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 | ₩2,613 | ₩2,652 | ₩2,479 | ₩2,506 | -4.10% | 6.4만 |
| 2026.10.08 | ₩2,653 | ₩2,948 | ₩2,600 | ₩2,680 | +1.01% | 15.8만 |
| 2026.10.07 | ₩2,559 | ₩3,685 | ₩2,506 | ₩3,042 | +18.85% | 255.4만 |
| 2026.10.06 | ₩2,573 | ₩2,707 | ₩2,506 | ₩2,546 | -1.04% | 3.2만 |
| 2026.10.05 | ₩2,647 | ₩2,653 | ₩2,546 | ₩2,613 | -1.27% | 4.8만 |
| 2026.10.02 | ₩2,600 | ₩2,720 | ₩2,559 | ₩2,720 | +4.64% | 2.8만 |
| 2026.10.01 | ₩2,600 | ₩2,734 | ₩2,600 | ₩2,626 | +1.03% | 1.9만 |
| 2026.09.30 | ₩2,586 | ₩2,747 | ₩2,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,667 |
| +3.11% |
| 5.1만 |
| 2026.09.29 | ₩2,626 | ₩2,747 | ₩2,546 | ₩2,626 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩2,814 | ₩2,814 | ₩2,573 | ₩2,680 | -4.76% | 6.9만 |
|---|
| 2026.09.25 | ₩2,827 | ₩3,497 | ₩2,708 | ₩2,827 | 0.00% | 56만 |
|---|
| 2026.09.24 | ₩3,042 | ₩3,042 | ₩2,707 | ₩2,854 | -6.17% | 5.9만 |
|---|
| 2026.09.23 | ₩2,760 | ₩3,015 | ₩2,735 | ₩2,881 | +4.37% | 8.4만 |
|---|
| 2026.09.22 | ₩2,586 | ₩2,868 | ₩2,559 | ₩2,747 | +6.22% | 6.8만 |
|---|
| 2026.09.21 | ₩2,586 | ₩2,680 | ₩2,573 | ₩2,613 | +1.04% | 3.3만 |
|---|
| 2026.09.18 | ₩2,613 | ₩2,734 | ₩2,559 | ₩2,600 | -0.51% | 2.4만 |
|---|
| 2026.09.17 | ₩2,747 | ₩2,747 | ₩2,492 | ₩2,600 | -5.37% | 8.4만 |
|---|
| 2026.09.16 | ₩2,740 | ₩3,002 | ₩2,734 | ₩2,747 | +0.24% | 10.7만 |
|---|
| 2026.09.15 | ₩2,814 | ₩2,929 | ₩2,734 | ₩2,801 | -0.48% | 8.2만 |
|---|
| 2026.09.14 | ₩3,028 | ₩3,149 | ₩2,841 | ₩2,868 | -5.31% | 14.9만 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,591 | ₩2,707 | ₩3,015 | -13.13% | 684만 |
|---|
| 2026.09.10 | ₩2,814 | ₩2,894 | ₩2,559 | ₩2,600 | -7.62% | 79.9만 |
|---|
| 2026.09.09 | ₩2,787 | ₩2,951 | ₩2,774 | ₩2,841 | +1.92% | 3만 |
|---|
| 2026.09.08 | ₩2,961 | ₩3,189 | ₩2,754 | ₩2,787 | -5.88% | 4.7만 |
|---|
| 2026.09.04 | ₩3,042 | ₩3,216 | ₩2,894 | ₩3,069 | +0.88% | 5.8만 |
|---|
| 2026.09.03 | ₩4,141 | ₩4,167 | ₩2,814 | ₩3,082 | -25.57% | 29.3만 |
|---|
| 2026.09.02 | ₩4,174 | ₩4,489 | ₩4,087 | ₩4,141 | -0.80% | 5.6만 |
|---|
| 2026.09.01 | ₩4,033 | ₩4,288 | ₩3,899 | ₩4,221 | +4.65% | 13.2만 |
|---|
| 2026.08.31 | ₩4,127 | ₩4,127 | ₩3,903 | ₩4,060 | -1.62% | 6.3만 |
|---|
| 2026.08.28 | ₩4,167 | ₩4,167 | ₩3,886 | ₩3,953 | -5.14% | 7.2만 |
|---|
| 2026.08.27 | ₩4,744 | ₩4,744 | ₩4,181 | ₩4,194 | -11.58% | 9.6만 |
|---|
| 2026.08.26 | ₩4,409 | ₩5,025 | ₩4,194 | ₩4,315 | -2.13% | 141.8만 |
|---|
| 2026.08.25 | ₩3,913 | ₩3,953 | ₩3,819 | ₩3,953 | +1.03% | 60.7만 |
|---|
| 2026.08.24 | ₩4,060 | ₩4,166 | ₩3,832 | ₩3,940 | -2.97% | 11.4만 |
|---|
| 2026.08.21 | ₩4,208 | ₩4,275 | ₩4,060 | ₩4,087 | -2.87% | 8.4만 |
|---|
| 2026.08.20 | ₩4,422 | ₩4,422 | ₩4,007 | ₩4,181 | -5.45% | 18.1만 |
|---|
| 2026.08.19 | ₩4,623 | ₩4,623 | ₩4,020 | ₩4,221 | -8.70% | 18.1만 |
|---|
| 2026.08.18 | ₩4,435 | ₩4,811 | ₩4,221 | ₩4,636 | +4.53% | 51.4만 |
|---|
| 2026.08.17 | ₩4,234 | ₩4,409 | ₩4,047 | ₩4,342 | +2.53% | 35.6만 |
|---|
| 2026.08.14 | ₩4,971 | ₩5,481 | ₩3,806 | ₩4,181 | -15.90% | 1262.3만 |
|---|
| 2026.08.13 | ₩4,127 | ₩4,127 | ₩3,765 | ₩4,007 | -2.92% | 31.3만 |
|---|
| 2026.08.12 | ₩4,154 | ₩4,622 | ₩3,832 | ₩4,194 | +0.97% | 39.9만 |
|---|
| 2026.08.11 | ₩4,194 | ₩4,462 | ₩4,087 | ₩4,141 | -1.28% | 19만 |
|---|
| 2026.08.10 | ₩4,315 | ₩4,677 | ₩4,154 | ₩4,342 | +0.62% | 13.9만 |
|---|
| 2026.08.07 | ₩4,690 | ₩4,690 | ₩3,886 | ₩4,502 | -4.00% | 56.7만 |
|---|
| 2026.08.06 | ₩4,690 | ₩10,278 | ₩4,489 | ₩5,521 | +17.71% | 719.5만 |
|---|
| 2026.08.05 | ₩4,422 | ₩5,293 | ₩4,422 | ₩4,744 | +7.27% | 33.5만 |
|---|
| 2026.08.04 | ₩4,610 | ₩5,481 | ₩4,033 | ₩4,770 | +3.49% | 52.7만 |
|---|
| 2026.08.03 | ₩5,012 | ₩5,708 | ₩4,020 | ₩5,615 | +12.03% | 34.6만 |
|---|
| 2026.07.31 | ₩7,504 | ₩8,844 | ₩4,556 | ₩5,092 | -32.14% | 475.1만 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,360 | ₩4,556 | ₩4,824 | -10.00% | 47.2만 |
|---|
| 2026.07.29 | ₩7,504 | ₩7,504 | ₩6,164 | ₩6,432 | -14.29% | 42.8만 |
|---|
| 2026.07.28 | ₩7,236 | ₩8,576 | ₩6,164 | ₩8,040 | +11.11% | 56.2만 |
|---|
| 2026.07.27 | ₩7,504 | ₩7,772 | ₩6,164 | ₩7,504 | 0.00% | 45.5만 |
|---|
| 2026.07.24 | ₩7,504 | ₩8,576 | ₩7,236 | ₩8,308 | +10.71% | 70.6만 |
|---|
| 2026.07.23 | ₩8,308 | ₩8,844 | ₩7,504 | ₩8,308 | 0.00% | 134.1만 |
|---|
| 2026.07.22 | ₩12,596 | ₩13,400 | ₩9,112 | ₩9,380 | -25.53% | 84.8만 |
|---|
| 2026.07.21 | ₩26,800 | ₩26,800 | ₩14,204 | ₩16,080 | -40.00% | 84.6만 |
|---|
| 2026.07.20 | ₩578,889 | ₩578,889 | ₩54,137 | ₩59,497 | -89.72% | 46만 |
|---|
| 2026.07.17 | ₩584,249 | ₩676,710 | ₩562,808 | ₩645,890 | +10.55% | 5.4천 |
|---|
| 2026.07.16 | ₩485,087 | ₩643,210 | ₩375,206 | ₩586,929 | +20.99% | 1.6만 |
|---|
| 2026.07.15 | ₩340,365 | ₩536,008 | ₩340,365 | ₩490,447 | +44.09% | 2.2만 |
|---|
| 2026.07.14 | ₩351,085 | ₩359,125 | ₩343,045 | ₩353,765 | +0.76% | 79 |
|---|
| 2026.07.13 | ₩356,445 | ₩356,445 | ₩329,645 | ₩353,765 | -0.75% | 80 |
|---|
| 2026.07.10 | ₩326,965 | ₩375,206 | ₩300,164 | ₩351,085 | +7.38% | 583 |
|---|
| 2026.07.09 | ₩347,601 | ₩365,289 | ₩324,553 | ₩326,965 | -5.94% | 347 |
|---|
| 2026.07.08 | ₩332,325 | ₩348,405 | ₩332,325 | ₩343,045 | +3.23% | 59 |
|---|
| 2026.07.07 | ₩335,005 | ₩361,805 | ₩335,005 | ₩337,685 | +0.80% | 62 |
|---|
| 2026.07.06 | ₩343,045 | ₩348,405 | ₩330,717 | ₩337,685 | -1.56% | 64 |
|---|
| 2026.07.02 | ₩329,377 | ₩385,926 | ₩328,573 | ₩351,085 | +6.59% | 272 |
|---|
| 2026.07.01 | ₩302,845 | ₩340,365 | ₩302,845 | ₩340,365 | +12.39% | 185 |
|---|
| 2026.06.30 | ₩308,205 | ₩329,645 | ₩289,444 | ₩313,565 | +1.74% | 261 |
|---|
| 2026.06.29 | ₩289,444 | ₩412,726 | ₩286,764 | ₩313,565 | +8.33% | 2.7천 |
|---|
| 2026.06.26 | ₩289,444 | ₩303,649 | ₩289,444 | ₩289,444 | 0.00% | 145 |
|---|
| 2026.06.25 | ₩305,525 | ₩305,525 | ₩289,444 | ₩292,124 | -4.39% | 126 |
|---|
| 2026.06.24 | ₩308,205 | ₩313,565 | ₩302,845 | ₩302,845 | -1.74% | 59 |
|---|
| 2026.06.23 | ₩317,585 | ₩317,585 | ₩286,764 | ₩313,565 | -1.27% | 114 |
|---|
| 2026.06.22 | ₩308,205 | ₩335,005 | ₩295,340 | ₩326,965 | +6.09% | 179 |
|---|
| 2026.06.18 | ₩340,365 | ₩344,385 | ₩302,845 | ₩310,885 | -8.66% | 490 |
|---|
| 2026.06.17 | ₩329,645 | ₩356,445 | ₩318,925 | ₩348,405 | +5.69% | 432 |
|---|
| 2026.06.16 | ₩345,725 | ₩345,725 | ₩313,565 | ₩324,285 | -6.20% | 295 |
|---|
| 2026.06.15 | ₩294,804 | ₩345,725 | ₩294,804 | ₩337,685 | +14.55% | 1.1천 |
|---|
| 2026.06.12 | ₩308,205 | ₩377,886 | ₩295,072 | ₩318,925 | +3.48% | 2.6천 |
|---|
| 2026.06.11 | ₩292,124 | ₩308,205 | ₩284,084 | ₩297,484 | +1.83% | 402 |
|---|
| 2026.06.10 | ₩270,684 | ₩348,405 | ₩268,004 | ₩316,245 | +16.83% | 1.1만 |
|---|
| 2026.06.09 | ₩321,605 | ₩359,125 | ₩294,804 | ₩326,965 | +1.67% | 1.3천 |
|---|
| 2026.06.08 | ₩278,724 | ₩385,926 | ₩264,252 | ₩332,325 | +19.23% | 1.5천 |
|---|
| 2026.06.05 | ₩249,244 | ₩332,325 | ₩233,163 | ₩302,845 | +21.51% | 2.2천 |
|---|
| 2026.06.04 | ₩249,244 | ₩255,408 | ₩249,244 | ₩249,780 | +0.22% | 43 |
|---|
| 2026.06.03 | ₩265,324 | ₩265,324 | ₩249,244 | ₩255,408 | -3.74% | 45 |
|---|
| 2026.06.02 | ₩278,724 | ₩300,432 | ₩276,044 | ₩278,724 | 0.00% | 177 |
|---|
| 2026.06.01 | ₩267,736 | ₩297,484 | ₩246,564 | ₩276,044 | +3.10% | 224 |
|---|
| 2026.05.29 | ₩247,904 | ₩281,404 | ₩227,803 | ₩265,860 | +7.24% | 272 |
|---|
| 2026.05.28 | ₩242,276 | ₩256,212 | ₩239,328 | ₩241,204 | -0.44% | 79 |
|---|
| 2026.05.27 | ₩243,884 | ₩248,976 | ₩237,184 | ₩239,328 | -1.87% | 67 |
|---|
| 2026.05.26 | ₩248,976 | ₩257,016 | ₩243,884 | ₩243,884 | -2.05% | 60 |
|---|
| 2026.05.22 | ₩246,832 | ₩257,284 | ₩239,328 | ₩243,884 | -1.19% | 93 |
|---|
| 2026.05.21 | ₩241,204 | ₩258,624 | ₩241,204 | ₩244,956 | +1.56% | 138 |
|---|
| 2026.05.20 | ₩257,284 | ₩278,724 | ₩254,604 | ₩258,624 | +0.52% | 126 |
|---|
| 2026.05.19 | ₩259,964 | ₩259,964 | ₩246,564 | ₩259,964 | 0.00% | 212 |
|---|
| 2026.05.18 | ₩251,924 | ₩265,592 | ₩251,924 | ₩261,572 | +3.83% | 225 |
|---|
| 2026.05.15 | ₩251,656 | ₩270,684 | ₩228,607 | ₩258,356 | +2.66% | 734 |
|---|
| 2026.05.14 | ₩230,483 | ₩316,245 | ₩222,443 | ₩265,056 | +15.00% | 4천 |
|---|
| 2026.05.13 | ₩210,651 | ₩221,639 | ₩209,043 | ₩216,815 | +2.93% | 159 |
|---|
| 2026.05.12 | ₩228,607 | ₩241,204 | ₩217,619 | ₩217,887 | -4.69% | 123 |
|---|
| 2026.05.11 | ₩236,112 | ₩270,684 | ₩222,443 | ₩239,060 | +1.25% | 297 |
|---|
| 2026.05.08 | ₩254,068 | ₩266,396 | ₩241,204 | ₩244,688 | -3.69% | 219 |
|---|
| 2026.05.07 | ₩254,604 | ₩270,684 | ₩243,884 | ₩254,068 | -0.21% | 692 |
|---|
| 2026.05.06 | ₩229,411 | ₩340,365 | ₩221,103 | ₩273,364 | +19.16% | 3.2만 |
|---|
| 2026.05.05 | ₩211,723 | ₩227,803 | ₩209,043 | ₩211,723 | 0.00% | 227 |
|---|
| 2026.05.04 | ₩211,723 | ₩214,403 | ₩202,343 | ₩206,363 | -2.53% | 221 |
|---|
| 2026.05.01 | ₩227,535 | ₩235,844 | ₩201,539 | ₩215,743 | -5.18% | 232 |
|---|
| 2026.04.30 | ₩238,524 | ₩241,204 | ₩235,844 | ₩237,184 | -0.56% | 123 |
|---|
| 2026.04.29 | ₩254,068 | ₩254,336 | ₩220,835 | ₩244,688 | -3.69% | 149 |
|---|
| 2026.04.28 | ₩316,245 | ₩316,245 | ₩249,244 | ₩259,428 | -17.97% | 901 |
|---|
| 2026.04.27 | ₩324,285 | ₩329,645 | ₩305,525 | ₩321,605 | -0.83% | 232 |
|---|
| 2026.04.24 | ₩313,565 | ₩326,965 | ₩297,484 | ₩321,605 | +2.56% | 380 |
|---|
| 2026.04.23 | ₩308,205 | ₩345,725 | ₩308,205 | ₩337,685 | +9.57% | 795 |
|---|
| 2026.04.22 | ₩289,444 | ₩335,005 | ₩281,404 | ₩310,885 | +7.41% | 933 |
|---|
| 2026.04.21 | ₩289,444 | ₩302,845 | ₩278,724 | ₩294,804 | +1.85% | 401 |
|---|
| 2026.04.20 | ₩292,124 | ₩305,525 | ₩284,084 | ₩294,804 | +0.92% | 379 |
|---|
| 2026.04.17 | ₩292,124 | ₩305,525 | ₩289,444 | ₩297,484 | +1.83% | 212 |
|---|
| 2026.04.16 | ₩278,724 | ₩320,801 | ₩278,724 | ₩292,124 | +4.81% | 1.1천 |
|---|
| 2026.04.15 | ₩278,724 | ₩284,084 | ₩276,044 | ₩278,724 | 0.00% | 350 |
|---|
| 2026.04.14 | ₩286,764 | ₩294,804 | ₩273,364 | ₩276,044 | -3.74% | 467 |
|---|
| 2026.04.13 | ₩286,764 | ₩305,525 | ₩281,404 | ₩289,444 | +0.93% | 463 |
|---|
| 2026.04.10 | ₩281,404 | ₩308,205 | ₩276,044 | ₩292,124 | +3.81% | 564 |
|---|
| 2026.04.09 | ₩268,004 | ₩281,404 | ₩268,004 | ₩281,404 | +5.00% | 626 |
|---|
| 2026.04.08 | ₩273,364 | ₩284,084 | ₩268,004 | ₩270,684 | -0.98% | 678 |
|---|
| 2026.04.07 | ₩273,364 | ₩284,084 | ₩270,684 | ₩276,044 | +0.98% | 654 |
|---|
| 2026.04.06 | ₩276,044 | ₩281,404 | ₩268,004 | ₩270,684 | -1.94% | 881 |
|---|
| 2026.04.02 | ₩270,684 | ₩289,444 | ₩268,004 | ₩276,044 | +1.98% | 768 |
|---|
| 2026.04.01 | ₩276,044 | ₩313,565 | ₩268,004 | ₩289,444 | +4.85% | 1.1천 |
|---|
| 2026.03.31 | ₩253,800 | ₩281,404 | ₩246,564 | ₩276,044 | +8.76% | 1.4천 |
|---|
| 2026.03.30 | ₩227,803 | ₩294,804 | ₩201,003 | ₩286,764 | +25.88% | 5천 |
|---|
| 2026.03.27 | ₩276,044 | ₩297,484 | ₩219,763 | ₩250,852 | -9.13% | 1.9만 |
|---|
| 2026.03.26 | ₩321,605 | ₩348,405 | ₩268,004 | ₩268,004 | -16.67% | 5.7천 |
|---|
| 2026.03.25 | ₩428,806 | ₩428,806 | ₩348,405 | ₩402,006 | -6.25% | 6.4천 |
|---|
| 2026.03.24 | ₩670,010 | ₩696,810 | ₩428,806 | ₩536,008 | -20.00% | 5.6천 |
|---|
| 2026.03.23 | ₩804,012 | ₩804,012 | ₩643,210 | ₩696,810 | -13.33% | 7천 |
|---|
| 2026.03.20 | ₩804,012 | ₩830,812 | ₩750,411 | ₩804,012 | 0.00% | 8.4천 |
|---|
| 2026.03.19 | ₩1,045,216 | ₩1,045,216 | ₩750,411 | ₩857,613 | -17.95% | 2.6만 |
|---|
| 2026.03.18 | ₩2,090,431 | ₩2,948,044 | ₩750,411 | ₩804,012 | -61.54% | 6.6만 |
|---|
| 2026.03.17 | ₩2,304,834 | ₩2,412,036 | ₩804,012 | ₩830,812 | -63.95% | 5.2천 |
|---|
| 2026.03.16 | ₩2,438,836 | ₩2,465,637 | ₩2,224,433 | ₩2,224,433 | -8.79% | 141 |
|---|
| 2026.03.13 | ₩2,358,435 | ₩3,216,048 | ₩2,304,834 | ₩2,706,840 | +14.77% | 399 |
|---|
| 2026.03.12 | ₩2,385,236 | ₩2,680,040 | ₩2,278,034 | ₩2,385,236 | 0.00% | 243 |
|---|
| 2026.03.11 | ₩2,385,236 | ₩2,921,244 | ₩2,385,236 | ₩2,653,240 | +11.24% | 513 |
|---|
| 2026.03.10 | ₩2,519,238 | ₩2,760,441 | ₩2,358,435 | ₩2,546,038 | +1.06% | 271 |
|---|
| 2026.03.09 | ₩2,465,637 | ₩2,680,040 | ₩2,278,034 | ₩2,599,639 | +5.43% | 238 |
|---|
| 2026.03.06 | ₩2,304,834 | ₩3,564,453 | ₩2,251,234 | ₩2,519,238 | +9.30% | 1.8천 |
|---|
| 2026.03.05 | ₩2,894,443 | ₩3,001,645 | ₩2,572,838 | ₩2,626,439 | -9.26% | 1.1천 |
|---|
| 2026.03.04 | ₩2,438,836 | ₩3,323,250 | ₩2,358,435 | ₩2,840,842 | +16.48% | 432 |
|---|
| 2026.03.03 | ₩2,224,433 | ₩2,733,641 | ₩2,170,832 | ₩2,546,038 | +14.46% | 282 |
|---|
| 2026.03.02 | ₩3,216,048 | ₩3,216,048 | ₩2,546,038 | ₩2,733,641 | -15.00% | 1천 |
|---|
| 2026.02.27 | ₩23,905,957 | ₩24,066,759 | ₩4,180,862 | ₩4,422,066 | -81.50% | 5.1천 |
|---|
| 2026.02.26 | ₩26,800,400 | ₩29,480,440 | ₩24,522,366 | ₩27,336,408 | +2.00% | 20 |
|---|
| 2026.02.25 | ₩24,656,368 | ₩29,212,436 | ₩24,656,368 | ₩25,996,388 | +5.43% | 16 |
|---|
| 2026.02.24 | ₩23,235,947 | ₩29,480,440 | ₩21,976,328 | ₩24,924,372 | +7.27% | 16 |
|---|
| 2026.02.23 | ₩24,120,360 | ₩25,996,388 | ₩21,708,324 | ₩23,584,352 | -2.22% | 3 |
|---|
| 2026.02.20 | ₩25,326,378 | ₩26,076,789 | ₩24,120,360 | ₩24,790,370 | -2.12% | 7 |
|---|
| 2026.02.19 | ₩22,780,340 | ₩34,036,508 | ₩22,324,733 | ₩26,800,400 | +17.65% | 156 |
|---|
| 2026.02.18 | ₩21,681,524 | ₩22,780,340 | ₩21,681,524 | ₩22,780,340 | +5.07% | 1 |
|---|
| 2026.02.17 | ₩21,681,524 | ₩22,512,336 | ₩21,681,524 | ₩22,485,536 | +3.71% | 0 |
|---|
| 2026.02.13 | ₩22,056,729 | ₩22,056,729 | ₩22,056,729 | ₩22,056,729 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩21,172,316 | ₩22,083,530 | ₩21,172,316 | ₩22,056,729 | +4.18% | 0 |
|---|
| 2026.02.11 | ₩22,699,939 | ₩22,699,939 | ₩21,172,316 | ₩21,333,118 | -6.02% | 0 |
|---|
| 2026.02.10 | ₩21,976,328 | ₩22,699,939 | ₩21,976,328 | ₩22,244,332 | +1.22% | 1 |
|---|
| 2026.02.09 | ₩20,850,711 | ₩22,673,138 | ₩20,850,711 | ₩21,922,727 | +5.14% | 1 |
|---|
| 2026.02.06 | ₩21,172,316 | ₩22,646,338 | ₩20,100,300 | ₩21,520,721 | +1.65% | 2 |
|---|
| 2026.02.05 | ₩21,306,318 | ₩23,450,350 | ₩21,172,316 | ₩21,440,320 | +0.63% | 0 |
|---|
| 2026.02.04 | ₩21,708,324 | ₩23,825,556 | ₩21,172,316 | ₩21,654,723 | -0.25% | 2 |
|---|
| 2026.02.03 | ₩23,316,348 | ₩23,852,356 | ₩20,850,711 | ₩22,699,939 | -2.64% | 3 |
|---|
| 2026.02.02 | ₩21,252,717 | ₩23,852,356 | ₩21,252,717 | ₩22,646,338 | +6.56% | 4 |
|---|
| 2026.01.30 | ₩23,852,356 | ₩23,852,356 | ₩21,440,320 | ₩22,324,733 | -6.40% | 2 |
|---|
| 2026.01.29 | ₩23,798,755 | ₩23,798,755 | ₩19,323,088 | ₩21,440,320 | -9.91% | 2 |
|---|
| 2026.01.28 | ₩19,859,096 | ₩22,244,332 | ₩18,760,280 | ₩21,922,727 | +10.39% | 4 |
|---|
| 2026.01.27 | ₩19,055,084 | ₩20,234,302 | ₩18,760,280 | ₩19,081,885 | +0.14% | 0 |
|---|
| 2026.01.26 | ₩18,813,881 | ₩20,261,102 | ₩18,545,877 | ₩19,349,889 | +2.85% | 0 |
|---|
| 2026.01.23 | ₩19,966,298 | ₩20,368,304 | ₩19,564,292 | ₩19,564,292 | -2.01% | 0 |
|---|
| 2026.01.22 | ₩18,974,683 | ₩19,564,292 | ₩17,956,268 | ₩19,564,292 | +3.11% | 0 |
|---|
| 2026.01.21 | ₩18,733,480 | ₩19,564,292 | ₩18,733,480 | ₩19,028,284 | +1.57% | 1 |
|---|
| 2026.01.20 | ₩19,376,689 | ₩20,609,508 | ₩18,921,082 | ₩19,215,887 | -0.83% | 1 |
|---|
| 2026.01.16 | ₩19,966,298 | ₩21,413,520 | ₩19,966,298 | ₩20,100,300 | +0.67% | 1 |
|---|
| 2026.01.15 | ₩18,760,280 | ₩20,100,300 | ₩18,760,280 | ₩19,403,490 | +3.43% | 1 |
|---|
| 2026.01.14 | ₩19,832,296 | ₩20,395,104 | ₩19,162,286 | ₩19,725,094 | -0.54% | 1 |
|---|
| 2026.01.13 | ₩19,698,294 | ₩21,306,318 | ₩19,323,088 | ₩20,636,308 | +4.76% | 3 |
|---|
| 2026.01.12 | ₩17,956,268 | ₩19,564,292 | ₩17,956,268 | ₩18,974,683 | +5.67% | 1 |
|---|
| 2026.01.09 | ₩18,760,280 | ₩20,368,304 | ₩18,090,270 | ₩19,564,292 | +4.29% | 3 |
|---|
| 2026.01.08 | ₩17,661,464 | ₩19,162,286 | ₩17,554,262 | ₩19,162,286 | +8.50% | 3 |
|---|
| 2026.01.07 | ₩19,028,284 | ₩19,028,284 | ₩17,420,260 | ₩18,760,280 | -1.41% | 5 |
|---|
| 2026.01.06 | ₩15,597,833 | ₩19,323,088 | ₩15,597,833 | ₩18,465,476 | +18.38% | 25 |
|---|
| 2026.01.05 | ₩16,964,653 | ₩18,465,476 | ₩15,276,228 | ₩15,758,635 | -7.11% | 10 |
|---|
| 2026.01.02 | ₩17,768,665 | ₩18,733,480 | ₩15,571,032 | ₩17,071,855 | -3.92% | 23 |
|---|
| 2025.12.31 | ₩15,142,226 | ₩18,224,272 | ₩14,204,212 | ₩17,768,665 | +17.35% | 8 |
|---|
| 2025.12.30 | ₩16,348,244 | ₩16,616,248 | ₩13,427,000 | ₩14,231,012 | -12.95% | 10 |
|---|
| 2025.12.29 | ₩15,946,238 | ₩16,348,244 | ₩15,410,230 | ₩16,321,444 | +2.35% | 4 |
|---|
| 2025.12.26 | ₩14,016,609 | ₩16,348,244 | ₩13,936,208 | ₩15,410,230 | +9.94% | 2 |
|---|
| 2025.12.24 | ₩14,204,212 | ₩14,927,823 | ₩14,070,210 | ₩14,927,823 | +5.09% | 3 |
|---|
| 2025.12.23 | ₩16,080,240 | ₩16,616,248 | ₩14,204,212 | ₩15,008,224 | -6.67% | 1 |
|---|
| 2025.12.22 | ₩16,884,252 | ₩16,884,252 | ₩15,276,228 | ₩15,785,436 | -6.51% | 7 |
|---|
| 2025.12.19 | ₩16,884,252 | ₩16,937,853 | ₩16,482,246 | ₩16,911,052 | +0.16% | 1 |
|---|
| 2025.12.18 | ₩17,179,056 | ₩17,339,859 | ₩16,616,248 | ₩17,286,258 | +0.62% | 1 |
|---|
| 2025.12.17 | ₩17,152,256 | ₩17,420,260 | ₩16,884,252 | ₩17,393,460 | +1.41% | 0 |
|---|
| 2025.12.16 | ₩17,420,260 | ₩17,420,260 | ₩16,375,044 | ₩17,420,260 | 0.00% | 2 |
|---|
| 2025.12.15 | ₩17,152,256 | ₩18,197,472 | ₩16,616,248 | ₩18,117,070 | +5.63% | 1 |
|---|
| 2025.12.12 | ₩18,197,472 | ₩18,197,472 | ₩17,018,254 | ₩17,420,260 | -4.27% | 2 |
|---|
| 2025.12.11 | ₩18,224,272 | ₩18,358,274 | ₩17,098,655 | ₩18,224,272 | 0.00% | 1 |
|---|
| 2025.12.10 | ₩17,420,260 | ₩18,251,072 | ₩16,348,244 | ₩18,009,869 | +3.38% | 2 |
|---|
| 2025.12.09 | ₩17,929,468 | ₩18,492,276 | ₩17,152,256 | ₩17,581,062 | -1.94% | 3 |
|---|
| 2025.12.08 | ₩17,956,268 | ₩18,653,078 | ₩17,688,264 | ₩18,170,671 | +1.19% | 1 |
|---|
| 2025.12.05 | ₩18,626,278 | ₩19,430,290 | ₩16,375,044 | ₩17,366,659 | -6.76% | 5 |
|---|
| 2025.12.04 | ₩18,974,683 | ₩19,296,288 | ₩18,626,278 | ₩19,028,284 | +0.28% | 3 |
|---|
| 2025.12.03 | ₩18,492,276 | ₩19,296,288 | ₩18,492,276 | ₩19,296,288 | +4.35% | 4 |
|---|
| 2025.12.02 | ₩19,055,084 | ₩19,591,092 | ₩18,411,875 | ₩18,760,280 | -1.55% | 5 |
|---|
| 2025.12.01 | ₩19,564,292 | ₩20,100,300 | ₩17,956,268 | ₩19,644,693 | +0.41% | 10 |
|---|
| 2025.11.28 | ₩19,510,691 | ₩20,100,300 | ₩18,492,276 | ₩19,055,084 | -2.34% | 12 |
|---|
| 2025.11.26 | ₩18,358,274 | ₩18,894,282 | ₩17,956,268 | ₩18,787,080 | +2.34% | 9 |
|---|
| 2025.11.25 | ₩18,358,274 | ₩18,974,683 | ₩17,875,867 | ₩17,956,268 | -2.19% | 13 |
|---|
| 2025.11.24 | ₩18,733,480 | ₩18,733,480 | ₩17,688,264 | ₩17,822,266 | -4.86% | 7 |
|---|
| 2025.11.21 | ₩17,420,260 | ₩18,143,871 | ₩16,884,252 | ₩18,143,871 | +4.15% | 2 |
|---|
| 2025.11.20 | ₩17,554,262 | ₩18,170,671 | ₩16,884,252 | ₩16,884,252 | -3.82% | 1 |
|---|
| 2025.11.19 | ₩16,884,252 | ₩17,956,268 | ₩16,348,244 | ₩17,554,262 | +3.97% | 2 |
|---|
| 2025.11.18 | ₩18,197,472 | ₩18,197,472 | ₩16,750,250 | ₩17,581,062 | -3.39% | 2 |
|---|
| 2025.11.17 | ₩15,973,038 | ₩18,331,474 | ₩15,973,038 | ₩17,152,256 | +7.38% | 4 |
|---|
| 2025.11.14 | ₩17,715,064 | ₩18,358,274 | ₩17,420,260 | ₩17,447,060 | -1.51% | 1 |
|---|
| 2025.11.13 | ₩18,117,070 | ₩19,001,484 | ₩17,447,060 | ₩18,572,677 | +2.51% | 5 |
|---|
| 2025.11.12 | ₩18,143,871 | ₩18,787,080 | ₩17,420,260 | ₩18,787,080 | +3.55% | 5 |
|---|
| 2025.11.11 | ₩18,519,076 | ₩18,760,280 | ₩17,956,268 | ₩18,251,072 | -1.45% | 3 |
|---|
| 2025.11.10 | ₩19,242,687 | ₩19,564,292 | ₩18,492,276 | ₩19,162,286 | -0.42% | 5 |
|---|
| 2025.11.07 | ₩17,956,268 | ₩20,448,705 | ₩17,688,264 | ₩18,760,280 | +4.48% | 15 |
|---|
| 2025.11.06 | ₩18,894,282 | ₩19,430,290 | ₩17,152,256 | ₩17,527,462 | -7.23% | 11 |
|---|
| 2025.11.05 | ₩18,760,280 | ₩19,564,292 | ₩18,009,869 | ₩18,894,282 | +0.71% | 8 |
|---|
| 2025.11.04 | ₩18,492,276 | ₩19,564,292 | ₩17,956,268 | ₩18,063,470 | -2.32% | 16 |
|---|
| 2025.11.03 | ₩18,438,675 | ₩21,440,320 | ₩17,956,268 | ₩18,760,280 | +1.74% | 48 |
|---|
| 2025.10.31 | ₩17,822,266 | ₩20,019,899 | ₩16,830,651 | ₩17,956,268 | +0.75% | 31 |
|---|
| 2025.10.30 | ₩15,544,232 | ₩17,929,468 | ₩14,954,623 | ₩16,803,851 | +8.10% | 272 |
|---|
| 2025.10.29 | ₩17,018,254 | ₩19,564,292 | ₩17,018,254 | ₩17,956,268 | +5.51% | 16 |
|---|
| 2025.10.28 | ₩17,420,260 | ₩17,447,060 | ₩16,857,452 | ₩16,857,452 | -3.23% | 2 |
|---|
| 2025.10.27 | ₩17,688,264 | ₩18,224,272 | ₩16,348,244 | ₩17,420,260 | -1.52% | 4 |
|---|
| 2025.10.24 | ₩16,080,240 | ₩18,706,679 | ₩16,080,240 | ₩17,152,256 | +6.67% | 5 |
|---|
| 2025.10.23 | ₩16,080,240 | ₩18,170,671 | ₩15,195,827 | ₩17,500,661 | +8.83% | 12 |
|---|
| 2025.10.22 | ₩16,080,240 | ₩16,643,048 | ₩14,767,020 | ₩16,348,244 | +1.67% | 6 |
|---|
| 2025.10.21 | ₩16,080,240 | ₩16,616,248 | ₩16,080,240 | ₩16,562,647 | +3.00% | 4 |
|---|
| 2025.10.20 | ₩15,544,232 | ₩16,669,849 | ₩15,383,430 | ₩15,544,232 | 0.00% | 4 |
|---|
| 2025.10.17 | ₩14,472,216 | ₩15,999,839 | ₩14,204,212 | ₩15,865,837 | +9.63% | 5 |
|---|
| 2025.10.16 | ₩15,544,232 | ₩15,973,038 | ₩14,740,220 | ₩14,740,220 | -5.17% | 1 |
|---|
| 2025.10.15 | ₩16,053,440 | ₩16,080,240 | ₩15,437,030 | ₩15,839,036 | -1.34% | 0 |
|---|
| 2025.10.14 | ₩14,338,214 | ₩16,884,252 | ₩13,453,801 | ₩15,651,434 | +9.16% | 2 |
|---|
| 2025.10.13 | ₩13,561,002 | ₩15,195,827 | ₩13,400,200 | ₩14,981,424 | +10.47% | 2 |
|---|
| 2025.10.10 | ₩15,008,224 | ₩15,276,228 | ₩13,668,204 | ₩14,633,018 | -2.50% | 2 |
|---|