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 | ₩116,488 | ₩118,419 | ₩114,745 | ₩115,670 | -0.70% | 16만 |
| 2026.10.08 | ₩115,308 | ₩119,344 | ₩115,308 | ₩117,293 | +1.72% | 24.5만 |
| 2026.10.07 | ₩114,128 | ₩115,770 | ₩112,060 | ₩114,959 | +0.73% | 19.7만 |
| 2026.10.06 | ₩113,658 | ₩118,365 | ₩112,719 | ₩114,865 | +1.06% | 24.2만 |
| 2026.10.05 | ₩112,773 | ₩113,511 | ₩111,217 | ₩112,089 | -0.61% | 14.3만 |
| 2026.10.02 | ₩107,838 | ₩112,599 | ₩107,838 | ₩112,371 | +4.20% | 20.5만 |
| 2026.10.01 | ₩108,267 | ₩109,380 | ₩106,939 | ₩108,321 | +0.05% | 30.6만 |
| 2026.09.30 | ₩110,010 | ₩111,526 | ₩108,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,857 |
| -1.05% |
| 24.3만 |
| 2026.09.29 | ₩107,288 | ₩108,592 | ₩106,457 | ₩107,945 | +0.61% | 29.1만 |
|---|
| 2026.09.28 | ₩110,694 | ₩110,983 | ₩107,731 | ₩108,254 | -2.20% | 20.1만 |
|---|
| 2026.09.25 | ₩110,171 | ₩111,358 | ₩108,951 | ₩109,139 | -0.94% | 14.5만 |
|---|
| 2026.09.24 | ₩112,384 | ₩112,431 | ₩110,145 | ₩110,627 | -1.56% | 19.6만 |
|---|
| 2026.09.23 | ₩118,111 | ₩118,111 | ₩109,957 | ₩110,118 | -6.77% | 28.6만 |
|---|
| 2026.09.22 | ₩115,469 | ₩117,494 | ₩114,262 | ₩116,555 | +0.94% | 27.6만 |
|---|
| 2026.09.21 | ₩114,825 | ₩118,580 | ₩113,048 | ₩117,413 | +2.25% | 22만 |
|---|
| 2026.09.18 | ₩115,522 | ₩116,810 | ₩113,068 | ₩115,281 | -0.21% | 30.3만 |
|---|
| 2026.09.17 | ₩111,432 | ₩116,407 | ₩111,311 | ₩115,241 | +3.42% | 19.3만 |
|---|
| 2026.09.16 | ₩116,005 | ₩117,424 | ₩109,635 | ₩110,909 | -4.39% | 34.6만 |
|---|
| 2026.09.15 | ₩115,831 | ₩118,017 | ₩115,200 | ₩116,971 | +0.98% | 12.2만 |
|---|
| 2026.09.14 | ₩116,890 | ₩118,567 | ₩114,476 | ₩115,925 | -0.83% | 26.2만 |
|---|
| 2026.09.11 | ₩115,241 | ₩118,205 | ₩115,241 | ₩116,475 | +1.07% | 18.7만 |
|---|
| 2026.09.10 | ₩117,775 | ₩117,842 | ₩115,348 | ₩115,844 | -1.64% | 15만 |
|---|
| 2026.09.09 | ₩119,036 | ₩119,559 | ₩116,059 | ₩116,555 | -2.08% | 15.3만 |
|---|
| 2026.09.08 | ₩118,003 | ₩119,532 | ₩115,824 | ₩118,486 | +0.41% | 22.8만 |
|---|
| 2026.09.04 | ₩113,417 | ₩116,421 | ₩112,855 | ₩116,045 | +2.32% | 18.2만 |
|---|
| 2026.09.03 | ₩116,448 | ₩118,365 | ₩114,262 | ₩115,455 | -0.85% | 25.8만 |
|---|
| 2026.09.02 | ₩114,449 | ₩116,340 | ₩113,618 | ₩114,664 | +0.19% | 27.3만 |
|---|
| 2026.09.01 | ₩119,398 | ₩119,398 | ₩112,854 | ₩115,120 | -3.58% | 25.8만 |
|---|
| 2026.08.31 | ₩118,124 | ₩119,090 | ₩116,434 | ₩117,454 | -0.57% | 15만 |
|---|
| 2026.08.28 | ₩120,270 | ₩120,699 | ₩116,112 | ₩116,595 | -3.06% | 17.1만 |
|---|
| 2026.08.27 | ₩118,513 | ₩120,444 | ₩117,185 | ₩119,653 | +0.96% | 16.9만 |
|---|
| 2026.08.26 | ₩115,844 | ₩121,946 | ₩115,335 | ₩118,808 | +2.56% | 29.6만 |
|---|
| 2026.08.25 | ₩115,643 | ₩116,770 | ₩114,463 | ₩115,254 | -0.34% | 25.1만 |
|---|
| 2026.08.24 | ₩118,687 | ₩119,505 | ₩114,785 | ₩116,810 | -1.58% | 42.6만 |
|---|
| 2026.08.21 | ₩117,346 | ₩122,965 | ₩117,346 | ₩120,310 | +2.53% | 45.8만 |
|---|
| 2026.08.20 | ₩112,934 | ₩121,705 | ₩110,748 | ₩116,716 | +3.35% | 69.8만 |
|---|
| 2026.08.19 | ₩109,098 | ₩110,614 | ₩105,571 | ₩110,238 | +1.04% | 40만 |
|---|
| 2026.08.18 | ₩107,248 | ₩108,616 | ₩105,638 | ₩108,388 | +1.06% | 20.8만 |
|---|
| 2026.08.17 | ₩105,545 | ₩107,717 | ₩104,773 | ₩106,604 | +1.00% | 21.4만 |
|---|
| 2026.08.14 | ₩101,749 | ₩105,531 | ₩101,454 | ₩105,531 | +3.72% | 22.2만 |
|---|
| 2026.08.13 | ₩101,253 | ₩102,527 | ₩99,241 | ₩100,958 | -0.29% | 33.9만 |
|---|
| 2026.08.12 | ₩112,733 | ₩113,808 | ₩101,521 | ₩102,353 | -9.21% | 44.6만 |
|---|
| 2026.08.11 | ₩109,769 | ₩118,017 | ₩109,300 | ₩112,532 | +2.52% | 46만 |
|---|
| 2026.08.10 | ₩102,245 | ₩110,627 | ₩100,851 | ₩109,581 | +7.17% | 43.4만 |
|---|
| 2026.08.07 | ₩108,870 | ₩109,769 | ₩99,550 | ₩101,119 | -7.12% | 83.6만 |
|---|
| 2026.08.06 | ₩105,665 | ₩109,903 | ₩102,280 | ₩107,824 | +2.04% | 62.4만 |
|---|
| 2026.08.05 | ₩98,517 | ₩101,988 | ₩97,418 | ₩101,427 | +2.95% | 26.3만 |
|---|
| 2026.08.04 | ₩99,912 | ₩100,509 | ₩97,700 | ₩98,812 | -1.10% | 26.3만 |
|---|
| 2026.08.03 | ₩102,165 | ₩102,675 | ₩100,381 | ₩100,663 | -1.47% | 21.3만 |
|---|
| 2026.07.31 | ₩103,801 | ₩105,545 | ₩101,843 | ₩103,962 | +0.16% | 25.8만 |
|---|
| 2026.07.30 | ₩100,623 | ₩103,452 | ₩99,483 | ₩102,594 | +1.96% | 19.8만 |
|---|
| 2026.07.29 | ₩102,433 | ₩103,097 | ₩99,080 | ₩100,462 | -1.92% | 22.3만 |
|---|
| 2026.07.28 | ₩100,864 | ₩101,468 | ₩98,088 | ₩100,609 | -0.25% | 20.4만 |
|---|
| 2026.07.27 | ₩101,481 | ₩103,278 | ₩100,220 | ₩101,092 | -0.38% | 24.9만 |
|---|
| 2026.07.24 | ₩103,265 | ₩106,457 | ₩102,178 | ₩102,366 | -0.87% | 25.8만 |
|---|
| 2026.07.23 | ₩105,276 | ₩105,947 | ₩102,366 | ₩102,889 | -2.27% | 16.6만 |
|---|
| 2026.07.22 | ₩103,774 | ₩106,698 | ₩103,774 | ₩104,324 | +0.53% | 24만 |
|---|
| 2026.07.21 | ₩103,613 | ₩104,472 | ₩101,669 | ₩102,688 | -0.89% | 13.2만 |
|---|
| 2026.07.20 | ₩103,439 | ₩105,491 | ₩99,523 | ₩101,253 | -2.11% | 44.1만 |
|---|
| 2026.07.17 | ₩102,487 | ₩105,276 | ₩102,259 | ₩104,163 | +1.64% | 22.1만 |
|---|
| 2026.07.16 | ₩104,391 | ₩110,064 | ₩102,608 | ₩103,305 | -1.04% | 23.7만 |
|---|
| 2026.07.15 | ₩105,679 | ₩106,792 | ₩103,680 | ₩104,700 | -0.93% | 18.4만 |
|---|
| 2026.07.14 | ₩106,054 | ₩107,878 | ₩104,898 | ₩105,598 | -0.43% | 14.2만 |
|---|
| 2026.07.13 | ₩104,592 | ₩107,905 | ₩104,592 | ₩105,317 | +0.69% | 20.8만 |
|---|
| 2026.07.10 | ₩105,384 | ₩106,685 | ₩101,696 | ₩102,849 | -2.41% | 14.3만 |
|---|
| 2026.07.09 | ₩105,276 | ₩108,616 | ₩104,391 | ₩105,129 | -0.14% | 34만 |
|---|
| 2026.07.08 | ₩105,115 | ₩105,276 | ₩101,508 | ₩104,552 | -0.54% | 50.3만 |
|---|
| 2026.07.07 | ₩101,179 | ₩105,048 | ₩100,341 | ₩103,855 | +2.64% | 25.8만 |
|---|
| 2026.07.06 | ₩98,906 | ₩104,217 | ₩98,906 | ₩100,448 | +1.56% | 39.3만 |
|---|
| 2026.07.02 | ₩97,565 | ₩101,789 | ₩97,029 | ₩98,906 | +1.37% | 44.3만 |
|---|
| 2026.07.01 | ₩105,773 | ₩107,181 | ₩96,801 | ₩96,962 | -8.33% | 72.2만 |
|---|
| 2026.06.30 | ₩95,191 | ₩108,629 | ₩92,871 | ₩106,269 | +11.64% | 73.6만 |
|---|
| 2026.06.29 | ₩88,700 | ₩94,293 | ₩88,378 | ₩93,676 | +5.61% | 46.5만 |
|---|
| 2026.06.26 | ₩83,148 | ₩87,802 | ₩81,955 | ₩87,332 | +5.03% | 45.5만 |
|---|
| 2026.06.25 | ₩82,411 | ₩83,899 | ₩79,916 | ₩81,686 | -0.88% | 152.8만 |
|---|
| 2026.06.24 | ₩84,489 | ₩85,804 | ₩82,370 | ₩82,370 | -2.51% | 27.2만 |
|---|
| 2026.06.23 | ₩82,612 | ₩86,970 | ₩82,291 | ₩85,737 | +3.78% | 23.7만 |
|---|
| 2026.06.22 | ₩85,830 | ₩87,721 | ₩81,391 | ₩83,577 | -2.63% | 26.4만 |
|---|
| 2026.06.18 | ₩85,428 | ₩86,166 | ₩83,618 | ₩85,763 | +0.39% | 27.7만 |
|---|
| 2026.06.17 | ₩87,708 | ₩88,392 | ₩84,892 | ₩85,160 | -2.91% | 29.1만 |
|---|
| 2026.06.16 | ₩88,365 | ₩89,317 | ₩84,489 | ₩87,695 | -0.76% | 35만 |
|---|
| 2026.06.15 | ₩90,900 | ₩93,957 | ₩89,049 | ₩89,894 | -1.11% | 35.7만 |
|---|
| 2026.06.12 | ₩89,854 | ₩93,729 | ₩89,089 | ₩92,925 | +3.42% | 23.2만 |
|---|
| 2026.06.11 | ₩88,613 | ₩91,220 | ₩87,467 | ₩90,430 | +2.05% | 24.1만 |
|---|
| 2026.06.10 | ₩91,262 | ₩92,375 | ₩87,896 | ₩88,325 | -3.22% | 37.4만 |
|---|
| 2026.06.09 | ₩92,563 | ₩95,097 | ₩89,116 | ₩91,168 | -1.51% | 22.9만 |
|---|
| 2026.06.08 | ₩96,130 | ₩98,264 | ₩93,260 | ₩93,421 | -2.82% | 24.4만 |
|---|
| 2026.06.05 | ₩99,241 | ₩101,633 | ₩92,724 | ₩94,253 | -5.03% | 30.9만 |
|---|
| 2026.06.04 | ₩100,127 | ₩101,494 | ₩99,241 | ₩99,603 | -0.52% | 39.1만 |
|---|
| 2026.06.03 | ₩99,409 | ₩102,728 | ₩96,975 | ₩101,816 | +2.42% | 39.9만 |
|---|
| 2026.06.02 | ₩95,044 | ₩99,235 | ₩94,400 | ₩98,155 | +3.27% | 21.4만 |
|---|
| 2026.06.01 | ₩94,574 | ₩97,525 | ₩93,998 | ₩94,360 | -0.23% | 30만 |
|---|
| 2026.05.29 | ₩100,904 | ₩101,394 | ₩92,663 | ₩94,118 | -6.73% | 56.7만 |
|---|
| 2026.05.28 | ₩97,780 | ₩102,152 | ₩97,780 | ₩100,904 | +3.20% | 50.5만 |
|---|
| 2026.05.27 | ₩97,672 | ₩99,463 | ₩96,157 | ₩96,894 | -0.80% | 28.4만 |
|---|
| 2026.05.26 | ₩104,566 | ₩107,623 | ₩97,578 | ₩99,134 | -5.19% | 46만 |
|---|
| 2026.05.22 | ₩101,803 | ₩105,719 | ₩100,904 | ₩105,451 | +3.58% | 41.9만 |
|---|
| 2026.05.21 | ₩103,198 | ₩103,667 | ₩101,602 | ₩102,031 | -1.13% | 37.3만 |
|---|
| 2026.05.20 | ₩101,173 | ₩105,947 | ₩100,583 | ₩101,655 | +0.48% | 41.8만 |
|---|
| 2026.05.19 | ₩98,236 | ₩101,535 | ₩95,969 | ₩101,481 | +3.30% | 48.5만 |
|---|
| 2026.05.18 | ₩92,804 | ₩99,174 | ₩92,362 | ₩96,962 | +4.48% | 63.5만 |
|---|
| 2026.05.15 | ₩90,940 | ₩93,515 | ₩89,653 | ₩93,488 | +2.80% | 30.8만 |
|---|
| 2026.05.14 | ₩91,436 | ₩91,678 | ₩87,641 | ₩90,524 | -1.00% | 37.1만 |
|---|
| 2026.05.13 | ₩91,530 | ₩91,892 | ₩87,480 | ₩90,336 | -1.30% | 26.6만 |
|---|
| 2026.05.12 | ₩91,074 | ₩93,877 | ₩90,303 | ₩91,195 | +0.13% | 29.1만 |
|---|
| 2026.05.11 | ₩88,633 | ₩91,517 | ₩87,842 | ₩90,176 | +1.74% | 32.8만 |
|---|
| 2026.05.08 | ₩85,562 | ₩87,279 | ₩84,047 | ₩87,145 | +1.85% | 27.7만 |
|---|
| 2026.05.07 | ₩85,857 | ₩90,672 | ₩81,874 | ₩85,790 | -0.08% | 51.5만 |
|---|
| 2026.05.06 | ₩86,367 | ₩88,834 | ₩84,489 | ₩88,513 | +2.48% | 37.9만 |
|---|
| 2026.05.05 | ₩87,319 | ₩89,009 | ₩85,334 | ₩88,700 | +1.58% | 30.1만 |
|---|
| 2026.05.04 | ₩88,754 | ₩89,170 | ₩86,876 | ₩87,265 | -1.68% | 61.9만 |
|---|
| 2026.05.01 | ₩91,852 | ₩93,622 | ₩87,555 | ₩88,606 | -3.53% | 42.3만 |
|---|
| 2026.04.30 | ₩90,739 | ₩93,595 | ₩88,606 | ₩92,174 | +1.58% | 41.9만 |
|---|
| 2026.04.29 | ₩92,643 | ₩96,170 | ₩91,959 | ₩92,134 | -0.55% | 29.2만 |
|---|
| 2026.04.28 | ₩94,226 | ₩95,030 | ₩90,940 | ₩91,101 | -3.32% | 9.9만 |
|---|
| 2026.04.27 | ₩92,187 | ₩94,507 | ₩92,187 | ₩92,683 | +0.54% | 12만 |
|---|
| 2026.04.24 | ₩93,421 | ₩93,864 | ₩90,028 | ₩91,584 | -1.97% | 15.8만 |
|---|
| 2026.04.23 | ₩90,927 | ₩94,467 | ₩90,068 | ₩93,421 | +2.74% | 16.9만 |
|---|
| 2026.04.22 | ₩90,900 | ₩92,268 | ₩90,176 | ₩90,980 | +0.09% | 11.6만 |
|---|
| 2026.04.21 | ₩91,128 | ₩91,999 | ₩89,451 | ₩89,505 | -1.78% | 18.8만 |
|---|
| 2026.04.20 | ₩90,363 | ₩91,181 | ₩88,788 | ₩90,846 | +0.53% | 18.8만 |
|---|
| 2026.04.17 | ₩89,612 | ₩91,168 | ₩87,332 | ₩90,162 | +0.61% | 31.9만 |
|---|
| 2026.04.16 | ₩91,852 | ₩93,676 | ₩91,463 | ₩93,126 | +1.39% | 21.7만 |
|---|
| 2026.04.15 | ₩89,036 | ₩91,683 | ₩88,553 | ₩90,672 | +1.84% | 16.5만 |
|---|
| 2026.04.14 | ₩90,766 | ₩91,611 | ₩88,365 | ₩88,620 | -2.36% | 22.1만 |
|---|
| 2026.04.13 | ₩91,275 | ₩94,896 | ₩90,001 | ₩90,471 | -0.88% | 31만 |
|---|
| 2026.04.10 | ₩85,844 | ₩92,270 | ₩85,830 | ₩91,208 | +6.25% | 52.7만 |
|---|
| 2026.04.09 | ₩91,651 | ₩92,489 | ₩82,230 | ₩85,669 | -6.53% | 89.9만 |
|---|
| 2026.04.08 | ₩93,595 | ₩95,175 | ₩90,779 | ₩92,093 | -1.60% | 30.2만 |
|---|
| 2026.04.07 | ₩91,637 | ₩96,043 | ₩91,369 | ₩95,701 | +4.43% | 19.2만 |
|---|
| 2026.04.06 | ₩92,227 | ₩95,848 | ₩91,195 | ₩91,664 | -0.61% | 19.3만 |
|---|
| 2026.04.02 | ₩89,961 | ₩95,372 | ₩88,982 | ₩92,844 | +3.21% | 33.7만 |
|---|
| 2026.04.01 | ₩91,892 | ₩93,813 | ₩88,244 | ₩88,741 | -3.43% | 56.4만 |
|---|
| 2026.03.31 | ₩92,992 | ₩94,574 | ₩90,873 | ₩92,603 | -0.42% | 61만 |
|---|
| 2026.03.30 | ₩97,578 | ₩97,967 | ₩90,323 | ₩91,235 | -6.50% | 44.4만 |
|---|
| 2026.03.27 | ₩97,713 | ₩99,067 | ₩95,902 | ₩96,586 | -1.15% | 27.8만 |
|---|
| 2026.03.26 | ₩97,820 | ₩101,226 | ₩96,821 | ₩97,592 | -0.23% | 27.1만 |
|---|
| 2026.03.25 | ₩98,088 | ₩99,215 | ₩96,076 | ₩96,586 | -1.53% | 26.8만 |
|---|
| 2026.03.24 | ₩96,345 | ₩100,784 | ₩96,345 | ₩97,069 | +0.75% | 28.5만 |
|---|
| 2026.03.23 | ₩95,151 | ₩98,852 | ₩93,877 | ₩96,975 | +1.92% | 36.1만 |
|---|
| 2026.03.20 | ₩93,890 | ₩97,954 | ₩92,484 | ₩95,151 | +1.34% | 73.6만 |
|---|
| 2026.03.19 | ₩104,257 | ₩104,257 | ₩93,877 | ₩95,285 | -8.61% | 93.5만 |
|---|
| 2026.03.18 | ₩104,284 | ₩106,939 | ₩103,265 | ₩104,150 | -0.13% | 51.8만 |
|---|
| 2026.03.17 | ₩96,841 | ₩105,129 | ₩96,402 | ₩103,815 | +7.20% | 72.1만 |
|---|
| 2026.03.16 | ₩100,422 | ₩101,025 | ₩94,789 | ₩95,406 | -4.99% | 53.7만 |
|---|
| 2026.03.13 | ₩99,456 | ₩102,551 | ₩97,686 | ₩100,301 | +0.85% | 34만 |
|---|
| 2026.03.12 | ₩94,762 | ₩98,646 | ₩93,220 | ₩97,525 | +2.92% | 35.5만 |
|---|
| 2026.03.11 | ₩94,427 | ₩95,795 | ₩93,299 | ₩94,816 | +0.41% | 24만 |
|---|
| 2026.03.10 | ₩97,900 | ₩98,457 | ₩93,569 | ₩94,856 | -3.11% | 30만 |
|---|
| 2026.03.09 | ₩97,096 | ₩99,925 | ₩94,092 | ₩98,276 | +1.22% | 48.8만 |
|---|
| 2026.03.06 | ₩99,536 | ₩101,623 | ₩96,841 | ₩97,082 | -2.47% | 53만 |
|---|
| 2026.03.05 | ₩99,241 | ₩101,815 | ₩96,036 | ₩99,966 | +0.73% | 43.7만 |
|---|
| 2026.03.04 | ₩98,363 | ₩101,857 | ₩96,573 | ₩99,912 | +1.57% | 30.8만 |
|---|
| 2026.03.03 | ₩97,672 | ₩99,563 | ₩94,601 | ₩98,343 | +0.69% | 39만 |
|---|
| 2026.03.02 | ₩100,904 | ₩101,924 | ₩98,195 | ₩99,241 | -1.65% | 51.8만 |
|---|
| 2026.02.27 | ₩100,556 | ₩101,186 | ₩97,619 | ₩99,912 | -0.64% | 98.2만 |
|---|
| 2026.02.26 | ₩93,274 | ₩102,031 | ₩90,524 | ₩99,831 | +7.03% | 105.1만 |
|---|
| 2026.02.25 | ₩90,001 | ₩90,149 | ₩85,938 | ₩87,802 | -2.44% | 45.8만 |
|---|
| 2026.02.24 | ₩88,834 | ₩89,840 | ₩86,809 | ₩88,513 | -0.36% | 36.8만 |
|---|
| 2026.02.23 | ₩91,463 | ₩94,346 | ₩87,716 | ₩89,130 | -2.55% | 52.6만 |
|---|
| 2026.02.20 | ₩89,451 | ₩92,388 | ₩87,507 | ₩91,892 | +2.73% | 53.8만 |
|---|
| 2026.02.19 | ₩84,784 | ₩91,570 | ₩82,840 | ₩89,720 | +5.82% | 63.2만 |
|---|
| 2026.02.18 | ₩86,380 | ₩87,467 | ₩83,551 | ₩84,141 | -2.59% | 45만 |
|---|
| 2026.02.17 | ₩87,547 | ₩87,896 | ₩81,941 | ₩85,723 | -2.08% | 50.4만 |
|---|
| 2026.02.13 | ₩80,439 | ₩87,829 | ₩80,251 | ₩87,507 | +8.79% | 75.7만 |
|---|
| 2026.02.12 | ₩82,907 | ₩85,770 | ₩79,192 | ₩80,037 | -3.46% | 44.4만 |
|---|
| 2026.02.11 | ₩79,970 | ₩83,872 | ₩77,140 | ₩83,028 | +3.82% | 69.2만 |
|---|
| 2026.02.10 | ₩77,314 | ₩78,763 | ₩75,578 | ₩78,106 | +1.02% | 57.9만 |
|---|
| 2026.02.09 | ₩76,067 | ₩77,140 | ₩73,157 | ₩76,443 | +0.49% | 40.1만 |
|---|
| 2026.02.06 | ₩74,243 | ₩77,180 | ₩72,902 | ₩76,067 | +2.46% | 91만 |
|---|
| 2026.02.05 | ₩74,082 | ₩74,431 | ₩71,428 | ₩73,197 | -1.19% | 48.5만 |
|---|
| 2026.02.04 | ₩73,948 | ₩74,900 | ₩71,588 | ₩74,404 | +0.62% | 78.5만 |
|---|
| 2026.02.03 | ₩73,318 | ₩74,733 | ₩71,279 | ₩72,580 | -1.01% | 52.2만 |
|---|
| 2026.02.02 | ₩75,102 | ₩76,295 | ₩72,540 | ₩72,822 | -3.04% | 38.1만 |
|---|
| 2026.01.30 | ₩79,111 | ₩79,132 | ₩74,230 | ₩77,060 | -2.59% | 29.5만 |
|---|
| 2026.01.29 | ₩80,265 | ₩81,660 | ₩77,529 | ₩80,077 | -0.23% | 36.2만 |
|---|
| 2026.01.28 | ₩76,443 | ₩79,417 | ₩75,580 | ₩78,535 | +2.74% | 104.8만 |
|---|
| 2026.01.27 | ₩75,102 | ₩76,791 | ₩73,224 | ₩75,665 | +0.75% | 49.9만 |
|---|
| 2026.01.26 | ₩80,976 | ₩81,445 | ₩75,383 | ₩76,496 | -5.53% | 46.4만 |
|---|
| 2026.01.23 | ₩82,183 | ₩85,830 | ₩80,080 | ₩81,123 | -1.29% | 40.6만 |
|---|
| 2026.01.22 | ₩80,318 | ₩82,317 | ₩79,205 | ₩80,131 | -0.23% | 69.8만 |
|---|
| 2026.01.21 | ₩76,979 | ₩80,660 | ₩76,778 | ₩78,454 | +1.92% | 53.3만 |
|---|
| 2026.01.20 | ₩80,439 | ₩81,016 | ₩76,617 | ₩76,724 | -4.62% | 37.2만 |
|---|
| 2026.01.16 | ₩80,426 | ₩81,432 | ₩77,931 | ₩81,405 | +1.22% | 22.3만 |
|---|
| 2026.01.15 | ₩78,374 | ₩80,567 | ₩75,920 | ₩80,144 | +2.26% | 37만 |
|---|
| 2026.01.14 | ₩75,102 | ₩79,232 | ₩74,833 | ₩78,159 | +4.07% | 51.6만 |
|---|
| 2026.01.13 | ₩70,408 | ₩74,605 | ₩69,748 | ₩74,270 | +5.49% | 49.1만 |
|---|
| 2026.01.12 | ₩67,444 | ₩70,852 | ₩65,459 | ₩69,710 | +3.36% | 49.8만 |
|---|
| 2026.01.09 | ₩64,212 | ₩68,161 | ₩63,944 | ₩67,699 | +5.43% | 65.8만 |
|---|
| 2026.01.08 | ₩59,089 | ₩65,057 | ₩58,673 | ₩63,193 | +6.95% | 73.3만 |
|---|
| 2026.01.07 | ₩63,649 | ₩63,649 | ₩58,821 | ₩59,277 | -6.87% | 62.2만 |
|---|
| 2026.01.06 | ₩62,093 | ₩62,560 | ₩60,510 | ₩61,087 | -1.62% | 58.5만 |
|---|
| 2026.01.05 | ₩65,553 | ₩65,633 | ₩61,556 | ₩62,576 | -4.54% | 66.9만 |
|---|
| 2026.01.02 | ₩66,894 | ₩67,712 | ₩63,219 | ₩64,990 | -2.85% | 61.3만 |
|---|
| 2025.12.31 | ₩66,961 | ₩67,276 | ₩64,507 | ₩65,700 | -1.88% | 104.2만 |
|---|
| 2025.12.30 | ₩69,067 | ₩69,576 | ₩66,975 | ₩67,350 | -2.49% | 69.5만 |
|---|
| 2025.12.29 | ₩69,617 | ₩70,723 | ₩68,517 | ₩69,000 | -0.89% | 41만 |
|---|
| 2025.12.26 | ₩71,078 | ₩71,078 | ₩69,067 | ₩69,684 | -1.96% | 26.2만 |
|---|
| 2025.12.24 | ₩72,111 | ₩72,111 | ₩70,408 | ₩71,212 | -1.25% | 8.2만 |
|---|
| 2025.12.23 | ₩71,963 | ₩72,567 | ₩70,126 | ₩71,025 | -1.30% | 25.4만 |
|---|
| 2025.12.22 | ₩71,789 | ₩75,289 | ₩71,454 | ₩71,762 | -0.04% | 29.7만 |
|---|
| 2025.12.19 | ₩70,837 | ₩72,312 | ₩69,938 | ₩70,394 | -0.62% | 57.4만 |
|---|
| 2025.12.18 | ₩72,808 | ₩73,761 | ₩70,488 | ₩70,542 | -3.11% | 39.3만 |
|---|
| 2025.12.17 | ₩68,396 | ₩72,151 | ₩67,504 | ₩71,199 | +4.10% | 41.2만 |
|---|
| 2025.12.16 | ₩69,724 | ₩70,622 | ₩66,840 | ₩67,658 | -2.96% | 55.7만 |
|---|
| 2025.12.15 | ₩74,458 | ₩76,845 | ₩68,597 | ₩70,180 | -5.75% | 39.6만 |
|---|
| 2025.12.12 | ₩76,335 | ₩76,744 | ₩74,042 | ₩74,042 | -3.00% | 39.5만 |
|---|
| 2025.12.11 | ₩75,249 | ₩76,496 | ₩73,774 | ₩75,772 | +0.70% | 35.6만 |
|---|
| 2025.12.10 | ₩76,912 | ₩77,750 | ₩74,941 | ₩75,946 | -1.26% | 20.6만 |
|---|
| 2025.12.09 | ₩76,443 | ₩77,799 | ₩75,115 | ₩76,107 | -0.44% | 20.1만 |
|---|
| 2025.12.08 | ₩79,621 | ₩80,318 | ₩76,014 | ₩77,221 | -3.01% | 26.1만 |
|---|
| 2025.12.05 | ₩79,541 | ₩82,357 | ₩79,541 | ₩79,903 | +0.46% | 21.1만 |
|---|
| 2025.12.04 | ₩80,801 | ₩81,251 | ₩78,897 | ₩79,594 | -1.49% | 23.3만 |
|---|
| 2025.12.03 | ₩74,096 | ₩81,398 | ₩73,600 | ₩81,137 | +9.50% | 49.9만 |
|---|
| 2025.12.02 | ₩75,920 | ₩76,443 | ₩73,385 | ₩74,015 | -2.51% | 29.1만 |
|---|
| 2025.12.01 | ₩75,102 | ₩75,719 | ₩73,546 | ₩74,793 | -0.41% | 21.4만 |
|---|
| 2025.11.28 | ₩77,502 | ₩77,784 | ₩76,161 | ₩76,376 | -1.45% | 18.2만 |
|---|
| 2025.11.26 | ₩73,841 | ₩78,025 | ₩73,841 | ₩76,188 | +3.18% | 38.9만 |
|---|
| 2025.11.25 | ₩75,437 | ₩75,450 | ₩72,634 | ₩75,236 | -0.27% | 37.2만 |
|---|
| 2025.11.24 | ₩78,280 | ₩78,280 | ₩74,592 | ₩76,014 | -2.90% | 48.6만 |
|---|
| 2025.11.21 | ₩78,119 | ₩80,386 | ₩76,443 | ₩76,993 | -1.44% | 36만 |
|---|
| 2025.11.20 | ₩88,942 | ₩89,183 | ₩79,219 | ₩80,117 | -9.92% | 48.5만 |
|---|
| 2025.11.19 | ₩82,692 | ₩86,970 | ₩81,874 | ₩86,689 | +4.83% | 72.3만 |
|---|
| 2025.11.18 | ₩81,928 | ₩83,483 | ₩75,658 | ₩83,162 | +1.51% | 136.9만 |
|---|
| 2025.11.17 | ₩94,467 | ₩94,548 | ₩81,914 | ₩82,987 | -12.15% | 178.3만 |
|---|
| 2025.11.14 | ₩97,149 | ₩104,244 | ₩95,386 | ₩99,966 | +2.90% | 37.2만 |
|---|
| 2025.11.13 | ₩104,606 | ₩105,276 | ₩93,716 | ₩98,048 | -6.27% | 73.3만 |
|---|
| 2025.11.12 | ₩112,961 | ₩113,390 | ₩104,245 | ₩109,313 | -3.23% | 43.5만 |
|---|
| 2025.11.11 | ₩100,583 | ₩114,798 | ₩99,308 | ₩114,731 | +14.07% | 69.2만 |
|---|
| 2025.11.10 | ₩93,676 | ₩100,583 | ₩93,582 | ₩100,583 | +7.37% | 48.7만 |
|---|
| 2025.11.07 | ₩87,923 | ₩93,099 | ₩86,447 | ₩92,750 | +5.49% | 38.6만 |
|---|
| 2025.11.06 | ₩83,819 | ₩89,357 | ₩82,786 | ₩88,821 | +5.97% | 43.4만 |
|---|
| 2025.11.05 | ₩79,205 | ₩83,148 | ₩79,205 | ₩82,129 | +3.69% | 19.2만 |
|---|
| 2025.11.04 | ₩80,466 | ₩80,962 | ₩78,213 | ₩79,125 | -1.67% | 40만 |
|---|
| 2025.11.03 | ₩79,299 | ₩82,390 | ₩78,468 | ₩81,740 | +3.08% | 26.3만 |
|---|
| 2025.10.31 | ₩79,474 | ₩80,667 | ₩78,468 | ₩79,353 | -0.15% | 27.1만 |
|---|
| 2025.10.30 | ₩79,541 | ₩80,694 | ₩78,588 | ₩79,474 | -0.08% | 22.3만 |
|---|
| 2025.10.29 | ₩80,533 | ₩82,585 | ₩79,567 | ₩80,654 | +0.15% | 26.9만 |
|---|
| 2025.10.28 | ₩79,755 | ₩81,418 | ₩79,125 | ₩80,466 | +0.89% | 29.5만 |
|---|
| 2025.10.27 | ₩79,863 | ₩81,110 | ₩78,649 | ₩79,956 | +0.12% | 43.4만 |
|---|
| 2025.10.24 | ₩80,466 | ₩81,002 | ₩79,246 | ₩79,836 | -0.78% | 29.3만 |
|---|
| 2025.10.23 | ₩76,966 | ₩80,292 | ₩76,765 | ₩80,171 | +4.16% | 33.8만 |
|---|
| 2025.10.22 | ₩75,102 | ₩76,604 | ₩74,316 | ₩76,148 | +1.39% | 41.9만 |
|---|
| 2025.10.21 | ₩74,015 | ₩76,242 | ₩74,015 | ₩75,906 | +2.55% | 22.1만 |
|---|
| 2025.10.20 | ₩73,425 | ₩75,491 | ₩72,567 | ₩74,847 | +1.94% | 27.9만 |
|---|
| 2025.10.17 | ₩70,783 | ₩73,077 | ₩70,421 | ₩72,473 | +2.39% | 41.3만 |
|---|
| 2025.10.16 | ₩73,023 | ₩73,720 | ₩70,703 | ₩71,507 | -2.08% | 28.9만 |
|---|
| 2025.10.15 | ₩69,630 | ₩73,398 | ₩69,630 | ₩71,253 | +2.33% | 51.7만 |
|---|
| 2025.10.14 | ₩67,270 | ₩70,368 | ₩67,055 | ₩69,107 | +2.73% | 22.4만 |
|---|
| 2025.10.13 | ₩66,250 | ₩69,509 | ₩66,183 | ₩69,469 | +4.86% | 53.7만 |
|---|
| 2025.10.10 | ₩71,092 | ₩71,829 | ₩65,419 | ₩65,526 | -7.83% | 58.2만 |
|---|