.07.06 | ₩98,918 | ₩104,229 | ₩98,918 | ₩100,460 | +1.56% | 39.3만 |
|---|
| 2026.07.02 | ₩97,577 | ₩101,802 | ₩97,040 | ₩98,918 | +1.37% | 44.3만 |
|---|
| 2026.07.01 | ₩105,785 | ₩107,193 | ₩96,812 | ₩96,973 | -8.33% | 72.2만 |
|---|
| 2026.06.30 | ₩95,203 | ₩108,642 | ₩92,882 | ₩106,281 | +11.64% | 73.6만 |
|---|
| 2026.06.29 | ₩88,711 | ₩94,304 | ₩88,389 | ₩93,687 | +5.61% | 46.5만 |
|---|
| 2026.06.26 | ₩83,158 | ₩87,812 | ₩81,964 | ₩87,343 | +5.03% | 45.5만 |
|---|
| 2026.06.25 | ₩82,420 | ₩83,909 | ₩79,926 | ₩81,696 | -0.88% | 152.8만 |
|---|
| 2026.06.24 | ₩84,499 | ₩85,814 | ₩82,380 | ₩82,380 | -2.51% | 27.2만 |
|---|
| 2026.06.23 | ₩82,622 | ₩86,981 | ₩82,301 | ₩85,747 | +3.78% | 23.7만 |
|---|
| 2026.06.22 | ₩85,841 | ₩87,732 | ₩81,401 | ₩83,587 | -2.63% | 26.4만 |
|---|
| 2026.06.18 | ₩85,438 | ₩86,176 | ₩83,628 | ₩85,774 | +0.39% | 27.7만 |
|---|
| 2026.06.17 | ₩87,718 | ₩88,402 | ₩84,902 | ₩85,170 | -2.91% | 29.1만 |
|---|
| 2026.06.16 | ₩88,376 | ₩89,328 | ₩84,499 | ₩87,705 | -0.76% | 35만 |
|---|
| 2026.06.15 | ₩90,911 | ₩93,969 | ₩89,060 | ₩89,905 | -1.11% | 35.7만 |
|---|
| 2026.06.12 | ₩89,864 | ₩93,741 | ₩89,100 | ₩92,936 | +3.42% | 23.2만 |
|---|
| 2026.06.11 | ₩88,624 | ₩91,231 | ₩87,477 | ₩90,441 | +2.05% | 24.1만 |
|---|
| 2026.06.10 | ₩91,273 | ₩92,386 | ₩87,906 | ₩88,335 | -3.22% | 37.4만 |
|---|
| 2026.06.09 | ₩92,574 | ₩95,109 | ₩89,127 | ₩91,179 | -1.51% | 22.9만 |
|---|
| 2026.06.08 | ₩96,142 | ₩98,275 | ₩93,271 | ₩93,432 | -2.82% | 24.4만 |
|---|
| 2026.06.05 | ₩99,253 | ₩101,645 | ₩92,735 | ₩94,264 | -5.03% | 30.9만 |
|---|
| 2026.06.04 | ₩100,138 | ₩101,507 | ₩99,253 | ₩99,615 | -0.52% | 39.1만 |
|---|
| 2026.06.03 | ₩99,421 | ₩102,741 | ₩96,987 | ₩101,828 | +2.42% | 39.9만 |
|---|
| 2026.06.02 | ₩95,055 | ₩99,247 | ₩94,411 | ₩98,167 | +3.27% | 21.4만 |
|---|
| 2026.06.01 | ₩94,586 | ₩97,536 | ₩94,009 | ₩94,371 | -0.23% | 30만 |
|---|
| 2026.05.29 | ₩100,916 | ₩101,406 | ₩92,674 | ₩94,130 | -6.73% | 56.7만 |
|---|
| 2026.05.28 | ₩97,791 | ₩102,164 | ₩97,791 | ₩100,916 | +3.20% | 50.5만 |
|---|
| 2026.05.27 | ₩97,684 | ₩99,475 | ₩96,168 | ₩96,906 | -0.80% | 28.4만 |
|---|
| 2026.05.26 | ₩104,578 | ₩107,636 | ₩97,590 | ₩99,146 | -5.19% | 46만 |
|---|
| 2026.05.22 | ₩101,815 | ₩105,732 | ₩100,916 | ₩105,463 | +3.58% | 41.9만 |
|---|
| 2026.05.21 | ₩103,210 | ₩103,679 | ₩101,614 | ₩102,043 | -1.13% | 37.3만 |
|---|
| 2026.05.20 | ₩101,185 | ₩105,960 | ₩100,595 | ₩101,668 | +0.48% | 41.8만 |
|---|
| 2026.05.19 | ₩98,247 | ₩101,547 | ₩95,981 | ₩101,493 | +3.30% | 48.5만 |
|---|
| 2026.05.18 | ₩92,815 | ₩99,186 | ₩92,373 | ₩96,973 | +4.48% | 63.5만 |
|---|
| 2026.05.15 | ₩90,951 | ₩93,526 | ₩89,663 | ₩93,499 | +2.80% | 30.8만 |
|---|
| 2026.05.14 | ₩91,447 | ₩91,689 | ₩87,651 | ₩90,535 | -1.00% | 37.1만 |
|---|
| 2026.05.13 | ₩91,541 | ₩91,903 | ₩87,490 | ₩90,347 | -1.30% | 26.6만 |
|---|
| 2026.05.12 | ₩91,085 | ₩93,888 | ₩90,314 | ₩91,206 | +0.13% | 29.1만 |
|---|
| 2026.05.11 | ₩88,644 | ₩91,528 | ₩87,853 | ₩90,186 | +1.74% | 32.8만 |
|---|
| 2026.05.08 | ₩85,572 | ₩87,289 | ₩84,057 | ₩87,155 | +1.85% | 27.7만 |
|---|
| 2026.05.07 | ₩85,867 | ₩90,683 | ₩81,884 | ₩85,800 | -0.08% | 51.5만 |
|---|
| 2026.05.06 | ₩86,377 | ₩88,845 | ₩84,499 | ₩88,523 | +2.48% | 37.9만 |
|---|
| 2026.05.05 | ₩87,329 | ₩89,019 | ₩85,344 | ₩88,711 | +1.58% | 30.1만 |
|---|
| 2026.05.04 | ₩88,765 | ₩89,180 | ₩86,887 | ₩87,276 | -1.68% | 61.9만 |
|---|
| 2026.05.01 | ₩91,863 | ₩93,633 | ₩87,566 | ₩88,617 | -3.53% | 42.3만 |
|---|
| 2026.04.30 | ₩90,750 | ₩93,607 | ₩88,617 | ₩92,185 | +1.58% | 41.9만 |
|---|
| 2026.04.29 | ₩92,654 | ₩96,182 | ₩91,970 | ₩92,145 | -0.55% | 29.2만 |
|---|
| 2026.04.28 | ₩94,237 | ₩95,042 | ₩90,951 | ₩91,112 | -3.32% | 9.9만 |
|---|
| 2026.04.27 | ₩92,198 | ₩94,519 | ₩92,198 | ₩92,694 | +0.54% | 12만 |
|---|
| 2026.04.24 | ₩93,432 | ₩93,875 | ₩90,039 | ₩91,595 | -1.97% | 15.8만 |
|---|
| 2026.04.23 | ₩90,937 | ₩94,478 | ₩90,079 | ₩93,432 | +2.74% | 16.9만 |
|---|
| 2026.04.22 | ₩90,911 | ₩92,279 | ₩90,186 | ₩90,991 | +0.09% | 11.6만 |
|---|
| 2026.04.21 | ₩91,139 | ₩92,010 | ₩89,462 | ₩89,516 | -1.78% | 18.8만 |
|---|
| 2026.04.20 | ₩90,374 | ₩91,192 | ₩88,798 | ₩90,857 | +0.53% | 18.8만 |
|---|
| 2026.04.17 | ₩89,623 | ₩91,179 | ₩87,343 | ₩90,173 | +0.61% | 31.9만 |
|---|
| 2026.04.16 | ₩91,863 | ₩93,687 | ₩91,474 | ₩93,137 | +1.39% | 21.7만 |
|---|
| 2026.04.15 | ₩89,046 | ₩91,694 | ₩88,563 | ₩90,683 | +1.84% | 16.5만 |
|---|
| 2026.04.14 | ₩90,776 | ₩91,621 | ₩88,376 | ₩88,630 | -2.36% | 22.1만 |
|---|
| 2026.04.13 | ₩91,286 | ₩94,908 | ₩90,012 | ₩90,481 | -0.88% | 31만 |
|---|
| 2026.04.10 | ₩85,854 | ₩92,281 | ₩85,841 | ₩91,219 | +6.25% | 52.7만 |
|---|
| 2026.04.09 | ₩91,662 | ₩92,500 | ₩82,239 | ₩85,680 | -6.53% | 89.9만 |
|---|
| 2026.04.08 | ₩93,607 | ₩95,187 | ₩90,790 | ₩92,104 | -1.60% | 30.2만 |
|---|
| 2026.04.07 | ₩91,648 | ₩96,054 | ₩91,380 | ₩95,712 | +4.43% | 19.2만 |
|---|
| 2026.04.06 | ₩92,238 | ₩95,860 | ₩91,206 | ₩91,675 | -0.61% | 19.3만 |
|---|
| 2026.04.02 | ₩89,972 | ₩95,384 | ₩88,993 | ₩92,855 | +3.21% | 33.7만 |
|---|
| 2026.04.01 | ₩91,903 | ₩93,824 | ₩88,255 | ₩88,751 | -3.43% | 56.4만 |
|---|
| 2026.03.31 | ₩93,003 | ₩94,586 | ₩90,884 | ₩92,614 | -0.42% | 61만 |
|---|
| 2026.03.30 | ₩97,590 | ₩97,979 | ₩90,334 | ₩91,246 | -6.50% | 44.4만 |
|---|
| 2026.03.27 | ₩97,724 | ₩99,079 | ₩95,914 | ₩96,598 | -1.15% | 27.8만 |
|---|
| 2026.03.26 | ₩97,832 | ₩101,238 | ₩96,832 | ₩97,603 | -0.23% | 27.1만 |
|---|
| 2026.03.25 | ₩98,100 | ₩99,226 | ₩96,088 | ₩96,598 | -1.53% | 26.8만 |
|---|
| 2026.03.24 | ₩96,356 | ₩100,796 | ₩96,356 | ₩97,080 | +0.75% | 28.5만 |
|---|
| 2026.03.23 | ₩95,162 | ₩98,864 | ₩93,888 | ₩96,987 | +1.92% | 36.1만 |
|---|
| 2026.03.20 | ₩93,902 | ₩97,966 | ₩92,495 | ₩95,162 | +1.34% | 73.6만 |
|---|
| 2026.03.19 | ₩104,270 | ₩104,270 | ₩93,888 | ₩95,297 | -8.61% | 93.5만 |
|---|
| 2026.03.18 | ₩104,296 | ₩106,952 | ₩103,277 | ₩104,162 | -0.13% | 51.8만 |
|---|
| 2026.03.17 | ₩96,852 | ₩105,141 | ₩96,414 | ₩103,827 | +7.20% | 72.1만 |
|---|
| 2026.03.16 | ₩100,434 | ₩101,037 | ₩94,800 | ₩95,417 | -4.99% | 53.7만 |
|---|
| 2026.03.13 | ₩99,468 | ₩102,563 | ₩97,697 | ₩100,313 | +0.85% | 34만 |
|---|
| 2026.03.12 | ₩94,773 | ₩98,658 | ₩93,231 | ₩97,536 | +2.92% | 35.5만 |
|---|
| 2026.03.11 | ₩94,438 | ₩95,806 | ₩93,310 | ₩94,827 | +0.41% | 24만 |
|---|
| 2026.03.10 | ₩97,912 | ₩98,469 | ₩93,580 | ₩94,867 | -3.11% | 30만 |
|---|
| 2026.03.09 | ₩97,107 | ₩99,937 | ₩94,103 | ₩98,288 | +1.22% | 48.8만 |
|---|
| 2026.03.06 | ₩99,548 | ₩101,635 | ₩96,852 | ₩97,094 | -2.47% | 53만 |
|---|
| 2026.03.05 | ₩99,253 | ₩101,827 | ₩96,048 | ₩99,978 | +0.73% | 43.7만 |
|---|
| 2026.03.04 | ₩98,375 | ₩101,869 | ₩96,584 | ₩99,924 | +1.57% | 30.8만 |
|---|
| 2026.03.03 | ₩97,684 | ₩99,575 | ₩94,612 | ₩98,355 | +0.69% | 39만 |
|---|
| 2026.03.02 | ₩100,916 | ₩101,936 | ₩98,207 | ₩99,253 | -1.65% | 51.8만 |
|---|
| 2026.02.27 | ₩100,568 | ₩101,198 | ₩97,630 | ₩99,924 | -0.64% | 98.2만 |
|---|
| 2026.02.26 | ₩93,285 | ₩102,043 | ₩90,535 | ₩99,843 | +7.03% | 105.1만 |
|---|
| 2026.02.25 | ₩90,012 | ₩90,159 | ₩85,948 | ₩87,812 | -2.44% | 45.8만 |
|---|
| 2026.02.24 | ₩88,845 | ₩89,851 | ₩86,820 | ₩88,523 | -0.36% | 36.8만 |
|---|
| 2026.02.23 | ₩91,474 | ₩94,358 | ₩87,726 | ₩89,140 | -2.55% | 52.6만 |
|---|
| 2026.02.20 | ₩89,462 | ₩92,399 | ₩87,517 | ₩91,903 | +2.73% | 53.8만 |
|---|
| 2026.02.19 | ₩84,794 | ₩91,581 | ₩82,850 | ₩89,730 | +5.82% | 63.2만 |
|---|
| 2026.02.18 | ₩86,391 | ₩87,477 | ₩83,560 | ₩84,151 | -2.59% | 45만 |
|---|
| 2026.02.17 | ₩87,557 | ₩87,906 | ₩81,951 | ₩85,733 | -2.08% | 50.4만 |
|---|
| 2026.02.13 | ₩80,449 | ₩87,839 | ₩80,261 | ₩87,517 | +8.79% | 75.7만 |
|---|
| 2026.02.12 | ₩82,917 | ₩85,780 | ₩79,201 | ₩80,046 | -3.46% | 44.4만 |
|---|
| 2026.02.11 | ₩79,979 | ₩83,882 | ₩77,149 | ₩83,037 | +3.82% | 69.2만 |
|---|
| 2026.02.10 | ₩77,324 | ₩78,772 | ₩75,587 | ₩78,115 | +1.02% | 57.9만 |
|---|
| 2026.02.09 | ₩76,076 | ₩77,149 | ₩73,166 | ₩76,452 | +0.49% | 40.1만 |
|---|
| 2026.02.06 | ₩74,252 | ₩77,190 | ₩72,911 | ₩76,076 | +2.46% | 91만 |
|---|
| 2026.02.05 | ₩74,091 | ₩74,440 | ₩71,437 | ₩73,206 | -1.19% | 48.5만 |
|---|
| 2026.02.04 | ₩73,957 | ₩74,909 | ₩71,596 | ₩74,413 | +0.62% | 78.5만 |
|---|
| 2026.02.03 | ₩73,327 | ₩74,742 | ₩71,288 | ₩72,589 | -1.01% | 52.2만 |
|---|
| 2026.02.02 | ₩75,111 | ₩76,304 | ₩72,549 | ₩72,830 | -3.04% | 38.1만 |
|---|
| 2026.01.30 | ₩79,121 | ₩79,141 | ₩74,239 | ₩77,069 | -2.59% | 29.5만 |
|---|
| 2026.01.29 | ₩80,274 | ₩81,669 | ₩77,538 | ₩80,087 | -0.23% | 36.2만 |
|---|
| 2026.01.28 | ₩76,452 | ₩79,427 | ₩75,589 | ₩78,544 | +2.74% | 104.8만 |
|---|
| 2026.01.27 | ₩75,111 | ₩76,801 | ₩73,233 | ₩75,674 | +0.75% | 49.9만 |
|---|
| 2026.01.26 | ₩80,985 | ₩81,455 | ₩75,392 | ₩76,505 | -5.53% | 46.4만 |
|---|
| 2026.01.23 | ₩82,192 | ₩85,841 | ₩80,089 | ₩81,133 | -1.29% | 40.6만 |
|---|
| 2026.01.22 | ₩80,328 | ₩82,327 | ₩79,215 | ₩80,140 | -0.23% | 69.8만 |
|---|
| 2026.01.21 | ₩76,988 | ₩80,670 | ₩76,787 | ₩78,464 | +1.92% | 53.3만 |
|---|
| 2026.01.20 | ₩80,449 | ₩81,026 | ₩76,626 | ₩76,733 | -4.62% | 37.2만 |
|---|
| 2026.01.16 | ₩80,435 | ₩81,441 | ₩77,941 | ₩81,414 | +1.22% | 22.3만 |
|---|
| 2026.01.15 | ₩78,383 | ₩80,576 | ₩75,929 | ₩80,154 | +2.26% | 37만 |
|---|
| 2026.01.14 | ₩75,111 | ₩79,242 | ₩74,842 | ₩78,169 | +4.07% | 51.6만 |
|---|
| 2026.01.13 | ₩70,416 | ₩74,614 | ₩69,756 | ₩74,279 | +5.49% | 49.1만 |
|---|
| 2026.01.12 | ₩67,452 | ₩70,860 | ₩65,467 | ₩69,719 | +3.36% | 49.8만 |
|---|
| 2026.01.09 | ₩64,220 | ₩68,170 | ₩63,951 | ₩67,707 | +5.43% | 65.8만 |
|---|
| 2026.01.08 | ₩59,096 | ₩65,065 | ₩58,680 | ₩63,200 | +6.95% | 73.3만 |
|---|
| 2026.01.07 | ₩63,656 | ₩63,656 | ₩58,828 | ₩59,284 | -6.87% | 62.2만 |
|---|
| 2026.01.06 | ₩62,100 | ₩62,567 | ₩60,518 | ₩61,094 | -1.62% | 58.5만 |
|---|
| 2026.01.05 | ₩65,561 | ₩65,641 | ₩61,564 | ₩62,583 | -4.54% | 66.9만 |
|---|
| 2026.01.02 | ₩66,902 | ₩67,720 | ₩63,227 | ₩64,997 | -2.85% | 61.3만 |
|---|
| 2025.12.31 | ₩66,969 | ₩67,284 | ₩64,515 | ₩65,708 | -1.88% | 104.2만 |
|---|
| 2025.12.30 | ₩69,075 | ₩69,585 | ₩66,983 | ₩67,358 | -2.49% | 69.5만 |
|---|
| 2025.12.29 | ₩69,625 | ₩70,731 | ₩68,525 | ₩69,008 | -0.89% | 41만 |
|---|
| 2025.12.26 | ₩71,087 | ₩71,087 | ₩69,075 | ₩69,692 | -1.96% | 26.2만 |
|---|
| 2025.12.24 | ₩72,120 | ₩72,120 | ₩70,416 | ₩71,221 | -1.25% | 8.2만 |
|---|
| 2025.12.23 | ₩71,972 | ₩72,576 | ₩70,134 | ₩71,033 | -1.30% | 25.4만 |
|---|
| 2025.12.22 | ₩71,798 | ₩75,298 | ₩71,462 | ₩71,771 | -0.04% | 29.7만 |
|---|
| 2025.12.19 | ₩70,845 | ₩72,321 | ₩69,947 | ₩70,403 | -0.62% | 57.4만 |
|---|
| 2025.12.18 | ₩72,817 | ₩73,769 | ₩70,497 | ₩70,550 | -3.11% | 39.3만 |
|---|
| 2025.12.17 | ₩68,404 | ₩72,160 | ₩67,512 | ₩71,207 | +4.10% | 41.2만 |
|---|
| 2025.12.16 | ₩69,732 | ₩70,631 | ₩66,848 | ₩67,667 | -2.96% | 55.7만 |
|---|
| 2025.12.15 | ₩74,467 | ₩76,854 | ₩68,605 | ₩70,188 | -5.75% | 39.6만 |
|---|
| 2025.12.12 | ₩76,345 | ₩76,754 | ₩74,051 | ₩74,051 | -3.00% | 39.5만 |
|---|
| 2025.12.11 | ₩75,258 | ₩76,505 | ₩73,783 | ₩75,781 | +0.70% | 35.6만 |
|---|
| 2025.12.10 | ₩76,921 | ₩77,760 | ₩74,950 | ₩75,956 | -1.26% | 20.6만 |
|---|
| 2025.12.09 | ₩76,452 | ₩77,808 | ₩75,124 | ₩76,117 | -0.44% | 20.1만 |
|---|
| 2025.12.08 | ₩79,631 | ₩80,328 | ₩76,023 | ₩77,230 | -3.01% | 26.1만 |
|---|
| 2025.12.05 | ₩79,550 | ₩82,367 | ₩79,550 | ₩79,912 | +0.46% | 21.1만 |
|---|
| 2025.12.04 | ₩80,811 | ₩81,260 | ₩78,906 | ₩79,604 | -1.49% | 23.3만 |
|---|
| 2025.12.03 | ₩74,105 | ₩81,408 | ₩73,608 | ₩81,146 | +9.50% | 49.9만 |
|---|
| 2025.12.02 | ₩75,929 | ₩76,452 | ₩73,394 | ₩74,024 | -2.51% | 29.1만 |
|---|
| 2025.12.01 | ₩75,111 | ₩75,728 | ₩73,555 | ₩74,802 | -0.41% | 21.4만 |
|---|
| 2025.11.28 | ₩77,511 | ₩77,793 | ₩76,170 | ₩76,385 | -1.45% | 18.2만 |
|---|
| 2025.11.26 | ₩73,850 | ₩78,035 | ₩73,850 | ₩76,197 | +3.18% | 38.9만 |
|---|
| 2025.11.25 | ₩75,446 | ₩75,459 | ₩72,643 | ₩75,245 | -0.27% | 37.2만 |
|---|
| 2025.11.24 | ₩78,289 | ₩78,289 | ₩74,601 | ₩76,023 | -2.90% | 48.6만 |
|---|
| 2025.11.21 | ₩78,128 | ₩80,395 | ₩76,452 | ₩77,002 | -1.44% | 36만 |
|---|
| 2025.11.20 | ₩88,952 | ₩89,194 | ₩79,228 | ₩80,127 | -9.92% | 48.5만 |
|---|
| 2025.11.19 | ₩82,702 | ₩86,981 | ₩81,884 | ₩86,699 | +4.83% | 72.3만 |
|---|
| 2025.11.18 | ₩81,938 | ₩83,493 | ₩75,667 | ₩83,172 | +1.51% | 136.9만 |
|---|
| 2025.11.17 | ₩94,478 | ₩94,559 | ₩81,924 | ₩82,997 | -12.15% | 178.3만 |
|---|
| 2025.11.14 | ₩97,161 | ₩104,256 | ₩95,397 | ₩99,978 | +2.90% | 37.2만 |
|---|
| 2025.11.13 | ₩104,618 | ₩105,289 | ₩93,727 | ₩98,060 | -6.27% | 73.3만 |
|---|
| 2025.11.12 | ₩112,974 | ₩113,404 | ₩104,257 | ₩109,326 | -3.23% | 43.5만 |
|---|
| 2025.11.11 | ₩100,595 | ₩114,812 | ₩99,320 | ₩114,745 | +14.07% | 69.2만 |
|---|
| 2025.11.10 | ₩93,687 | ₩100,595 | ₩93,593 | ₩100,595 | +7.37% | 48.7만 |
|---|
| 2025.11.07 | ₩87,933 | ₩93,110 | ₩86,458 | ₩92,762 | +5.49% | 38.6만 |
|---|
| 2025.11.06 | ₩83,829 | ₩89,368 | ₩82,796 | ₩88,832 | +5.97% | 43.4만 |
|---|
| 2025.11.05 | ₩79,215 | ₩83,158 | ₩79,215 | ₩82,139 | +3.69% | 19.2만 |
|---|
| 2025.11.04 | ₩80,476 | ₩80,972 | ₩78,222 | ₩79,134 | -1.67% | 40만 |
|---|
| 2025.11.03 | ₩79,309 | ₩82,400 | ₩78,477 | ₩81,750 | +3.08% | 26.3만 |
|---|
| 2025.10.31 | ₩79,483 | ₩80,677 | ₩78,477 | ₩79,362 | -0.15% | 27.1만 |
|---|
| 2025.10.30 | ₩79,550 | ₩80,704 | ₩78,598 | ₩79,483 | -0.08% | 22.3만 |
|---|
| 2025.10.29 | ₩80,543 | ₩82,595 | ₩79,577 | ₩80,663 | +0.15% | 26.9만 |
|---|
| 2025.10.28 | ₩79,765 | ₩81,428 | ₩79,134 | ₩80,476 | +0.89% | 29.5만 |
|---|
| 2025.10.27 | ₩79,872 | ₩81,119 | ₩78,658 | ₩79,966 | +0.12% | 43.4만 |
|---|
| 2025.10.24 | ₩80,476 | ₩81,012 | ₩79,255 | ₩79,845 | -0.78% | 29.3만 |
|---|
| 2025.10.23 | ₩76,975 | ₩80,301 | ₩76,774 | ₩80,181 | +4.16% | 33.8만 |
|---|
| 2025.10.22 | ₩75,111 | ₩76,613 | ₩74,325 | ₩76,157 | +1.39% | 41.9만 |
|---|
| 2025.10.21 | ₩74,024 | ₩76,251 | ₩74,024 | ₩75,915 | +2.55% | 22.1만 |
|---|
| 2025.10.20 | ₩73,434 | ₩75,500 | ₩72,576 | ₩74,856 | +1.94% | 27.9만 |
|---|
| 2025.10.17 | ₩70,792 | ₩73,085 | ₩70,430 | ₩72,482 | +2.39% | 41.3만 |
|---|
| 2025.10.16 | ₩73,032 | ₩73,729 | ₩70,711 | ₩71,516 | -2.08% | 28.9만 |
|---|
| 2025.10.15 | ₩69,638 | ₩73,407 | ₩69,638 | ₩71,261 | +2.33% | 51.7만 |
|---|
| 2025.10.14 | ₩67,278 | ₩70,376 | ₩67,063 | ₩69,115 | +2.73% | 22.4만 |
|---|
| 2025.10.13 | ₩66,258 | ₩69,518 | ₩66,191 | ₩69,477 | +4.86% | 53.7만 |
|---|
| 2025.10.10 | ₩71,100 | ₩71,838 | ₩65,427 | ₩65,534 | -7.83% | 58.2만 |
|---|