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 | ₩2,603 | ₩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 | ₩2,650 | ₩2,656 | ₩2,549 | ₩2,616 | -1.27% | 4.8만 |
| 2026.10.02 | ₩2,603 | ₩2,723 | ₩2,562 | ₩2,723 | +4.64% | 2.8만 |
| 2026.10.01 | ₩2,603 | ₩2,737 | ₩2,603 | ₩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 | ₩2,764 | ₩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 | ₩2,603 | -0.51% | 2.4만 |
|---|
| 2026.09.17 | ₩2,750 | ₩2,750 | ₩2,495 | ₩2,603 | -5.37% | 8.4만 |
|---|
| 2026.09.16 | ₩2,743 | ₩3,005 | ₩2,737 | ₩2,750 | +0.24% | 10.7만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,933 | ₩2,737 | ₩2,804 | -0.48% | 8.2만 |
|---|
| 2026.09.14 | ₩3,032 | ₩3,153 | ₩2,844 | ₩2,871 | -5.31% | 14.9만 |
|---|
| 2026.09.11 | ₩3,475 | ₩3,595 | ₩2,710 | ₩3,018 | -13.13% | 684만 |
|---|
| 2026.09.10 | ₩2,817 | ₩2,898 | ₩2,562 | ₩2,603 | -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 | ₩3,086 | -25.57% | 29.3만 |
|---|
| 2026.09.02 | ₩4,179 | ₩4,494 | ₩4,092 | ₩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 | ₩3,958 | -5.14% | 7.2만 |
|---|
| 2026.08.27 | ₩4,749 | ₩4,749 | ₩4,186 | ₩4,199 | -11.58% | 9.6만 |
|---|
| 2026.08.26 | ₩4,414 | ₩5,031 | ₩4,199 | ₩4,320 | -2.13% | 141.8만 |
|---|
| 2026.08.25 | ₩3,917 | ₩3,958 | ₩3,823 | ₩3,958 | +1.03% | 60.7만 |
|---|
| 2026.08.24 | ₩4,065 | ₩4,171 | ₩3,837 | ₩3,944 | -2.97% | 11.4만 |
|---|
| 2026.08.21 | ₩4,212 | ₩4,280 | ₩4,065 | ₩4,092 | -2.87% | 8.4만 |
|---|
| 2026.08.20 | ₩4,427 | ₩4,427 | ₩4,011 | ₩4,186 | -5.45% | 18.1만 |
|---|
| 2026.08.19 | ₩4,628 | ₩4,628 | ₩4,025 | ₩4,226 | -8.70% | 18.1만 |
|---|
| 2026.08.18 | ₩4,440 | ₩4,816 | ₩4,226 | ₩4,642 | +4.53% | 51.4만 |
|---|
| 2026.08.17 | ₩4,239 | ₩4,414 | ₩4,051 | ₩4,347 | +2.53% | 35.6만 |
|---|
| 2026.08.14 | ₩4,977 | ₩5,487 | ₩3,810 | ₩4,186 | -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 | ₩4,092 | ₩4,145 | -1.28% | 19만 |
|---|
| 2026.08.10 | ₩4,320 | ₩4,682 | ₩4,159 | ₩4,347 | +0.62% | 13.9만 |
|---|
| 2026.08.07 | ₩4,695 | ₩4,695 | ₩3,890 | ₩4,508 | -4.00% | 56.7만 |
|---|
| 2026.08.06 | ₩4,695 | ₩10,290 | ₩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 | ₩4,025 | ₩5,621 | +12.03% | 34.6만 |
|---|
| 2026.07.31 | ₩7,513 | ₩8,854 | ₩4,561 | ₩5,098 | -32.14% | 475.1만 |
|---|
| 2026.07.30 | ₩5,366 | ₩5,366 | ₩4,561 | ₩4,830 | -10.00% | 47.2만 |
|---|
| 2026.07.29 | ₩7,513 | ₩7,513 | ₩6,171 | ₩6,439 | -14.29% | 42.8만 |
|---|
| 2026.07.28 | ₩7,244 | ₩8,586 | ₩6,171 | ₩8,049 | +11.11% | 56.2만 |
|---|
| 2026.07.27 | ₩7,513 | ₩7,781 | ₩6,171 | ₩7,513 | 0.00% | 45.5만 |
|---|
| 2026.07.24 | ₩7,513 | ₩8,586 | ₩7,244 | ₩8,318 | +10.71% | 70.6만 |
|---|
| 2026.07.23 | ₩8,318 | ₩8,854 | ₩7,513 | ₩8,318 | 0.00% | 134.1만 |
|---|
| 2026.07.22 | ₩12,610 | ₩13,415 | ₩9,122 | ₩9,391 | -25.53% | 84.8만 |
|---|
| 2026.07.21 | ₩26,831 | ₩26,831 | ₩14,220 | ₩16,098 | -40.00% | 84.6만 |
|---|
| 2026.07.20 | ₩579,545 | ₩579,545 | ₩54,198 | ₩59,564 | -89.72% | 46만 |
|---|
| 2026.07.17 | ₩584,911 | ₩677,478 | ₩563,447 | ₩646,622 | +10.55% | 5.4천 |
|---|
| 2026.07.16 | ₩485,637 | ₩643,939 | ₩375,631 | ₩587,595 | +20.99% | 1.6만 |
|---|
| 2026.07.15 | ₩340,751 | ₩536,616 | ₩340,751 | ₩491,004 | +44.09% | 2.2만 |
|---|
| 2026.07.14 | ₩351,483 | ₩359,533 | ₩343,434 | ₩354,167 | +0.76% | 79 |
|---|
| 2026.07.13 | ₩356,850 | ₩356,850 | ₩330,019 | ₩354,167 | -0.75% | 80 |
|---|
| 2026.07.10 | ₩327,336 | ₩375,631 | ₩300,505 | ₩351,483 | +7.38% | 583 |
|---|
| 2026.07.09 | ₩347,995 | ₩365,704 | ₩324,921 | ₩327,336 | -5.94% | 347 |
|---|
| 2026.07.08 | ₩332,702 | ₩348,800 | ₩332,702 | ₩343,434 | +3.23% | 59 |
|---|
| 2026.07.07 | ₩335,385 | ₩362,216 | ₩335,385 | ₩338,068 | +0.80% | 62 |
|---|
| 2026.07.06 | ₩343,434 | ₩348,800 | ₩331,092 | ₩338,068 | -1.56% | 64 |
|---|
| 2026.07.02 | ₩329,751 | ₩386,364 | ₩328,946 | ₩351,483 | +6.59% | 272 |
|---|
| 2026.07.01 | ₩303,188 | ₩340,751 | ₩303,188 | ₩340,751 | +12.39% | 185 |
|---|
| 2026.06.30 | ₩308,554 | ₩330,019 | ₩289,773 | ₩313,920 | +1.74% | 261 |
|---|
| 2026.06.29 | ₩289,773 | ₩413,194 | ₩287,090 | ₩313,920 | +8.33% | 2.7천 |
|---|
| 2026.06.26 | ₩289,773 | ₩303,993 | ₩289,773 | ₩289,773 | 0.00% | 145 |
|---|
| 2026.06.25 | ₩305,871 | ₩305,871 | ₩289,773 | ₩292,456 | -4.39% | 126 |
|---|
| 2026.06.24 | ₩308,554 | ₩313,920 | ₩303,188 | ₩303,188 | -1.74% | 59 |
|---|
| 2026.06.23 | ₩317,945 | ₩317,945 | ₩287,090 | ₩313,920 | -1.27% | 114 |
|---|
| 2026.06.22 | ₩308,554 | ₩335,385 | ₩295,675 | ₩327,336 | +6.09% | 179 |
|---|
| 2026.06.18 | ₩340,751 | ₩344,776 | ₩303,188 | ₩311,237 | -8.66% | 490 |
|---|
| 2026.06.17 | ₩330,019 | ₩356,850 | ₩319,287 | ₩348,800 | +5.69% | 432 |
|---|
| 2026.06.16 | ₩346,117 | ₩346,117 | ₩313,920 | ₩324,653 | -6.20% | 295 |
|---|
| 2026.06.15 | ₩295,139 | ₩346,117 | ₩295,139 | ₩338,068 | +14.55% | 1.1천 |
|---|
| 2026.06.12 | ₩308,554 | ₩378,314 | ₩295,407 | ₩319,287 | +3.48% | 2.6천 |
|---|
| 2026.06.11 | ₩292,456 | ₩308,554 | ₩284,406 | ₩297,822 | +1.83% | 402 |
|---|
| 2026.06.10 | ₩270,991 | ₩348,800 | ₩268,308 | ₩316,603 | +16.83% | 1.1만 |
|---|
| 2026.06.09 | ₩321,970 | ₩359,533 | ₩295,139 | ₩327,336 | +1.67% | 1.3천 |
|---|
| 2026.06.08 | ₩279,040 | ₩386,364 | ₩264,552 | ₩332,702 | +19.23% | 1.5천 |
|---|
| 2026.06.05 | ₩249,526 | ₩332,702 | ₩233,428 | ₩303,188 | +21.51% | 2.2천 |
|---|
| 2026.06.04 | ₩249,526 | ₩255,698 | ₩249,526 | ₩250,063 | +0.22% | 43 |
|---|
| 2026.06.03 | ₩265,625 | ₩265,625 | ₩249,526 | ₩255,698 | -3.74% | 45 |
|---|
| 2026.06.02 | ₩279,040 | ₩300,773 | ₩276,357 | ₩279,040 | 0.00% | 177 |
|---|
| 2026.06.01 | ₩268,040 | ₩297,822 | ₩246,843 | ₩276,357 | +3.10% | 224 |
|---|
| 2026.05.29 | ₩248,185 | ₩281,723 | ₩228,062 | ₩266,162 | +7.24% | 272 |
|---|
| 2026.05.28 | ₩242,550 | ₩256,502 | ₩239,599 | ₩241,477 | -0.44% | 79 |
|---|
| 2026.05.27 | ₩244,160 | ₩249,258 | ₩237,453 | ₩239,599 | -1.87% | 67 |
|---|
| 2026.05.26 | ₩249,258 | ₩257,307 | ₩244,160 | ₩244,160 | -2.05% | 60 |
|---|
| 2026.05.22 | ₩247,112 | ₩257,576 | ₩239,599 | ₩244,160 | -1.19% | 93 |
|---|
| 2026.05.21 | ₩241,477 | ₩258,917 | ₩241,477 | ₩245,234 | +1.56% | 138 |
|---|
| 2026.05.20 | ₩257,576 | ₩279,040 | ₩254,893 | ₩258,917 | +0.52% | 126 |
|---|
| 2026.05.19 | ₩260,259 | ₩260,259 | ₩246,843 | ₩260,259 | 0.00% | 212 |
|---|
| 2026.05.18 | ₩252,210 | ₩265,893 | ₩252,210 | ₩261,869 | +3.83% | 225 |
|---|
| 2026.05.15 | ₩251,941 | ₩270,991 | ₩228,867 | ₩258,649 | +2.66% | 734 |
|---|
| 2026.05.14 | ₩230,745 | ₩316,603 | ₩222,696 | ₩265,357 | +15.00% | 4천 |
|---|
| 2026.05.13 | ₩210,890 | ₩221,891 | ₩209,280 | ₩217,061 | +2.93% | 159 |
|---|
| 2026.05.12 | ₩228,867 | ₩241,477 | ₩217,866 | ₩218,134 | -4.69% | 123 |
|---|
| 2026.05.11 | ₩236,379 | ₩270,991 | ₩222,696 | ₩239,331 | +1.25% | 297 |
|---|
| 2026.05.08 | ₩254,356 | ₩266,698 | ₩241,477 | ₩244,965 | -3.69% | 219 |
|---|
| 2026.05.07 | ₩254,893 | ₩270,991 | ₩244,160 | ₩254,356 | -0.21% | 692 |
|---|
| 2026.05.06 | ₩229,672 | ₩340,751 | ₩221,354 | ₩273,674 | +19.16% | 3.2만 |
|---|
| 2026.05.05 | ₩211,963 | ₩228,062 | ₩209,280 | ₩211,963 | 0.00% | 227 |
|---|
| 2026.05.04 | ₩211,963 | ₩214,646 | ₩202,573 | ₩206,597 | -2.53% | 221 |
|---|
| 2026.05.01 | ₩227,793 | ₩236,111 | ₩201,768 | ₩215,988 | -5.18% | 232 |
|---|
| 2026.04.30 | ₩238,794 | ₩241,477 | ₩236,111 | ₩237,453 | -0.56% | 123 |
|---|
| 2026.04.29 | ₩254,356 | ₩254,624 | ₩221,086 | ₩244,965 | -3.69% | 149 |
|---|
| 2026.04.28 | ₩316,603 | ₩316,603 | ₩249,526 | ₩259,722 | -17.97% | 901 |
|---|
| 2026.04.27 | ₩324,653 | ₩330,019 | ₩305,871 | ₩321,970 | -0.83% | 232 |
|---|
| 2026.04.24 | ₩313,920 | ₩327,336 | ₩297,822 | ₩321,970 | +2.56% | 380 |
|---|
| 2026.04.23 | ₩308,554 | ₩346,117 | ₩308,554 | ₩338,068 | +9.57% | 795 |
|---|
| 2026.04.22 | ₩289,773 | ₩335,385 | ₩281,723 | ₩311,237 | +7.41% | 933 |
|---|
| 2026.04.21 | ₩289,773 | ₩303,188 | ₩279,040 | ₩295,139 | +1.85% | 401 |
|---|
| 2026.04.20 | ₩292,456 | ₩305,871 | ₩284,406 | ₩295,139 | +0.92% | 379 |
|---|
| 2026.04.17 | ₩292,456 | ₩305,871 | ₩289,773 | ₩297,822 | +1.83% | 212 |
|---|
| 2026.04.16 | ₩279,040 | ₩321,165 | ₩279,040 | ₩292,456 | +4.81% | 1.1천 |
|---|
| 2026.04.15 | ₩279,040 | ₩284,406 | ₩276,357 | ₩279,040 | 0.00% | 350 |
|---|
| 2026.04.14 | ₩287,090 | ₩295,139 | ₩273,674 | ₩276,357 | -3.74% | 467 |
|---|
| 2026.04.13 | ₩287,090 | ₩305,871 | ₩281,723 | ₩289,773 | +0.93% | 463 |
|---|
| 2026.04.10 | ₩281,723 | ₩308,554 | ₩276,357 | ₩292,456 | +3.81% | 564 |
|---|
| 2026.04.09 | ₩268,308 | ₩281,723 | ₩268,308 | ₩281,723 | +5.00% | 626 |
|---|
| 2026.04.08 | ₩273,674 | ₩284,406 | ₩268,308 | ₩270,991 | -0.98% | 678 |
|---|
| 2026.04.07 | ₩273,674 | ₩284,406 | ₩270,991 | ₩276,357 | +0.98% | 654 |
|---|
| 2026.04.06 | ₩276,357 | ₩281,723 | ₩268,308 | ₩270,991 | -1.94% | 881 |
|---|
| 2026.04.02 | ₩270,991 | ₩289,773 | ₩268,308 | ₩276,357 | +1.98% | 768 |
|---|
| 2026.04.01 | ₩276,357 | ₩313,920 | ₩268,308 | ₩289,773 | +4.85% | 1.1천 |
|---|
| 2026.03.31 | ₩254,088 | ₩281,723 | ₩246,843 | ₩276,357 | +8.76% | 1.4천 |
|---|
| 2026.03.30 | ₩228,062 | ₩295,139 | ₩201,231 | ₩287,090 | +25.88% | 5천 |
|---|
| 2026.03.27 | ₩276,357 | ₩297,822 | ₩220,013 | ₩251,136 | -9.13% | 1.9만 |
|---|
| 2026.03.26 | ₩321,970 | ₩348,800 | ₩268,308 | ₩268,308 | -16.67% | 5.7천 |
|---|
| 2026.03.25 | ₩429,293 | ₩429,293 | ₩348,800 | ₩402,462 | -6.25% | 6.4천 |
|---|
| 2026.03.24 | ₩670,770 | ₩697,601 | ₩429,293 | ₩536,616 | -20.00% | 5.6천 |
|---|
| 2026.03.23 | ₩804,924 | ₩804,924 | ₩643,939 | ₩697,601 | -13.33% | 7천 |
|---|
| 2026.03.20 | ₩804,924 | ₩831,755 | ₩751,262 | ₩804,924 | 0.00% | 8.4천 |
|---|
| 2026.03.19 | ₩1,046,401 | ₩1,046,401 | ₩751,262 | ₩858,586 | -17.95% | 2.6만 |
|---|
| 2026.03.18 | ₩2,092,802 | ₩2,951,388 | ₩751,262 | ₩804,924 | -61.54% | 6.6만 |
|---|
| 2026.03.17 | ₩2,307,449 | ₩2,414,772 | ₩804,924 | ₩831,755 | -63.95% | 5.2천 |
|---|
| 2026.03.16 | ₩2,441,603 | ₩2,468,434 | ₩2,226,956 | ₩2,226,956 | -8.79% | 141 |
|---|
| 2026.03.13 | ₩2,361,110 | ₩3,219,696 | ₩2,307,449 | ₩2,709,911 | +14.77% | 399 |
|---|
| 2026.03.12 | ₩2,387,941 | ₩2,683,080 | ₩2,280,618 | ₩2,387,941 | 0.00% | 243 |
|---|
| 2026.03.11 | ₩2,387,941 | ₩2,924,557 | ₩2,387,941 | ₩2,656,249 | +11.24% | 513 |
|---|
| 2026.03.10 | ₩2,522,095 | ₩2,763,572 | ₩2,361,110 | ₩2,548,926 | +1.06% | 271 |
|---|
| 2026.03.09 | ₩2,468,434 | ₩2,683,080 | ₩2,280,618 | ₩2,602,588 | +5.43% | 238 |
|---|
| 2026.03.06 | ₩2,307,449 | ₩3,568,496 | ₩2,253,787 | ₩2,522,095 | +9.30% | 1.8천 |
|---|
| 2026.03.05 | ₩2,897,726 | ₩3,005,050 | ₩2,575,757 | ₩2,629,418 | -9.26% | 1.1천 |
|---|
| 2026.03.04 | ₩2,441,603 | ₩3,327,019 | ₩2,361,110 | ₩2,844,065 | +16.48% | 432 |
|---|
| 2026.03.03 | ₩2,226,956 | ₩2,736,742 | ₩2,173,295 | ₩2,548,926 | +14.46% | 282 |
|---|
| 2026.03.02 | ₩3,219,696 | ₩3,219,696 | ₩2,548,926 | ₩2,736,742 | -15.00% | 1천 |
|---|
| 2026.02.27 | ₩23,933,074 | ₩24,094,058 | ₩4,185,605 | ₩4,427,082 | -81.50% | 5.1천 |
|---|
| 2026.02.26 | ₩26,830,800 | ₩29,513,880 | ₩24,550,182 | ₩27,367,416 | +2.00% | 20 |
|---|
| 2026.02.25 | ₩24,684,336 | ₩29,245,572 | ₩24,684,336 | ₩26,025,876 | +5.43% | 16 |
|---|
| 2026.02.24 | ₩23,262,304 | ₩29,513,880 | ₩22,001,256 | ₩24,952,644 | +7.27% | 16 |
|---|
| 2026.02.23 | ₩24,147,720 | ₩26,025,876 | ₩21,732,948 | ₩23,611,104 | -2.22% | 3 |
|---|
| 2026.02.20 | ₩25,355,106 | ₩26,106,368 | ₩24,147,720 | ₩24,818,490 | -2.12% | 7 |
|---|
| 2026.02.19 | ₩22,806,180 | ₩34,075,116 | ₩22,350,056 | ₩26,830,800 | +17.65% | 156 |
|---|
| 2026.02.18 | ₩21,706,117 | ₩22,806,180 | ₩21,706,117 | ₩22,806,180 | +5.07% | 1 |
|---|
| 2026.02.17 | ₩21,706,117 | ₩22,537,872 | ₩21,706,117 | ₩22,511,041 | +3.71% | 0 |
|---|
| 2026.02.13 | ₩22,081,748 | ₩22,081,748 | ₩22,081,748 | ₩22,081,748 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩21,196,332 | ₩22,108,579 | ₩21,196,332 | ₩22,081,748 | +4.18% | 0 |
|---|
| 2026.02.11 | ₩22,725,688 | ₩22,725,688 | ₩21,196,332 | ₩21,357,317 | -6.02% | 0 |
|---|
| 2026.02.10 | ₩22,001,256 | ₩22,725,688 | ₩22,001,256 | ₩22,269,564 | +1.22% | 1 |
|---|
| 2026.02.09 | ₩20,874,362 | ₩22,698,857 | ₩20,874,362 | ₩21,947,594 | +5.14% | 1 |
|---|
| 2026.02.06 | ₩21,196,332 | ₩22,672,026 | ₩20,123,100 | ₩21,545,132 | +1.65% | 2 |
|---|
| 2026.02.05 | ₩21,330,486 | ₩23,476,950 | ₩21,196,332 | ₩21,464,640 | +0.63% | 0 |
|---|
| 2026.02.04 | ₩21,732,948 | ₩23,852,581 | ₩21,196,332 | ₩21,679,286 | -0.25% | 2 |
|---|
| 2026.02.03 | ₩23,342,796 | ₩23,879,412 | ₩20,874,362 | ₩22,725,688 | -2.64% | 3 |
|---|
| 2026.02.02 | ₩21,276,824 | ₩23,879,412 | ₩21,276,824 | ₩22,672,026 | +6.56% | 4 |
|---|
| 2026.01.30 | ₩23,879,412 | ₩23,879,412 | ₩21,464,640 | ₩22,350,056 | -6.40% | 2 |
|---|
| 2026.01.29 | ₩23,825,750 | ₩23,825,750 | ₩19,345,007 | ₩21,464,640 | -9.91% | 2 |
|---|
| 2026.01.28 | ₩19,881,623 | ₩22,269,564 | ₩18,781,560 | ₩21,947,594 | +10.39% | 4 |
|---|
| 2026.01.27 | ₩19,076,699 | ₩20,257,254 | ₩18,781,560 | ₩19,103,530 | +0.14% | 0 |
|---|
| 2026.01.26 | ₩18,835,222 | ₩20,284,085 | ₩18,566,914 | ₩19,371,838 | +2.85% | 0 |
|---|
| 2026.01.23 | ₩19,988,946 | ₩20,391,408 | ₩19,586,484 | ₩19,586,484 | -2.01% | 0 |
|---|
| 2026.01.22 | ₩18,996,206 | ₩19,586,484 | ₩17,976,636 | ₩19,586,484 | +3.11% | 0 |
|---|
| 2026.01.21 | ₩18,754,729 | ₩19,586,484 | ₩18,754,729 | ₩19,049,868 | +1.57% | 1 |
|---|
| 2026.01.20 | ₩19,398,668 | ₩20,632,885 | ₩18,942,545 | ₩19,237,684 | -0.83% | 1 |
|---|
| 2026.01.16 | ₩19,988,946 | ₩21,437,809 | ₩19,988,946 | ₩20,123,100 | +0.67% | 1 |
|---|
| 2026.01.15 | ₩18,781,560 | ₩20,123,100 | ₩18,781,560 | ₩19,425,499 | +3.43% | 1 |
|---|
| 2026.01.14 | ₩19,854,792 | ₩20,418,239 | ₩19,184,022 | ₩19,747,469 | -0.54% | 1 |
|---|
| 2026.01.13 | ₩19,720,638 | ₩21,330,486 | ₩19,345,007 | ₩20,659,716 | +4.76% | 3 |
|---|
| 2026.01.12 | ₩17,976,636 | ₩19,586,484 | ₩17,976,636 | ₩18,996,206 | +5.67% | 1 |
|---|
| 2026.01.09 | ₩18,781,560 | ₩20,391,408 | ₩18,110,790 | ₩19,586,484 | +4.29% | 3 |
|---|
| 2026.01.08 | ₩17,681,497 | ₩19,184,022 | ₩17,574,174 | ₩19,184,022 | +8.50% | 3 |
|---|
| 2026.01.07 | ₩19,049,868 | ₩19,049,868 | ₩17,440,020 | ₩18,781,560 | -1.41% | 5 |
|---|
| 2026.01.06 | ₩15,615,526 | ₩19,345,007 | ₩15,615,526 | ₩18,486,421 | +18.38% | 25 |
|---|
| 2026.01.05 | ₩16,983,896 | ₩18,486,421 | ₩15,293,556 | ₩15,776,510 | -7.11% | 10 |
|---|
| 2026.01.02 | ₩17,788,820 | ₩18,754,729 | ₩15,588,695 | ₩17,091,220 | -3.92% | 23 |
|---|
| 2025.12.31 | ₩15,159,402 | ₩18,244,944 | ₩14,220,324 | ₩17,788,820 | +17.35% | 8 |
|---|
| 2025.12.30 | ₩16,366,788 | ₩16,635,096 | ₩13,442,231 | ₩14,247,155 | -12.95% | 10 |
|---|
| 2025.12.29 | ₩15,964,326 | ₩16,366,788 | ₩15,427,710 | ₩16,339,957 | +2.35% | 4 |
|---|
| 2025.12.26 | ₩14,032,508 | ₩16,366,788 | ₩13,952,016 | ₩15,427,710 | +9.94% | 2 |
|---|
| 2025.12.24 | ₩14,220,324 | ₩14,944,756 | ₩14,086,170 | ₩14,944,756 | +5.09% | 3 |
|---|
| 2025.12.23 | ₩16,098,480 | ₩16,635,096 | ₩14,220,324 | ₩15,025,248 | -6.67% | 1 |
|---|
| 2025.12.22 | ₩16,903,404 | ₩16,903,404 | ₩15,293,556 | ₩15,803,341 | -6.51% | 7 |
|---|
| 2025.12.19 | ₩16,903,404 | ₩16,957,066 | ₩16,500,942 | ₩16,930,235 | +0.16% | 1 |
|---|
| 2025.12.18 | ₩17,198,543 | ₩17,359,528 | ₩16,635,096 | ₩17,305,866 | +0.62% | 1 |
|---|
| 2025.12.17 | ₩17,171,712 | ₩17,440,020 | ₩16,903,404 | ₩17,413,189 | +1.41% | 0 |
|---|
| 2025.12.16 | ₩17,440,020 | ₩17,440,020 | ₩16,393,619 | ₩17,440,020 | 0.00% | 2 |
|---|
| 2025.12.15 | ₩17,171,712 | ₩18,218,113 | ₩16,635,096 | ₩18,137,621 | +5.63% | 1 |
|---|
| 2025.12.12 | ₩18,218,113 | ₩18,218,113 | ₩17,037,558 | ₩17,440,020 | -4.27% | 2 |
|---|
| 2025.12.11 | ₩18,244,944 | ₩18,379,098 | ₩17,118,050 | ₩18,244,944 | 0.00% | 1 |
|---|
| 2025.12.10 | ₩17,440,020 | ₩18,271,775 | ₩16,366,788 | ₩18,030,298 | +3.38% | 2 |
|---|
| 2025.12.09 | ₩17,949,805 | ₩18,513,252 | ₩17,171,712 | ₩17,601,005 | -1.94% | 3 |
|---|
| 2025.12.08 | ₩17,976,636 | ₩18,674,237 | ₩17,708,328 | ₩18,191,282 | +1.19% | 1 |
|---|
| 2025.12.05 | ₩18,647,406 | ₩19,452,330 | ₩16,393,619 | ₩17,386,358 | -6.76% | 5 |
|---|
| 2025.12.04 | ₩18,996,206 | ₩19,318,176 | ₩18,647,406 | ₩19,049,868 | +0.28% | 3 |
|---|
| 2025.12.03 | ₩18,513,252 | ₩19,318,176 | ₩18,513,252 | ₩19,318,176 | +4.35% | 4 |
|---|
| 2025.12.02 | ₩19,076,699 | ₩19,613,315 | ₩18,432,760 | ₩18,781,560 | -1.55% | 5 |
|---|
| 2025.12.01 | ₩19,586,484 | ₩20,123,100 | ₩17,976,636 | ₩19,666,976 | +0.41% | 10 |
|---|
| 2025.11.28 | ₩19,532,822 | ₩20,123,100 | ₩18,513,252 | ₩19,076,699 | -2.34% | 12 |
|---|
| 2025.11.26 | ₩18,379,098 | ₩18,915,714 | ₩17,976,636 | ₩18,808,391 | +2.34% | 9 |
|---|
| 2025.11.25 | ₩18,379,098 | ₩18,996,206 | ₩17,896,144 | ₩17,976,636 | -2.19% | 13 |
|---|
| 2025.11.24 | ₩18,754,729 | ₩18,754,729 | ₩17,708,328 | ₩17,842,482 | -4.86% | 7 |
|---|
| 2025.11.21 | ₩17,440,020 | ₩18,164,452 | ₩16,903,404 | ₩18,164,452 | +4.15% | 2 |
|---|
| 2025.11.20 | ₩17,574,174 | ₩18,191,282 | ₩16,903,404 | ₩16,903,404 | -3.82% | 1 |
|---|
| 2025.11.19 | ₩16,903,404 | ₩17,976,636 | ₩16,366,788 | ₩17,574,174 | +3.97% | 2 |
|---|
| 2025.11.18 | ₩18,218,113 | ₩18,218,113 | ₩16,769,250 | ₩17,601,005 | -3.39% | 2 |
|---|
| 2025.11.17 | ₩15,991,157 | ₩18,352,267 | ₩15,991,157 | ₩17,171,712 | +7.38% | 4 |
|---|
| 2025.11.14 | ₩17,735,159 | ₩18,379,098 | ₩17,440,020 | ₩17,466,851 | -1.51% | 1 |
|---|
| 2025.11.13 | ₩18,137,621 | ₩19,023,037 | ₩17,466,851 | ₩18,593,744 | +2.51% | 5 |
|---|
| 2025.11.12 | ₩18,164,452 | ₩18,808,391 | ₩17,440,020 | ₩18,808,391 | +3.55% | 5 |
|---|
| 2025.11.11 | ₩18,540,083 | ₩18,781,560 | ₩17,976,636 | ₩18,271,775 | -1.45% | 3 |
|---|
| 2025.11.10 | ₩19,264,514 | ₩19,586,484 | ₩18,513,252 | ₩19,184,022 | -0.42% | 5 |
|---|
| 2025.11.07 | ₩17,976,636 | ₩20,471,900 | ₩17,708,328 | ₩18,781,560 | +4.48% | 15 |
|---|
| 2025.11.06 | ₩18,915,714 | ₩19,452,330 | ₩17,171,712 | ₩17,547,343 | -7.23% | 11 |
|---|
| 2025.11.05 | ₩18,781,560 | ₩19,586,484 | ₩18,030,298 | ₩18,915,714 | +0.71% | 8 |
|---|
| 2025.11.04 | ₩18,513,252 | ₩19,586,484 | ₩17,976,636 | ₩18,083,959 | -2.32% | 16 |
|---|
| 2025.11.03 | ₩18,459,590 | ₩21,464,640 | ₩17,976,636 | ₩18,781,560 | +1.74% | 48 |
|---|
| 2025.10.31 | ₩17,842,482 | ₩20,042,608 | ₩16,849,742 | ₩17,976,636 | +0.75% | 31 |
|---|
| 2025.10.30 | ₩15,561,864 | ₩17,949,805 | ₩14,971,586 | ₩16,822,912 | +8.10% | 272 |
|---|
| 2025.10.29 | ₩17,037,558 | ₩19,586,484 | ₩17,037,558 | ₩17,976,636 | +5.51% | 16 |
|---|
| 2025.10.28 | ₩17,440,020 | ₩17,466,851 | ₩16,876,573 | ₩16,876,573 | -3.23% | 2 |
|---|
| 2025.10.27 | ₩17,708,328 | ₩18,244,944 | ₩16,366,788 | ₩17,440,020 | -1.52% | 4 |
|---|
| 2025.10.24 | ₩16,098,480 | ₩18,727,898 | ₩16,098,480 | ₩17,171,712 | +6.67% | 5 |
|---|
| 2025.10.23 | ₩16,098,480 | ₩18,191,282 | ₩15,213,064 | ₩17,520,512 | +8.83% | 12 |
|---|
| 2025.10.22 | ₩16,098,480 | ₩16,661,927 | ₩14,783,771 | ₩16,366,788 | +1.67% | 6 |
|---|
| 2025.10.21 | ₩16,098,480 | ₩16,635,096 | ₩16,098,480 | ₩16,581,434 | +3.00% | 4 |
|---|
| 2025.10.20 | ₩15,561,864 | ₩16,688,758 | ₩15,400,879 | ₩15,561,864 | 0.00% | 4 |
|---|
| 2025.10.17 | ₩14,488,632 | ₩16,017,988 | ₩14,220,324 | ₩15,883,834 | +9.63% | 5 |
|---|
| 2025.10.16 | ₩15,561,864 | ₩15,991,157 | ₩14,756,940 | ₩14,756,940 | -5.17% | 1 |
|---|
| 2025.10.15 | ₩16,071,649 | ₩16,098,480 | ₩15,454,541 | ₩15,857,003 | -1.34% | 0 |
|---|
| 2025.10.14 | ₩14,354,478 | ₩16,903,404 | ₩13,469,062 | ₩15,669,187 | +9.16% | 2 |
|---|
| 2025.10.13 | ₩13,576,385 | ₩15,213,064 | ₩13,415,400 | ₩14,998,417 | +10.47% | 2 |
|---|
| 2025.10.10 | ₩15,025,248 | ₩15,293,556 | ₩13,683,708 | ₩14,649,617 | -2.50% | 2 |
|---|