시장 데이터를 불러오는 중
전체 종목
Li Bang International Corporation Inc. - Class A Ordinary Shares 과거 주가
Li Bang International Corporation Inc. - Class A Ordinary Shares · LBGJ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Li Bang International Corporation Inc. - Class A Ordinary Shares · LBGJ · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,616 | ₩2,655 | ₩2,482 | ₩2,509 | -4.10% | 6.4만 |
| 2026.10.08 | ₩2,656 | ₩2,951 | ₩2,602 | ₩2,683 | +1.01% | 15.8만 |
| 2026.10.07 | ₩2,562 | ₩3,689 | ₩2,509 | ₩3,045 | +18.85% | 255.4만 |
| 2026.10.06 | ₩2,576 | ₩2,710 | ₩2,509 | ₩2,549 | -1.04% | 3.2만 |
| 2026.10.05 | ₩2,649 | ₩2,656 | ₩2,549 | ₩2,616 | -1.27% | 4.8만 |
| 2026.10.02 | ₩2,602 | ₩2,723 | ₩2,562 | ₩2,723 | +4.64% | 2.8만 |
| 2026.10.01 | ₩2,602 | ₩2,737 | ₩2,602 | ₩2,629 | +1.03% | 1.9만 |
| 2026.09.30 | ₩2,589 | ₩2,750 | ₩2,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,670 |
| +3.11% |
| 5.1만 |
| 2026.09.29 | ₩2,629 | ₩2,750 | ₩2,549 | ₩2,629 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩2,817 | ₩2,817 | ₩2,576 | ₩2,683 | -4.76% | 6.9만 |
|---|
| 2026.09.25 | ₩2,831 | ₩3,501 | ₩2,711 | ₩2,831 | 0.00% | 56만 |
|---|
| 2026.09.24 | ₩3,045 | ₩3,045 | ₩2,710 | ₩2,857 | -6.17% | 5.9만 |
|---|
| 2026.09.23 | ₩2,763 | ₩3,018 | ₩2,738 | ₩2,884 | +4.37% | 8.4만 |
|---|
| 2026.09.22 | ₩2,589 | ₩2,871 | ₩2,562 | ₩2,750 | +6.22% | 6.8만 |
|---|
| 2026.09.21 | ₩2,589 | ₩2,683 | ₩2,576 | ₩2,616 | +1.04% | 3.3만 |
|---|
| 2026.09.18 | ₩2,616 | ₩2,737 | ₩2,562 | ₩2,602 | -0.51% | 2.4만 |
|---|
| 2026.09.17 | ₩2,750 | ₩2,750 | ₩2,495 | ₩2,602 | -5.37% | 8.4만 |
|---|
| 2026.09.16 | ₩2,743 | ₩3,005 | ₩2,737 | ₩2,750 | +0.24% | 10.7만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,932 | ₩2,737 | ₩2,804 | -0.48% | 8.2만 |
|---|
| 2026.09.14 | ₩3,032 | ₩3,152 | ₩2,844 | ₩2,871 | -5.31% | 14.9만 |
|---|
| 2026.09.11 | ₩3,474 | ₩3,595 | ₩2,710 | ₩3,018 | -13.13% | 684만 |
|---|
| 2026.09.10 | ₩2,817 | ₩2,898 | ₩2,562 | ₩2,602 | -7.62% | 79.9만 |
|---|
| 2026.09.09 | ₩2,790 | ₩2,954 | ₩2,777 | ₩2,844 | +1.92% | 3만 |
|---|
| 2026.09.08 | ₩2,965 | ₩3,193 | ₩2,757 | ₩2,790 | -5.88% | 4.7만 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,220 | ₩2,898 | ₩3,072 | +0.88% | 5.8만 |
|---|
| 2026.09.03 | ₩4,145 | ₩4,172 | ₩2,817 | ₩3,085 | -25.57% | 29.3만 |
|---|
| 2026.09.02 | ₩4,179 | ₩4,494 | ₩4,091 | ₩4,145 | -0.80% | 5.6만 |
|---|
| 2026.09.01 | ₩4,038 | ₩4,293 | ₩3,904 | ₩4,226 | +4.65% | 13.2만 |
|---|
| 2026.08.31 | ₩4,132 | ₩4,132 | ₩3,908 | ₩4,065 | -1.62% | 6.3만 |
|---|
| 2026.08.28 | ₩4,172 | ₩4,172 | ₩3,890 | ₩3,957 | -5.14% | 7.2만 |
|---|
| 2026.08.27 | ₩4,749 | ₩4,749 | ₩4,185 | ₩4,199 | -11.58% | 9.6만 |
|---|
| 2026.08.26 | ₩4,413 | ₩5,031 | ₩4,199 | ₩4,320 | -2.13% | 141.8만 |
|---|
| 2026.08.25 | ₩3,917 | ₩3,957 | ₩3,823 | ₩3,957 | +1.03% | 60.7만 |
|---|
| 2026.08.24 | ₩4,065 | ₩4,171 | ₩3,837 | ₩3,944 | -2.97% | 11.4만 |
|---|
| 2026.08.21 | ₩4,212 | ₩4,279 | ₩4,065 | ₩4,091 | -2.87% | 8.4만 |
|---|
| 2026.08.20 | ₩4,427 | ₩4,427 | ₩4,011 | ₩4,185 | -5.45% | 18.1만 |
|---|
| 2026.08.19 | ₩4,628 | ₩4,628 | ₩4,024 | ₩4,226 | -8.70% | 18.1만 |
|---|
| 2026.08.18 | ₩4,440 | ₩4,816 | ₩4,226 | ₩4,641 | +4.53% | 51.4만 |
|---|
| 2026.08.17 | ₩4,239 | ₩4,413 | ₩4,051 | ₩4,346 | +2.53% | 35.6만 |
|---|
| 2026.08.14 | ₩4,977 | ₩5,487 | ₩3,810 | ₩4,185 | -15.90% | 1262.3만 |
|---|
| 2026.08.13 | ₩4,132 | ₩4,132 | ₩3,770 | ₩4,011 | -2.92% | 31.3만 |
|---|
| 2026.08.12 | ₩4,159 | ₩4,627 | ₩3,837 | ₩4,199 | +0.97% | 39.9만 |
|---|
| 2026.08.11 | ₩4,199 | ₩4,467 | ₩4,091 | ₩4,145 | -1.28% | 19만 |
|---|
| 2026.08.10 | ₩4,320 | ₩4,682 | ₩4,159 | ₩4,346 | +0.62% | 13.9만 |
|---|
| 2026.08.07 | ₩4,695 | ₩4,695 | ₩3,890 | ₩4,507 | -4.00% | 56.7만 |
|---|
| 2026.08.06 | ₩4,695 | ₩10,289 | ₩4,494 | ₩5,527 | +17.71% | 719.5만 |
|---|
| 2026.08.05 | ₩4,427 | ₩5,299 | ₩4,427 | ₩4,749 | +7.27% | 33.5만 |
|---|
| 2026.08.04 | ₩4,615 | ₩5,487 | ₩4,038 | ₩4,776 | +3.49% | 52.7만 |
|---|
| 2026.08.03 | ₩5,017 | ₩5,715 | ₩4,024 | ₩5,621 | +12.03% | 34.6만 |
|---|
| 2026.07.31 | ₩7,512 | ₩8,854 | ₩4,561 | ₩5,098 | -32.14% | 475.1만 |
|---|
| 2026.07.30 | ₩5,366 | ₩5,366 | ₩4,561 | ₩4,829 | -10.00% | 47.2만 |
|---|
| 2026.07.29 | ₩7,512 | ₩7,512 | ₩6,171 | ₩6,439 | -14.29% | 42.8만 |
|---|
| 2026.07.28 | ₩7,244 | ₩8,585 | ₩6,171 | ₩8,049 | +11.11% | 56.2만 |
|---|
| 2026.07.27 | ₩7,512 | ₩7,781 | ₩6,171 | ₩7,512 | 0.00% | 45.5만 |
|---|
| 2026.07.24 | ₩7,512 | ₩8,585 | ₩7,244 | ₩8,317 | +10.71% | 70.6만 |
|---|
| 2026.07.23 | ₩8,317 | ₩8,854 | ₩7,512 | ₩8,317 | 0.00% | 134.1만 |
|---|
| 2026.07.22 | ₩12,610 | ₩13,415 | ₩9,122 | ₩9,390 | -25.53% | 84.8만 |
|---|
| 2026.07.21 | ₩26,829 | ₩26,829 | ₩14,220 | ₩16,098 | -40.00% | 84.6만 |
|---|
| 2026.07.20 | ₩579,515 | ₩579,515 | ₩54,195 | ₩59,561 | -89.72% | 46만 |
|---|
| 2026.07.17 | ₩584,881 | ₩677,442 | ₩563,417 | ₩646,589 | +10.55% | 5.4천 |
|---|
| 2026.07.16 | ₩485,612 | ₩643,906 | ₩375,612 | ₩587,564 | +20.99% | 1.6만 |
|---|
| 2026.07.15 | ₩340,733 | ₩536,588 | ₩340,733 | ₩490,978 | +44.09% | 2.2만 |
|---|
| 2026.07.14 | ₩351,465 | ₩359,514 | ₩343,416 | ₩354,148 | +0.76% | 79 |
|---|
| 2026.07.13 | ₩356,831 | ₩356,831 | ₩330,002 | ₩354,148 | -0.75% | 80 |
|---|
| 2026.07.10 | ₩327,319 | ₩375,612 | ₩300,489 | ₩351,465 | +7.38% | 583 |
|---|
| 2026.07.09 | ₩347,977 | ₩365,685 | ₩324,904 | ₩327,319 | -5.94% | 347 |
|---|
| 2026.07.08 | ₩332,685 | ₩348,782 | ₩332,685 | ₩343,416 | +3.23% | 59 |
|---|
| 2026.07.07 | ₩335,368 | ₩362,197 | ₩335,368 | ₩338,050 | +0.80% | 62 |
|---|
| 2026.07.06 | ₩343,416 | ₩348,782 | ₩331,075 | ₩338,050 | -1.56% | 64 |
|---|
| 2026.07.02 | ₩329,733 | ₩386,343 | ₩328,928 | ₩351,465 | +6.59% | 272 |
|---|
| 2026.07.01 | ₩303,172 | ₩340,733 | ₩303,172 | ₩340,733 | +12.39% | 185 |
|---|
| 2026.06.30 | ₩308,538 | ₩330,002 | ₩289,758 | ₩313,904 | +1.74% | 261 |
|---|
| 2026.06.29 | ₩289,758 | ₩413,173 | ₩287,075 | ₩313,904 | +8.33% | 2.7천 |
|---|
| 2026.06.26 | ₩289,758 | ₩303,977 | ₩289,758 | ₩289,758 | 0.00% | 145 |
|---|
| 2026.06.25 | ₩305,855 | ₩305,855 | ₩289,758 | ₩292,440 | -4.39% | 126 |
|---|
| 2026.06.24 | ₩308,538 | ₩313,904 | ₩303,172 | ₩303,172 | -1.74% | 59 |
|---|
| 2026.06.23 | ₩317,928 | ₩317,928 | ₩287,075 | ₩313,904 | -1.27% | 114 |
|---|
| 2026.06.22 | ₩308,538 | ₩335,368 | ₩295,660 | ₩327,319 | +6.09% | 179 |
|---|
| 2026.06.18 | ₩340,733 | ₩344,758 | ₩303,172 | ₩311,221 | -8.66% | 490 |
|---|
| 2026.06.17 | ₩330,002 | ₩356,831 | ₩319,270 | ₩348,782 | +5.69% | 432 |
|---|
| 2026.06.16 | ₩346,099 | ₩346,099 | ₩313,904 | ₩324,636 | -6.20% | 295 |
|---|
| 2026.06.15 | ₩295,123 | ₩346,099 | ₩295,123 | ₩338,050 | +14.55% | 1.1천 |
|---|
| 2026.06.12 | ₩308,538 | ₩378,295 | ₩295,392 | ₩319,270 | +3.48% | 2.6천 |
|---|
| 2026.06.11 | ₩292,440 | ₩308,538 | ₩284,392 | ₩297,806 | +1.83% | 402 |
|---|
| 2026.06.10 | ₩270,977 | ₩348,782 | ₩268,294 | ₩316,587 | +16.83% | 1.1만 |
|---|
| 2026.06.09 | ₩321,953 | ₩359,514 | ₩295,123 | ₩327,319 | +1.67% | 1.3천 |
|---|
| 2026.06.08 | ₩279,026 | ₩386,343 | ₩264,538 | ₩332,685 | +19.23% | 1.5천 |
|---|
| 2026.06.05 | ₩249,513 | ₩332,685 | ₩233,416 | ₩303,172 | +21.51% | 2.2천 |
|---|
| 2026.06.04 | ₩249,513 | ₩255,684 | ₩249,513 | ₩250,050 | +0.22% | 43 |
|---|
| 2026.06.03 | ₩265,611 | ₩265,611 | ₩249,513 | ₩255,684 | -3.74% | 45 |
|---|
| 2026.06.02 | ₩279,026 | ₩300,758 | ₩276,343 | ₩279,026 | 0.00% | 177 |
|---|
| 2026.06.01 | ₩268,026 | ₩297,806 | ₩246,830 | ₩276,343 | +3.10% | 224 |
|---|
| 2026.05.29 | ₩248,172 | ₩281,709 | ₩228,050 | ₩266,148 | +7.24% | 272 |
|---|
| 2026.05.28 | ₩242,538 | ₩256,489 | ₩239,587 | ₩241,465 | -0.44% | 79 |
|---|
| 2026.05.27 | ₩244,148 | ₩249,245 | ₩237,440 | ₩239,587 | -1.87% | 67 |
|---|
| 2026.05.26 | ₩249,245 | ₩257,294 | ₩244,148 | ₩244,148 | -2.05% | 60 |
|---|
| 2026.05.22 | ₩247,099 | ₩257,562 | ₩239,587 | ₩244,148 | -1.19% | 93 |
|---|
| 2026.05.21 | ₩241,465 | ₩258,904 | ₩241,465 | ₩245,221 | +1.56% | 138 |
|---|
| 2026.05.20 | ₩257,562 | ₩279,026 | ₩254,879 | ₩258,904 | +0.52% | 126 |
|---|
| 2026.05.19 | ₩260,245 | ₩260,245 | ₩246,830 | ₩260,245 | 0.00% | 212 |
|---|
| 2026.05.18 | ₩252,196 | ₩265,879 | ₩252,196 | ₩261,855 | +3.83% | 225 |
|---|
| 2026.05.15 | ₩251,928 | ₩270,977 | ₩228,855 | ₩258,635 | +2.66% | 734 |
|---|
| 2026.05.14 | ₩230,733 | ₩316,587 | ₩222,684 | ₩265,343 | +15.00% | 4천 |
|---|
| 2026.05.13 | ₩210,879 | ₩221,879 | ₩209,269 | ₩217,050 | +2.93% | 159 |
|---|
| 2026.05.12 | ₩228,855 | ₩241,465 | ₩217,855 | ₩218,123 | -4.69% | 123 |
|---|
| 2026.05.11 | ₩236,367 | ₩270,977 | ₩222,684 | ₩239,318 | +1.25% | 297 |
|---|
| 2026.05.08 | ₩254,343 | ₩266,684 | ₩241,465 | ₩244,952 | -3.69% | 219 |
|---|
| 2026.05.07 | ₩254,879 | ₩270,977 | ₩244,148 | ₩254,343 | -0.21% | 692 |
|---|
| 2026.05.06 | ₩229,660 | ₩340,733 | ₩221,343 | ₩273,660 | +19.16% | 3.2만 |
|---|
| 2026.05.05 | ₩211,952 | ₩228,050 | ₩209,269 | ₩211,952 | 0.00% | 227 |
|---|
| 2026.05.04 | ₩211,952 | ₩214,635 | ₩202,562 | ₩206,586 | -2.53% | 221 |
|---|
| 2026.05.01 | ₩227,782 | ₩236,099 | ₩201,757 | ₩215,977 | -5.18% | 232 |
|---|
| 2026.04.30 | ₩238,782 | ₩241,465 | ₩236,099 | ₩237,440 | -0.56% | 123 |
|---|
| 2026.04.29 | ₩254,343 | ₩254,611 | ₩221,074 | ₩244,952 | -3.69% | 149 |
|---|
| 2026.04.28 | ₩316,587 | ₩316,587 | ₩249,513 | ₩259,709 | -17.97% | 901 |
|---|
| 2026.04.27 | ₩324,636 | ₩330,002 | ₩305,855 | ₩321,953 | -0.83% | 232 |
|---|
| 2026.04.24 | ₩313,904 | ₩327,319 | ₩297,806 | ₩321,953 | +2.56% | 380 |
|---|
| 2026.04.23 | ₩308,538 | ₩346,099 | ₩308,538 | ₩338,050 | +9.57% | 795 |
|---|
| 2026.04.22 | ₩289,758 | ₩335,368 | ₩281,709 | ₩311,221 | +7.41% | 933 |
|---|
| 2026.04.21 | ₩289,758 | ₩303,172 | ₩279,026 | ₩295,123 | +1.85% | 401 |
|---|
| 2026.04.20 | ₩292,440 | ₩305,855 | ₩284,392 | ₩295,123 | +0.92% | 379 |
|---|
| 2026.04.17 | ₩292,440 | ₩305,855 | ₩289,758 | ₩297,806 | +1.83% | 212 |
|---|
| 2026.04.16 | ₩279,026 | ₩321,148 | ₩279,026 | ₩292,440 | +4.81% | 1.1천 |
|---|
| 2026.04.15 | ₩279,026 | ₩284,392 | ₩276,343 | ₩279,026 | 0.00% | 350 |
|---|
| 2026.04.14 | ₩287,075 | ₩295,123 | ₩273,660 | ₩276,343 | -3.74% | 467 |
|---|
| 2026.04.13 | ₩287,075 | ₩305,855 | ₩281,709 | ₩289,758 | +0.93% | 463 |
|---|
| 2026.04.10 | ₩281,709 | ₩308,538 | ₩276,343 | ₩292,440 | +3.81% | 564 |
|---|
| 2026.04.09 | ₩268,294 | ₩281,709 | ₩268,294 | ₩281,709 | +5.00% | 626 |
|---|
| 2026.04.08 | ₩273,660 | ₩284,392 | ₩268,294 | ₩270,977 | -0.98% | 678 |
|---|
| 2026.04.07 | ₩273,660 | ₩284,392 | ₩270,977 | ₩276,343 | +0.98% | 654 |
|---|
| 2026.04.06 | ₩276,343 | ₩281,709 | ₩268,294 | ₩270,977 | -1.94% | 881 |
|---|
| 2026.04.02 | ₩270,977 | ₩289,758 | ₩268,294 | ₩276,343 | +1.98% | 768 |
|---|
| 2026.04.01 | ₩276,343 | ₩313,904 | ₩268,294 | ₩289,758 | +4.85% | 1.1천 |
|---|
| 2026.03.31 | ₩254,074 | ₩281,709 | ₩246,830 | ₩276,343 | +8.76% | 1.4천 |
|---|
| 2026.03.30 | ₩228,050 | ₩295,123 | ₩201,221 | ₩287,075 | +25.88% | 5천 |
|---|
| 2026.03.27 | ₩276,343 | ₩297,806 | ₩220,001 | ₩251,123 | -9.13% | 1.9만 |
|---|
| 2026.03.26 | ₩321,953 | ₩348,782 | ₩268,294 | ₩268,294 | -16.67% | 5.7천 |
|---|
| 2026.03.25 | ₩429,270 | ₩429,270 | ₩348,782 | ₩402,441 | -6.25% | 6.4천 |
|---|
| 2026.03.24 | ₩670,735 | ₩697,564 | ₩429,270 | ₩536,588 | -20.00% | 5.6천 |
|---|
| 2026.03.23 | ₩804,882 | ₩804,882 | ₩643,906 | ₩697,564 | -13.33% | 7천 |
|---|
| 2026.03.20 | ₩804,882 | ₩831,711 | ₩751,223 | ₩804,882 | 0.00% | 8.4천 |
|---|
| 2026.03.19 | ₩1,046,347 | ₩1,046,347 | ₩751,223 | ₩858,541 | -17.95% | 2.6만 |
|---|
| 2026.03.18 | ₩2,092,693 | ₩2,951,234 | ₩751,223 | ₩804,882 | -61.54% | 6.6만 |
|---|
| 2026.03.17 | ₩2,307,328 | ₩2,414,646 | ₩804,882 | ₩831,711 | -63.95% | 5.2천 |
|---|
| 2026.03.16 | ₩2,441,475 | ₩2,468,305 | ₩2,226,840 | ₩2,226,840 | -8.79% | 141 |
|---|
| 2026.03.13 | ₩2,360,987 | ₩3,219,528 | ₩2,307,328 | ₩2,709,769 | +14.77% | 399 |
|---|
| 2026.03.12 | ₩2,387,817 | ₩2,682,940 | ₩2,280,499 | ₩2,387,817 | 0.00% | 243 |
|---|
| 2026.03.11 | ₩2,387,817 | ₩2,924,405 | ₩2,387,817 | ₩2,656,111 | +11.24% | 513 |
|---|
| 2026.03.10 | ₩2,521,964 | ₩2,763,428 | ₩2,360,987 | ₩2,548,793 | +1.06% | 271 |
|---|
| 2026.03.09 | ₩2,468,305 | ₩2,682,940 | ₩2,280,499 | ₩2,602,452 | +5.43% | 238 |
|---|
| 2026.03.06 | ₩2,307,328 | ₩3,568,310 | ₩2,253,670 | ₩2,521,964 | +9.30% | 1.8천 |
|---|
| 2026.03.05 | ₩2,897,575 | ₩3,004,893 | ₩2,575,622 | ₩2,629,281 | -9.26% | 1.1천 |
|---|
| 2026.03.04 | ₩2,441,475 | ₩3,326,846 | ₩2,360,987 | ₩2,843,916 | +16.48% | 432 |
|---|
| 2026.03.03 | ₩2,226,840 | ₩2,736,599 | ₩2,173,181 | ₩2,548,793 | +14.46% | 282 |
|---|
| 2026.03.02 | ₩3,219,528 | ₩3,219,528 | ₩2,548,793 | ₩2,736,599 | -15.00% | 1천 |
|---|
| 2026.02.27 | ₩23,931,825 | ₩24,092,801 | ₩4,185,386 | ₩4,426,851 | -81.50% | 5.1천 |
|---|
| 2026.02.26 | ₩26,829,400 | ₩29,512,340 | ₩24,548,901 | ₩27,365,988 | +2.00% | 20 |
|---|
| 2026.02.25 | ₩24,683,048 | ₩29,244,046 | ₩24,683,048 | ₩26,024,518 | +5.43% | 16 |
|---|
| 2026.02.24 | ₩23,261,090 | ₩29,512,340 | ₩22,000,108 | ₩24,951,342 | +7.27% | 16 |
|---|
| 2026.02.23 | ₩24,146,460 | ₩26,024,518 | ₩21,731,814 | ₩23,609,872 | -2.22% | 3 |
|---|
| 2026.02.20 | ₩25,353,783 | ₩26,105,006 | ₩24,146,460 | ₩24,817,195 | -2.12% | 7 |
|---|
| 2026.02.19 | ₩22,804,990 | ₩34,073,338 | ₩22,348,890 | ₩26,829,400 | +17.65% | 156 |
|---|
| 2026.02.18 | ₩21,704,985 | ₩22,804,990 | ₩21,704,985 | ₩22,804,990 | +5.07% | 1 |
|---|
| 2026.02.17 | ₩21,704,985 | ₩22,536,696 | ₩21,704,985 | ₩22,509,867 | +3.71% | 0 |
|---|
| 2026.02.13 | ₩22,080,596 | ₩22,080,596 | ₩22,080,596 | ₩22,080,596 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩21,195,226 | ₩22,107,426 | ₩21,195,226 | ₩22,080,596 | +4.18% | 0 |
|---|
| 2026.02.11 | ₩22,724,502 | ₩22,724,502 | ₩21,195,226 | ₩21,356,202 | -6.02% | 0 |
|---|
| 2026.02.10 | ₩22,000,108 | ₩22,724,502 | ₩22,000,108 | ₩22,268,402 | +1.22% | 1 |
|---|
| 2026.02.09 | ₩20,873,273 | ₩22,697,672 | ₩20,873,273 | ₩21,946,449 | +5.14% | 1 |
|---|
| 2026.02.06 | ₩21,195,226 | ₩22,670,843 | ₩20,122,050 | ₩21,544,008 | +1.65% | 2 |
|---|
| 2026.02.05 | ₩21,329,373 | ₩23,475,725 | ₩21,195,226 | ₩21,463,520 | +0.63% | 0 |
|---|
| 2026.02.04 | ₩21,731,814 | ₩23,851,337 | ₩21,195,226 | ₩21,678,155 | -0.25% | 2 |
|---|
| 2026.02.03 | ₩23,341,578 | ₩23,878,166 | ₩20,873,273 | ₩22,724,502 | -2.64% | 3 |
|---|
| 2026.02.02 | ₩21,275,714 | ₩23,878,166 | ₩21,275,714 | ₩22,670,843 | +6.56% | 4 |
|---|
| 2026.01.30 | ₩23,878,166 | ₩23,878,166 | ₩21,463,520 | ₩22,348,890 | -6.40% | 2 |
|---|
| 2026.01.29 | ₩23,824,507 | ₩23,824,507 | ₩19,343,997 | ₩21,463,520 | -9.91% | 2 |
|---|
| 2026.01.28 | ₩19,880,585 | ₩22,268,402 | ₩18,780,580 | ₩21,946,449 | +10.39% | 4 |
|---|
| 2026.01.27 | ₩19,075,703 | ₩20,256,197 | ₩18,780,580 | ₩19,102,533 | +0.14% | 0 |
|---|
| 2026.01.26 | ₩18,834,239 | ₩20,283,026 | ₩18,565,945 | ₩19,370,827 | +2.85% | 0 |
|---|
| 2026.01.23 | ₩19,987,903 | ₩20,390,344 | ₩19,585,462 | ₩19,585,462 | -2.01% | 0 |
|---|
| 2026.01.22 | ₩18,995,215 | ₩19,585,462 | ₩17,975,698 | ₩19,585,462 | +3.11% | 0 |
|---|
| 2026.01.21 | ₩18,753,751 | ₩19,585,462 | ₩18,753,751 | ₩19,048,874 | +1.57% | 1 |
|---|
| 2026.01.20 | ₩19,397,656 | ₩20,631,809 | ₩18,941,556 | ₩19,236,680 | -0.83% | 1 |
|---|
| 2026.01.16 | ₩19,987,903 | ₩21,436,691 | ₩19,987,903 | ₩20,122,050 | +0.67% | 1 |
|---|
| 2026.01.15 | ₩18,780,580 | ₩20,122,050 | ₩18,780,580 | ₩19,424,486 | +3.43% | 1 |
|---|
| 2026.01.14 | ₩19,853,756 | ₩20,417,173 | ₩19,183,021 | ₩19,746,438 | -0.54% | 1 |
|---|
| 2026.01.13 | ₩19,719,609 | ₩21,329,373 | ₩19,343,997 | ₩20,658,638 | +4.76% | 3 |
|---|
| 2026.01.12 | ₩17,975,698 | ₩19,585,462 | ₩17,975,698 | ₩18,995,215 | +5.67% | 1 |
|---|
| 2026.01.09 | ₩18,780,580 | ₩20,390,344 | ₩18,109,845 | ₩19,585,462 | +4.29% | 3 |
|---|
| 2026.01.08 | ₩17,680,575 | ₩19,183,021 | ₩17,573,257 | ₩19,183,021 | +8.50% | 3 |
|---|
| 2026.01.07 | ₩19,048,874 | ₩19,048,874 | ₩17,439,110 | ₩18,780,580 | -1.41% | 5 |
|---|
| 2026.01.06 | ₩15,614,711 | ₩19,343,997 | ₩15,614,711 | ₩18,485,457 | +18.38% | 25 |
|---|
| 2026.01.05 | ₩16,983,010 | ₩18,485,457 | ₩15,292,758 | ₩15,775,687 | -7.11% | 10 |
|---|
| 2026.01.02 | ₩17,787,892 | ₩18,753,751 | ₩15,587,881 | ₩17,090,328 | -3.92% | 23 |
|---|
| 2025.12.31 | ₩15,158,611 | ₩18,243,992 | ₩14,219,582 | ₩17,787,892 | +17.35% | 8 |
|---|
| 2025.12.30 | ₩16,365,934 | ₩16,634,228 | ₩13,441,529 | ₩14,246,411 | -12.95% | 10 |
|---|
| 2025.12.29 | ₩15,963,493 | ₩16,365,934 | ₩15,426,905 | ₩16,339,105 | +2.35% | 4 |
|---|
| 2025.12.26 | ₩14,031,776 | ₩16,365,934 | ₩13,951,288 | ₩15,426,905 | +9.94% | 2 |
|---|
| 2025.12.24 | ₩14,219,582 | ₩14,943,976 | ₩14,085,435 | ₩14,943,976 | +5.09% | 3 |
|---|
| 2025.12.23 | ₩16,097,640 | ₩16,634,228 | ₩14,219,582 | ₩15,024,464 | -6.67% | 1 |
|---|
| 2025.12.22 | ₩16,902,522 | ₩16,902,522 | ₩15,292,758 | ₩15,802,517 | -6.51% | 7 |
|---|
| 2025.12.19 | ₩16,902,522 | ₩16,956,181 | ₩16,500,081 | ₩16,929,351 | +0.16% | 1 |
|---|
| 2025.12.18 | ₩17,197,645 | ₩17,358,622 | ₩16,634,228 | ₩17,304,963 | +0.62% | 1 |
|---|
| 2025.12.17 | ₩17,170,816 | ₩17,439,110 | ₩16,902,522 | ₩17,412,281 | +1.41% | 0 |
|---|
| 2025.12.16 | ₩17,439,110 | ₩17,439,110 | ₩16,392,763 | ₩17,439,110 | 0.00% | 2 |
|---|
| 2025.12.15 | ₩17,170,816 | ₩18,217,163 | ₩16,634,228 | ₩18,136,674 | +5.63% | 1 |
|---|
| 2025.12.12 | ₩18,217,163 | ₩18,217,163 | ₩17,036,669 | ₩17,439,110 | -4.27% | 2 |
|---|
| 2025.12.11 | ₩18,243,992 | ₩18,378,139 | ₩17,117,157 | ₩18,243,992 | 0.00% | 1 |
|---|
| 2025.12.10 | ₩17,439,110 | ₩18,270,821 | ₩16,365,934 | ₩18,029,357 | +3.38% | 2 |
|---|
| 2025.12.09 | ₩17,948,869 | ₩18,512,286 | ₩17,170,816 | ₩17,600,086 | -1.94% | 3 |
|---|
| 2025.12.08 | ₩17,975,698 | ₩18,673,262 | ₩17,707,404 | ₩18,190,333 | +1.19% | 1 |
|---|
| 2025.12.05 | ₩18,646,433 | ₩19,451,315 | ₩16,392,763 | ₩17,385,451 | -6.76% | 5 |
|---|
| 2025.12.04 | ₩18,995,215 | ₩19,317,168 | ₩18,646,433 | ₩19,048,874 | +0.28% | 3 |
|---|
| 2025.12.03 | ₩18,512,286 | ₩19,317,168 | ₩18,512,286 | ₩19,317,168 | +4.35% | 4 |
|---|
| 2025.12.02 | ₩19,075,703 | ₩19,612,291 | ₩18,431,798 | ₩18,780,580 | -1.55% | 5 |
|---|
| 2025.12.01 | ₩19,585,462 | ₩20,122,050 | ₩17,975,698 | ₩19,665,950 | +0.41% | 10 |
|---|
| 2025.11.28 | ₩19,531,803 | ₩20,122,050 | ₩18,512,286 | ₩19,075,703 | -2.34% | 12 |
|---|
| 2025.11.26 | ₩18,378,139 | ₩18,914,727 | ₩17,975,698 | ₩18,807,409 | +2.34% | 9 |
|---|
| 2025.11.25 | ₩18,378,139 | ₩18,995,215 | ₩17,895,210 | ₩17,975,698 | -2.19% | 13 |
|---|
| 2025.11.24 | ₩18,753,751 | ₩18,753,751 | ₩17,707,404 | ₩17,841,551 | -4.86% | 7 |
|---|
| 2025.11.21 | ₩17,439,110 | ₩18,163,504 | ₩16,902,522 | ₩18,163,504 | +4.15% | 2 |
|---|
| 2025.11.20 | ₩17,573,257 | ₩18,190,333 | ₩16,902,522 | ₩16,902,522 | -3.82% | 1 |
|---|
| 2025.11.19 | ₩16,902,522 | ₩17,975,698 | ₩16,365,934 | ₩17,573,257 | +3.97% | 2 |
|---|
| 2025.11.18 | ₩18,217,163 | ₩18,217,163 | ₩16,768,375 | ₩17,600,086 | -3.39% | 2 |
|---|
| 2025.11.17 | ₩15,990,322 | ₩18,351,310 | ₩15,990,322 | ₩17,170,816 | +7.38% | 4 |
|---|
| 2025.11.14 | ₩17,734,233 | ₩18,378,139 | ₩17,439,110 | ₩17,465,939 | -1.51% | 1 |
|---|
| 2025.11.13 | ₩18,136,674 | ₩19,022,045 | ₩17,465,939 | ₩18,592,774 | +2.51% | 5 |
|---|
| 2025.11.12 | ₩18,163,504 | ₩18,807,409 | ₩17,439,110 | ₩18,807,409 | +3.55% | 5 |
|---|
| 2025.11.11 | ₩18,539,115 | ₩18,780,580 | ₩17,975,698 | ₩18,270,821 | -1.45% | 3 |
|---|
| 2025.11.10 | ₩19,263,509 | ₩19,585,462 | ₩18,512,286 | ₩19,183,021 | -0.42% | 5 |
|---|
| 2025.11.07 | ₩17,975,698 | ₩20,470,832 | ₩17,707,404 | ₩18,780,580 | +4.48% | 15 |
|---|
| 2025.11.06 | ₩18,914,727 | ₩19,451,315 | ₩17,170,816 | ₩17,546,428 | -7.23% | 11 |
|---|
| 2025.11.05 | ₩18,780,580 | ₩19,585,462 | ₩18,029,357 | ₩18,914,727 | +0.71% | 8 |
|---|
| 2025.11.04 | ₩18,512,286 | ₩19,585,462 | ₩17,975,698 | ₩18,083,016 | -2.32% | 16 |
|---|
| 2025.11.03 | ₩18,458,627 | ₩21,463,520 | ₩17,975,698 | ₩18,780,580 | +1.74% | 48 |
|---|
| 2025.10.31 | ₩17,841,551 | ₩20,041,562 | ₩16,848,863 | ₩17,975,698 | +0.75% | 31 |
|---|
| 2025.10.30 | ₩15,561,052 | ₩17,948,869 | ₩14,970,805 | ₩16,822,034 | +8.10% | 272 |
|---|
| 2025.10.29 | ₩17,036,669 | ₩19,585,462 | ₩17,036,669 | ₩17,975,698 | +5.51% | 16 |
|---|
| 2025.10.28 | ₩17,439,110 | ₩17,465,939 | ₩16,875,693 | ₩16,875,693 | -3.23% | 2 |
|---|
| 2025.10.27 | ₩17,707,404 | ₩18,243,992 | ₩16,365,934 | ₩17,439,110 | -1.52% | 4 |
|---|
| 2025.10.24 | ₩16,097,640 | ₩18,726,921 | ₩16,097,640 | ₩17,170,816 | +6.67% | 5 |
|---|
| 2025.10.23 | ₩16,097,640 | ₩18,190,333 | ₩15,212,270 | ₩17,519,598 | +8.83% | 12 |
|---|
| 2025.10.22 | ₩16,097,640 | ₩16,661,057 | ₩14,782,999 | ₩16,365,934 | +1.67% | 6 |
|---|
| 2025.10.21 | ₩16,097,640 | ₩16,634,228 | ₩16,097,640 | ₩16,580,569 | +3.00% | 4 |
|---|
| 2025.10.20 | ₩15,561,052 | ₩16,687,887 | ₩15,400,076 | ₩15,561,052 | 0.00% | 4 |
|---|
| 2025.10.17 | ₩14,487,876 | ₩16,017,152 | ₩14,219,582 | ₩15,883,005 | +9.63% | 5 |
|---|
| 2025.10.16 | ₩15,561,052 | ₩15,990,322 | ₩14,756,170 | ₩14,756,170 | -5.17% | 1 |
|---|
| 2025.10.15 | ₩16,070,811 | ₩16,097,640 | ₩15,453,734 | ₩15,856,175 | -1.34% | 0 |
|---|
| 2025.10.14 | ₩14,353,729 | ₩16,902,522 | ₩13,468,359 | ₩15,668,370 | +9.16% | 2 |
|---|
| 2025.10.13 | ₩13,575,676 | ₩15,212,270 | ₩13,414,700 | ₩14,997,635 | +10.47% | 2 |
|---|
| 2025.10.10 | ₩15,024,464 | ₩15,292,758 | ₩13,682,994 | ₩14,648,852 | -2.50% | 2 |
|---|