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 | ₩2,654 | ₩2,481 | ₩2,508 | -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 | ₩2,508 | ₩3,045 | +18.85% | 255.4만 |
| 2026.10.06 | ₩2,575 | ₩2,709 | ₩2,508 | ₩2,548 | -1.04% | 3.2만 |
| 2026.10.05 | ₩2,649 | ₩2,656 | ₩2,548 | ₩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 | ₩2,736 | ₩2,602 | ₩2,629 | +1.03% | 1.9만 |
| 2026.09.30 | ₩2,589 | ₩2,750 | ₩2,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,669 |
| +3.11% |
| 5.1만 |
| 2026.09.29 | ₩2,629 | ₩2,750 | ₩2,548 | ₩2,629 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩2,817 | ₩2,817 | ₩2,575 | ₩2,683 | -4.76% | 6.9만 |
|---|
| 2026.09.25 | ₩2,830 | ₩3,501 | ₩2,711 | ₩2,830 | 0.00% | 56만 |
|---|
| 2026.09.24 | ₩3,045 | ₩3,045 | ₩2,709 | ₩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 | ₩2,870 | ₩2,562 | ₩2,750 | +6.22% | 6.8만 |
|---|
| 2026.09.21 | ₩2,589 | ₩2,683 | ₩2,575 | ₩2,616 | +1.04% | 3.3만 |
|---|
| 2026.09.18 | ₩2,616 | ₩2,736 | ₩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 | ₩3,004 | ₩2,736 | ₩2,750 | +0.24% | 10.7만 |
|---|
| 2026.09.15 | ₩2,817 | ₩2,932 | ₩2,736 | ₩2,803 | -0.48% | 8.2만 |
|---|
| 2026.09.14 | ₩3,031 | ₩3,152 | ₩2,844 | ₩2,870 | -5.31% | 14.9만 |
|---|
| 2026.09.11 | ₩3,474 | ₩3,595 | ₩2,709 | ₩3,018 | -13.13% | 684만 |
|---|
| 2026.09.10 | ₩2,817 | ₩2,897 | ₩2,562 | ₩2,602 | -7.62% | 79.9만 |
|---|
| 2026.09.09 | ₩2,790 | ₩2,954 | ₩2,776 | ₩2,844 | +1.92% | 3만 |
|---|
| 2026.09.08 | ₩2,964 | ₩3,192 | ₩2,756 | ₩2,790 | -5.88% | 4.7만 |
|---|
| 2026.09.04 | ₩3,045 | ₩3,219 | ₩2,897 | ₩3,072 | +0.88% | 5.8만 |
|---|
| 2026.09.03 | ₩4,145 | ₩4,171 | ₩2,817 | ₩3,085 | -25.57% | 29.3만 |
|---|
| 2026.09.02 | ₩4,178 | ₩4,493 | ₩4,091 | ₩4,145 | -0.80% | 5.6만 |
|---|
| 2026.09.01 | ₩4,037 | ₩4,292 | ₩3,903 | ₩4,225 | +4.65% | 13.2만 |
|---|
| 2026.08.31 | ₩4,131 | ₩4,131 | ₩3,907 | ₩4,064 | -1.62% | 6.3만 |
|---|
| 2026.08.28 | ₩4,171 | ₩4,171 | ₩3,890 | ₩3,957 | -5.14% | 7.2만 |
|---|
| 2026.08.27 | ₩4,748 | ₩4,748 | ₩4,185 | ₩4,198 | -11.58% | 9.6만 |
|---|
| 2026.08.26 | ₩4,413 | ₩5,030 | ₩4,198 | ₩4,319 | -2.13% | 141.8만 |
|---|
| 2026.08.25 | ₩3,917 | ₩3,957 | ₩3,823 | ₩3,957 | +1.03% | 60.7만 |
|---|
| 2026.08.24 | ₩4,064 | ₩4,170 | ₩3,836 | ₩3,943 | -2.97% | 11.4만 |
|---|
| 2026.08.21 | ₩4,212 | ₩4,279 | ₩4,064 | ₩4,091 | -2.87% | 8.4만 |
|---|
| 2026.08.20 | ₩4,426 | ₩4,426 | ₩4,010 | ₩4,185 | -5.45% | 18.1만 |
|---|
| 2026.08.19 | ₩4,627 | ₩4,627 | ₩4,024 | ₩4,225 | -8.70% | 18.1만 |
|---|
| 2026.08.18 | ₩4,440 | ₩4,815 | ₩4,225 | ₩4,641 | +4.53% | 51.4만 |
|---|
| 2026.08.17 | ₩4,238 | ₩4,413 | ₩4,051 | ₩4,346 | +2.53% | 35.6만 |
|---|
| 2026.08.14 | ₩4,976 | ₩5,486 | ₩3,809 | ₩4,185 | -15.90% | 1262.3만 |
|---|
| 2026.08.13 | ₩4,131 | ₩4,131 | ₩3,769 | ₩4,010 | -2.92% | 31.3만 |
|---|
| 2026.08.12 | ₩4,158 | ₩4,626 | ₩3,836 | ₩4,198 | +0.97% | 39.9만 |
|---|
| 2026.08.11 | ₩4,198 | ₩4,466 | ₩4,091 | ₩4,145 | -1.28% | 19만 |
|---|
| 2026.08.10 | ₩4,319 | ₩4,681 | ₩4,158 | ₩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 | ₩10,288 | ₩4,493 | ₩5,526 | +17.71% | 719.5만 |
|---|
| 2026.08.05 | ₩4,426 | ₩5,298 | ₩4,426 | ₩4,748 | +7.27% | 33.5만 |
|---|
| 2026.08.04 | ₩4,614 | ₩5,486 | ₩4,037 | ₩4,775 | +3.49% | 52.7만 |
|---|
| 2026.08.03 | ₩5,016 | ₩5,714 | ₩4,024 | ₩5,620 | +12.03% | 34.6만 |
|---|
| 2026.07.31 | ₩7,511 | ₩8,853 | ₩4,560 | ₩5,097 | -32.14% | 475.1만 |
|---|
| 2026.07.30 | ₩5,365 | ₩5,365 | ₩4,560 | ₩4,829 | -10.00% | 47.2만 |
|---|
| 2026.07.29 | ₩7,511 | ₩7,511 | ₩6,170 | ₩6,438 | -14.29% | 42.8만 |
|---|
| 2026.07.28 | ₩7,243 | ₩8,584 | ₩6,170 | ₩8,048 | +11.11% | 56.2만 |
|---|
| 2026.07.27 | ₩7,511 | ₩7,779 | ₩6,170 | ₩7,511 | 0.00% | 45.5만 |
|---|
| 2026.07.24 | ₩7,511 | ₩8,584 | ₩7,243 | ₩8,316 | +10.71% | 70.6만 |
|---|
| 2026.07.23 | ₩8,316 | ₩8,853 | ₩7,511 | ₩8,316 | 0.00% | 134.1만 |
|---|
| 2026.07.22 | ₩12,608 | ₩13,413 | ₩9,121 | ₩9,389 | -25.53% | 84.8만 |
|---|
| 2026.07.21 | ₩26,826 | ₩26,826 | ₩14,218 | ₩16,095 | -40.00% | 84.6만 |
|---|
| 2026.07.20 | ₩579,437 | ₩579,437 | ₩54,188 | ₩59,553 | -89.72% | 46만 |
|---|
| 2026.07.17 | ₩584,802 | ₩677,351 | ₩563,342 | ₩646,502 | +10.55% | 5.4천 |
|---|
| 2026.07.16 | ₩485,547 | ₩643,819 | ₩375,561 | ₩587,485 | +20.99% | 1.6만 |
|---|
| 2026.07.15 | ₩340,688 | ₩536,516 | ₩340,688 | ₩490,912 | +44.09% | 2.2만 |
|---|
| 2026.07.14 | ₩351,418 | ₩359,466 | ₩343,370 | ₩354,101 | +0.76% | 79 |
|---|
| 2026.07.13 | ₩356,783 | ₩356,783 | ₩329,957 | ₩354,101 | -0.75% | 80 |
|---|
| 2026.07.10 | ₩327,275 | ₩375,561 | ₩300,449 | ₩351,418 | +7.38% | 583 |
|---|
| 2026.07.09 | ₩347,931 | ₩365,636 | ₩324,860 | ₩327,275 | -5.94% | 347 |
|---|
| 2026.07.08 | ₩332,640 | ₩348,735 | ₩332,640 | ₩343,370 | +3.23% | 59 |
|---|
| 2026.07.07 | ₩335,323 | ₩362,148 | ₩335,323 | ₩338,005 | +0.80% | 62 |
|---|
| 2026.07.06 | ₩343,370 | ₩348,735 | ₩331,030 | ₩338,005 | -1.56% | 64 |
|---|
| 2026.07.02 | ₩329,689 | ₩386,292 | ₩328,884 | ₩351,418 | +6.59% | 272 |
|---|
| 2026.07.01 | ₩303,132 | ₩340,688 | ₩303,132 | ₩340,688 | +12.39% | 185 |
|---|
| 2026.06.30 | ₩308,497 | ₩329,957 | ₩289,719 | ₩313,862 | +1.74% | 261 |
|---|
| 2026.06.29 | ₩289,719 | ₩413,117 | ₩287,036 | ₩313,862 | +8.33% | 2.7천 |
|---|
| 2026.06.26 | ₩289,719 | ₩303,936 | ₩289,719 | ₩289,719 | 0.00% | 145 |
|---|
| 2026.06.25 | ₩305,814 | ₩305,814 | ₩289,719 | ₩292,401 | -4.39% | 126 |
|---|
| 2026.06.24 | ₩308,497 | ₩313,862 | ₩303,132 | ₩303,132 | -1.74% | 59 |
|---|
| 2026.06.23 | ₩317,886 | ₩317,886 | ₩287,036 | ₩313,862 | -1.27% | 114 |
|---|
| 2026.06.22 | ₩308,497 | ₩335,323 | ₩295,620 | ₩327,275 | +6.09% | 179 |
|---|
| 2026.06.18 | ₩340,688 | ₩344,712 | ₩303,132 | ₩311,179 | -8.66% | 490 |
|---|
| 2026.06.17 | ₩329,957 | ₩356,783 | ₩319,227 | ₩348,735 | +5.69% | 432 |
|---|
| 2026.06.16 | ₩346,053 | ₩346,053 | ₩313,862 | ₩324,592 | -6.20% | 295 |
|---|
| 2026.06.15 | ₩295,084 | ₩346,053 | ₩295,084 | ₩338,005 | +14.55% | 1.1천 |
|---|
| 2026.06.12 | ₩308,497 | ₩378,244 | ₩295,352 | ₩319,227 | +3.48% | 2.6천 |
|---|
| 2026.06.11 | ₩292,401 | ₩308,497 | ₩284,353 | ₩297,766 | +1.83% | 402 |
|---|
| 2026.06.10 | ₩270,941 | ₩348,735 | ₩268,258 | ₩316,544 | +16.83% | 1.1만 |
|---|
| 2026.06.09 | ₩321,910 | ₩359,466 | ₩295,084 | ₩327,275 | +1.67% | 1.3천 |
|---|
| 2026.06.08 | ₩278,988 | ₩386,292 | ₩264,502 | ₩332,640 | +19.23% | 1.5천 |
|---|
| 2026.06.05 | ₩249,480 | ₩332,640 | ₩233,384 | ₩303,132 | +21.51% | 2.2천 |
|---|
| 2026.06.04 | ₩249,480 | ₩255,650 | ₩249,480 | ₩250,016 | +0.22% | 43 |
|---|
| 2026.06.03 | ₩265,575 | ₩265,575 | ₩249,480 | ₩255,650 | -3.74% | 45 |
|---|
| 2026.06.02 | ₩278,988 | ₩300,717 | ₩276,306 | ₩278,988 | 0.00% | 177 |
|---|
| 2026.06.01 | ₩267,990 | ₩297,766 | ₩246,797 | ₩276,306 | +3.10% | 224 |
|---|
| 2026.05.29 | ₩248,139 | ₩281,671 | ₩228,019 | ₩266,112 | +7.24% | 272 |
|---|
| 2026.05.28 | ₩242,505 | ₩256,455 | ₩239,554 | ₩241,432 | -0.44% | 79 |
|---|
| 2026.05.27 | ₩244,115 | ₩249,212 | ₩237,408 | ₩239,554 | -1.87% | 67 |
|---|
| 2026.05.26 | ₩249,212 | ₩257,259 | ₩244,115 | ₩244,115 | -2.05% | 60 |
|---|
| 2026.05.22 | ₩247,066 | ₩257,528 | ₩239,554 | ₩244,115 | -1.19% | 93 |
|---|
| 2026.05.21 | ₩241,432 | ₩258,869 | ₩241,432 | ₩245,188 | +1.56% | 138 |
|---|
| 2026.05.20 | ₩257,528 | ₩278,988 | ₩254,845 | ₩258,869 | +0.52% | 126 |
|---|
| 2026.05.19 | ₩260,210 | ₩260,210 | ₩246,797 | ₩260,210 | 0.00% | 212 |
|---|
| 2026.05.18 | ₩252,163 | ₩265,844 | ₩252,163 | ₩261,820 | +3.83% | 225 |
|---|
| 2026.05.15 | ₩251,894 | ₩270,941 | ₩228,824 | ₩258,601 | +2.66% | 734 |
|---|
| 2026.05.14 | ₩230,702 | ₩316,544 | ₩222,654 | ₩265,307 | +15.00% | 4천 |
|---|
| 2026.05.13 | ₩210,851 | ₩221,849 | ₩209,241 | ₩217,021 | +2.93% | 159 |
|---|
| 2026.05.12 | ₩228,824 | ₩241,432 | ₩217,825 | ₩218,094 | -4.69% | 123 |
|---|
| 2026.05.11 | ₩236,335 | ₩270,941 | ₩222,654 | ₩239,286 | +1.25% | 297 |
|---|
| 2026.05.08 | ₩254,309 | ₩266,648 | ₩241,432 | ₩244,920 | -3.69% | 219 |
|---|
| 2026.05.07 | ₩254,845 | ₩270,941 | ₩244,115 | ₩254,309 | -0.21% | 692 |
|---|
| 2026.05.06 | ₩229,629 | ₩340,688 | ₩221,313 | ₩273,623 | +19.16% | 3.2만 |
|---|
| 2026.05.05 | ₩211,924 | ₩228,019 | ₩209,241 | ₩211,924 | 0.00% | 227 |
|---|
| 2026.05.04 | ₩211,924 | ₩214,606 | ₩202,535 | ₩206,559 | -2.53% | 221 |
|---|
| 2026.05.01 | ₩227,751 | ₩236,067 | ₩201,730 | ₩215,948 | -5.18% | 232 |
|---|
| 2026.04.30 | ₩238,750 | ₩241,432 | ₩236,067 | ₩237,408 | -0.56% | 123 |
|---|
| 2026.04.29 | ₩254,309 | ₩254,577 | ₩221,045 | ₩244,920 | -3.69% | 149 |
|---|
| 2026.04.28 | ₩316,544 | ₩316,544 | ₩249,480 | ₩259,674 | -17.97% | 901 |
|---|
| 2026.04.27 | ₩324,592 | ₩329,957 | ₩305,814 | ₩321,910 | -0.83% | 232 |
|---|
| 2026.04.24 | ₩313,862 | ₩327,275 | ₩297,766 | ₩321,910 | +2.56% | 380 |
|---|
| 2026.04.23 | ₩308,497 | ₩346,053 | ₩308,497 | ₩338,005 | +9.57% | 795 |
|---|
| 2026.04.22 | ₩289,719 | ₩335,323 | ₩281,671 | ₩311,179 | +7.41% | 933 |
|---|
| 2026.04.21 | ₩289,719 | ₩303,132 | ₩278,988 | ₩295,084 | +1.85% | 401 |
|---|
| 2026.04.20 | ₩292,401 | ₩305,814 | ₩284,353 | ₩295,084 | +0.92% | 379 |
|---|
| 2026.04.17 | ₩292,401 | ₩305,814 | ₩289,719 | ₩297,766 | +1.83% | 212 |
|---|
| 2026.04.16 | ₩278,988 | ₩321,105 | ₩278,988 | ₩292,401 | +4.81% | 1.1천 |
|---|
| 2026.04.15 | ₩278,988 | ₩284,353 | ₩276,306 | ₩278,988 | 0.00% | 350 |
|---|
| 2026.04.14 | ₩287,036 | ₩295,084 | ₩273,623 | ₩276,306 | -3.74% | 467 |
|---|
| 2026.04.13 | ₩287,036 | ₩305,814 | ₩281,671 | ₩289,719 | +0.93% | 463 |
|---|
| 2026.04.10 | ₩281,671 | ₩308,497 | ₩276,306 | ₩292,401 | +3.81% | 564 |
|---|
| 2026.04.09 | ₩268,258 | ₩281,671 | ₩268,258 | ₩281,671 | +5.00% | 626 |
|---|
| 2026.04.08 | ₩273,623 | ₩284,353 | ₩268,258 | ₩270,941 | -0.98% | 678 |
|---|
| 2026.04.07 | ₩273,623 | ₩284,353 | ₩270,941 | ₩276,306 | +0.98% | 654 |
|---|
| 2026.04.06 | ₩276,306 | ₩281,671 | ₩268,258 | ₩270,941 | -1.94% | 881 |
|---|
| 2026.04.02 | ₩270,941 | ₩289,719 | ₩268,258 | ₩276,306 | +1.98% | 768 |
|---|
| 2026.04.01 | ₩276,306 | ₩313,862 | ₩268,258 | ₩289,719 | +4.85% | 1.1천 |
|---|
| 2026.03.31 | ₩254,040 | ₩281,671 | ₩246,797 | ₩276,306 | +8.76% | 1.4천 |
|---|
| 2026.03.30 | ₩228,019 | ₩295,084 | ₩201,194 | ₩287,036 | +25.88% | 5천 |
|---|
| 2026.03.27 | ₩276,306 | ₩297,766 | ₩219,972 | ₩251,089 | -9.13% | 1.9만 |
|---|
| 2026.03.26 | ₩321,910 | ₩348,735 | ₩268,258 | ₩268,258 | -16.67% | 5.7천 |
|---|
| 2026.03.25 | ₩429,213 | ₩429,213 | ₩348,735 | ₩402,387 | -6.25% | 6.4천 |
|---|
| 2026.03.24 | ₩670,645 | ₩697,471 | ₩429,213 | ₩536,516 | -20.00% | 5.6천 |
|---|
| 2026.03.23 | ₩804,774 | ₩804,774 | ₩643,819 | ₩697,471 | -13.33% | 7천 |
|---|
| 2026.03.20 | ₩804,774 | ₩831,600 | ₩751,122 | ₩804,774 | 0.00% | 8.4천 |
|---|
| 2026.03.19 | ₩1,046,206 | ₩1,046,206 | ₩751,122 | ₩858,426 | -17.95% | 2.6만 |
|---|
| 2026.03.18 | ₩2,092,412 | ₩2,950,838 | ₩751,122 | ₩804,774 | -61.54% | 6.6만 |
|---|
| 2026.03.17 | ₩2,307,019 | ₩2,414,322 | ₩804,774 | ₩831,600 | -63.95% | 5.2천 |
|---|
| 2026.03.16 | ₩2,441,148 | ₩2,467,974 | ₩2,226,541 | ₩2,226,541 | -8.79% | 141 |
|---|
| 2026.03.13 | ₩2,360,670 | ₩3,219,096 | ₩2,307,019 | ₩2,709,406 | +14.77% | 399 |
|---|
| 2026.03.12 | ₩2,387,496 | ₩2,682,580 | ₩2,280,193 | ₩2,387,496 | 0.00% | 243 |
|---|
| 2026.03.11 | ₩2,387,496 | ₩2,924,012 | ₩2,387,496 | ₩2,655,754 | +11.24% | 513 |
|---|
| 2026.03.10 | ₩2,521,625 | ₩2,763,057 | ₩2,360,670 | ₩2,548,451 | +1.06% | 271 |
|---|
| 2026.03.09 | ₩2,467,974 | ₩2,682,580 | ₩2,280,193 | ₩2,602,103 | +5.43% | 238 |
|---|
| 2026.03.06 | ₩2,307,019 | ₩3,567,831 | ₩2,253,367 | ₩2,521,625 | +9.30% | 1.8천 |
|---|
| 2026.03.05 | ₩2,897,186 | ₩3,004,490 | ₩2,575,277 | ₩2,628,928 | -9.26% | 1.1천 |
|---|
| 2026.03.04 | ₩2,441,148 | ₩3,326,399 | ₩2,360,670 | ₩2,843,535 | +16.48% | 432 |
|---|
| 2026.03.03 | ₩2,226,541 | ₩2,736,232 | ₩2,172,890 | ₩2,548,451 | +14.46% | 282 |
|---|
| 2026.03.02 | ₩3,219,096 | ₩3,219,096 | ₩2,548,451 | ₩2,736,232 | -15.00% | 1천 |
|---|
| 2026.02.27 | ₩23,928,614 | ₩24,089,568 | ₩4,184,825 | ₩4,426,257 | -81.50% | 5.1천 |
|---|
| 2026.02.26 | ₩26,825,800 | ₩29,508,380 | ₩24,545,607 | ₩27,362,316 | +2.00% | 20 |
|---|
| 2026.02.25 | ₩24,679,736 | ₩29,240,122 | ₩24,679,736 | ₩26,021,026 | +5.43% | 16 |
|---|
| 2026.02.24 | ₩23,257,969 | ₩29,508,380 | ₩21,997,156 | ₩24,947,994 | +7.27% | 16 |
|---|
| 2026.02.23 | ₩24,143,220 | ₩26,021,026 | ₩21,728,898 | ₩23,606,704 | -2.22% | 3 |
|---|
| 2026.02.20 | ₩25,350,381 | ₩26,101,503 | ₩24,143,220 | ₩24,813,865 | -2.12% | 7 |
|---|
| 2026.02.19 | ₩22,801,930 | ₩34,068,766 | ₩22,345,891 | ₩26,825,800 | +17.65% | 156 |
|---|
| 2026.02.18 | ₩21,702,072 | ₩22,801,930 | ₩21,702,072 | ₩22,801,930 | +5.07% | 1 |
|---|
| 2026.02.17 | ₩21,702,072 | ₩22,533,672 | ₩21,702,072 | ₩22,506,846 | +3.71% | 0 |
|---|
| 2026.02.13 | ₩22,077,633 | ₩22,077,633 | ₩22,077,633 | ₩22,077,633 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩21,192,382 | ₩22,104,459 | ₩21,192,382 | ₩22,077,633 | +4.18% | 0 |
|---|
| 2026.02.11 | ₩22,721,453 | ₩22,721,453 | ₩21,192,382 | ₩21,353,337 | -6.02% | 0 |
|---|
| 2026.02.10 | ₩21,997,156 | ₩22,721,453 | ₩21,997,156 | ₩22,265,414 | +1.22% | 1 |
|---|
| 2026.02.09 | ₩20,870,472 | ₩22,694,627 | ₩20,870,472 | ₩21,943,504 | +5.14% | 1 |
|---|
| 2026.02.06 | ₩21,192,382 | ₩22,667,801 | ₩20,119,350 | ₩21,541,117 | +1.65% | 2 |
|---|
| 2026.02.05 | ₩21,326,511 | ₩23,472,575 | ₩21,192,382 | ₩21,460,640 | +0.63% | 0 |
|---|
| 2026.02.04 | ₩21,728,898 | ₩23,848,136 | ₩21,192,382 | ₩21,675,246 | -0.25% | 2 |
|---|
| 2026.02.03 | ₩23,338,446 | ₩23,874,962 | ₩20,870,472 | ₩22,721,453 | -2.64% | 3 |
|---|
| 2026.02.02 | ₩21,272,859 | ₩23,874,962 | ₩21,272,859 | ₩22,667,801 | +6.56% | 4 |
|---|
| 2026.01.30 | ₩23,874,962 | ₩23,874,962 | ₩21,460,640 | ₩22,345,891 | -6.40% | 2 |
|---|
| 2026.01.29 | ₩23,821,310 | ₩23,821,310 | ₩19,341,402 | ₩21,460,640 | -9.91% | 2 |
|---|
| 2026.01.28 | ₩19,877,918 | ₩22,265,414 | ₩18,778,060 | ₩21,943,504 | +10.39% | 4 |
|---|
| 2026.01.27 | ₩19,073,144 | ₩20,253,479 | ₩18,778,060 | ₩19,099,970 | +0.14% | 0 |
|---|
| 2026.01.26 | ₩18,831,712 | ₩20,280,305 | ₩18,563,454 | ₩19,368,228 | +2.85% | 0 |
|---|
| 2026.01.23 | ₩19,985,221 | ₩20,387,608 | ₩19,582,834 | ₩19,582,834 | -2.01% | 0 |
|---|
| 2026.01.22 | ₩18,992,666 | ₩19,582,834 | ₩17,973,286 | ₩19,582,834 | +3.11% | 0 |
|---|
| 2026.01.21 | ₩18,751,234 | ₩19,582,834 | ₩18,751,234 | ₩19,046,318 | +1.57% | 1 |
|---|
| 2026.01.20 | ₩19,395,053 | ₩20,629,040 | ₩18,939,015 | ₩19,234,099 | -0.83% | 1 |
|---|
| 2026.01.16 | ₩19,985,221 | ₩21,433,814 | ₩19,985,221 | ₩20,119,350 | +0.67% | 1 |
|---|
| 2026.01.15 | ₩18,778,060 | ₩20,119,350 | ₩18,778,060 | ₩19,421,879 | +3.43% | 1 |
|---|
| 2026.01.14 | ₩19,851,092 | ₩20,414,434 | ₩19,180,447 | ₩19,743,789 | -0.54% | 1 |
|---|
| 2026.01.13 | ₩19,716,963 | ₩21,326,511 | ₩19,341,402 | ₩20,655,866 | +4.76% | 3 |
|---|
| 2026.01.12 | ₩17,973,286 | ₩19,582,834 | ₩17,973,286 | ₩18,992,666 | +5.67% | 1 |
|---|
| 2026.01.09 | ₩18,778,060 | ₩20,387,608 | ₩18,107,415 | ₩19,582,834 | +4.29% | 3 |
|---|
| 2026.01.08 | ₩17,678,202 | ₩19,180,447 | ₩17,570,899 | ₩19,180,447 | +8.50% | 3 |
|---|
| 2026.01.07 | ₩19,046,318 | ₩19,046,318 | ₩17,436,770 | ₩18,778,060 | -1.41% | 5 |
|---|
| 2026.01.06 | ₩15,612,616 | ₩19,341,402 | ₩15,612,616 | ₩18,482,976 | +18.38% | 25 |
|---|
| 2026.01.05 | ₩16,980,731 | ₩18,482,976 | ₩15,290,706 | ₩15,773,570 | -7.11% | 10 |
|---|
| 2026.01.02 | ₩17,785,505 | ₩18,751,234 | ₩15,585,790 | ₩17,088,035 | -3.92% | 23 |
|---|
| 2025.12.31 | ₩15,156,577 | ₩18,241,544 | ₩14,217,674 | ₩17,785,505 | +17.35% | 8 |
|---|
| 2025.12.30 | ₩16,363,738 | ₩16,631,996 | ₩13,439,726 | ₩14,244,500 | -12.95% | 10 |
|---|
| 2025.12.29 | ₩15,961,351 | ₩16,363,738 | ₩15,424,835 | ₩16,336,912 | +2.35% | 4 |
|---|
| 2025.12.26 | ₩14,029,893 | ₩16,363,738 | ₩13,949,416 | ₩15,424,835 | +9.94% | 2 |
|---|
| 2025.12.24 | ₩14,217,674 | ₩14,941,971 | ₩14,083,545 | ₩14,941,971 | +5.09% | 3 |
|---|
| 2025.12.23 | ₩16,095,480 | ₩16,631,996 | ₩14,217,674 | ₩15,022,448 | -6.67% | 1 |
|---|
| 2025.12.22 | ₩16,900,254 | ₩16,900,254 | ₩15,290,706 | ₩15,800,396 | -6.51% | 7 |
|---|
| 2025.12.19 | ₩16,900,254 | ₩16,953,906 | ₩16,497,867 | ₩16,927,080 | +0.16% | 1 |
|---|
| 2025.12.18 | ₩17,195,338 | ₩17,356,293 | ₩16,631,996 | ₩17,302,641 | +0.62% | 1 |
|---|
| 2025.12.17 | ₩17,168,512 | ₩17,436,770 | ₩16,900,254 | ₩17,409,944 | +1.41% | 0 |
|---|
| 2025.12.16 | ₩17,436,770 | ₩17,436,770 | ₩16,390,564 | ₩17,436,770 | 0.00% | 2 |
|---|
| 2025.12.15 | ₩17,168,512 | ₩18,214,718 | ₩16,631,996 | ₩18,134,241 | +5.63% | 1 |
|---|
| 2025.12.12 | ₩18,214,718 | ₩18,214,718 | ₩17,034,383 | ₩17,436,770 | -4.27% | 2 |
|---|
| 2025.12.11 | ₩18,241,544 | ₩18,375,673 | ₩17,114,860 | ₩18,241,544 | 0.00% | 1 |
|---|
| 2025.12.10 | ₩17,436,770 | ₩18,268,370 | ₩16,363,738 | ₩18,026,938 | +3.38% | 2 |
|---|
| 2025.12.09 | ₩17,946,460 | ₩18,509,802 | ₩17,168,512 | ₩17,597,725 | -1.94% | 3 |
|---|
| 2025.12.08 | ₩17,973,286 | ₩18,670,757 | ₩17,705,028 | ₩18,187,892 | +1.19% | 1 |
|---|
| 2025.12.05 | ₩18,643,931 | ₩19,448,705 | ₩16,390,564 | ₩17,383,118 | -6.76% | 5 |
|---|
| 2025.12.04 | ₩18,992,666 | ₩19,314,576 | ₩18,643,931 | ₩19,046,318 | +0.28% | 3 |
|---|
| 2025.12.03 | ₩18,509,802 | ₩19,314,576 | ₩18,509,802 | ₩19,314,576 | +4.35% | 4 |
|---|
| 2025.12.02 | ₩19,073,144 | ₩19,609,660 | ₩18,429,325 | ₩18,778,060 | -1.55% | 5 |
|---|
| 2025.12.01 | ₩19,582,834 | ₩20,119,350 | ₩17,973,286 | ₩19,663,311 | +0.41% | 10 |
|---|
| 2025.11.28 | ₩19,529,182 | ₩20,119,350 | ₩18,509,802 | ₩19,073,144 | -2.34% | 12 |
|---|
| 2025.11.26 | ₩18,375,673 | ₩18,912,189 | ₩17,973,286 | ₩18,804,886 | +2.34% | 9 |
|---|
| 2025.11.25 | ₩18,375,673 | ₩18,992,666 | ₩17,892,809 | ₩17,973,286 | -2.19% | 13 |
|---|
| 2025.11.24 | ₩18,751,234 | ₩18,751,234 | ₩17,705,028 | ₩17,839,157 | -4.86% | 7 |
|---|
| 2025.11.21 | ₩17,436,770 | ₩18,161,067 | ₩16,900,254 | ₩18,161,067 | +4.15% | 2 |
|---|
| 2025.11.20 | ₩17,570,899 | ₩18,187,892 | ₩16,900,254 | ₩16,900,254 | -3.82% | 1 |
|---|
| 2025.11.19 | ₩16,900,254 | ₩17,973,286 | ₩16,363,738 | ₩17,570,899 | +3.97% | 2 |
|---|
| 2025.11.18 | ₩18,214,718 | ₩18,214,718 | ₩16,766,125 | ₩17,597,725 | -3.39% | 2 |
|---|
| 2025.11.17 | ₩15,988,177 | ₩18,348,847 | ₩15,988,177 | ₩17,168,512 | +7.38% | 4 |
|---|
| 2025.11.14 | ₩17,731,854 | ₩18,375,673 | ₩17,436,770 | ₩17,463,596 | -1.51% | 1 |
|---|
| 2025.11.13 | ₩18,134,241 | ₩19,019,492 | ₩17,463,596 | ₩18,590,279 | +2.51% | 5 |
|---|
| 2025.11.12 | ₩18,161,067 | ₩18,804,886 | ₩17,436,770 | ₩18,804,886 | +3.55% | 5 |
|---|
| 2025.11.11 | ₩18,536,628 | ₩18,778,060 | ₩17,973,286 | ₩18,268,370 | -1.45% | 3 |
|---|
| 2025.11.10 | ₩19,260,924 | ₩19,582,834 | ₩18,509,802 | ₩19,180,447 | -0.42% | 5 |
|---|
| 2025.11.07 | ₩17,973,286 | ₩20,468,085 | ₩17,705,028 | ₩18,778,060 | +4.48% | 15 |
|---|
| 2025.11.06 | ₩18,912,189 | ₩19,448,705 | ₩17,168,512 | ₩17,544,073 | -7.23% | 11 |
|---|
| 2025.11.05 | ₩18,778,060 | ₩19,582,834 | ₩18,026,938 | ₩18,912,189 | +0.71% | 8 |
|---|
| 2025.11.04 | ₩18,509,802 | ₩19,582,834 | ₩17,973,286 | ₩18,080,589 | -2.32% | 16 |
|---|
| 2025.11.03 | ₩18,456,150 | ₩21,460,640 | ₩17,973,286 | ₩18,778,060 | +1.74% | 48 |
|---|
| 2025.10.31 | ₩17,839,157 | ₩20,038,873 | ₩16,846,602 | ₩17,973,286 | +0.75% | 31 |
|---|
| 2025.10.30 | ₩15,558,964 | ₩17,946,460 | ₩14,968,796 | ₩16,819,777 | +8.10% | 272 |
|---|
| 2025.10.29 | ₩17,034,383 | ₩19,582,834 | ₩17,034,383 | ₩17,973,286 | +5.51% | 16 |
|---|
| 2025.10.28 | ₩17,436,770 | ₩17,463,596 | ₩16,873,428 | ₩16,873,428 | -3.23% | 2 |
|---|
| 2025.10.27 | ₩17,705,028 | ₩18,241,544 | ₩16,363,738 | ₩17,436,770 | -1.52% | 4 |
|---|
| 2025.10.24 | ₩16,095,480 | ₩18,724,408 | ₩16,095,480 | ₩17,168,512 | +6.67% | 5 |
|---|
| 2025.10.23 | ₩16,095,480 | ₩18,187,892 | ₩15,210,229 | ₩17,517,247 | +8.83% | 12 |
|---|
| 2025.10.22 | ₩16,095,480 | ₩16,658,822 | ₩14,781,016 | ₩16,363,738 | +1.67% | 6 |
|---|
| 2025.10.21 | ₩16,095,480 | ₩16,631,996 | ₩16,095,480 | ₩16,578,344 | +3.00% | 4 |
|---|
| 2025.10.20 | ₩15,558,964 | ₩16,685,648 | ₩15,398,009 | ₩15,558,964 | 0.00% | 4 |
|---|
| 2025.10.17 | ₩14,485,932 | ₩16,015,003 | ₩14,217,674 | ₩15,880,874 | +9.63% | 5 |
|---|
| 2025.10.16 | ₩15,558,964 | ₩15,988,177 | ₩14,754,190 | ₩14,754,190 | -5.17% | 1 |
|---|
| 2025.10.15 | ₩16,068,654 | ₩16,095,480 | ₩15,451,661 | ₩15,854,048 | -1.34% | 0 |
|---|
| 2025.10.14 | ₩14,351,803 | ₩16,900,254 | ₩13,466,552 | ₩15,666,267 | +9.16% | 2 |
|---|
| 2025.10.13 | ₩13,573,855 | ₩15,210,229 | ₩13,412,900 | ₩14,995,622 | +10.47% | 2 |
|---|
| 2025.10.10 | ₩15,022,448 | ₩15,290,706 | ₩13,681,158 | ₩14,646,887 | -2.50% | 2 |
|---|