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 | ₩2,608 | ₩2,647 | ₩2,475 | ₩2,501 | -4.10% | 6.4만 |
| 2026.10.08 | ₩2,649 | ₩2,943 | ₩2,595 | ₩2,675 | +1.01% | 15.8만 |
| 2026.10.07 | ₩2,555 | ₩3,679 | ₩2,501 | ₩3,037 | +18.85% | 255.4만 |
| 2026.10.06 | ₩2,568 | ₩2,702 | ₩2,501 | ₩2,542 | -1.04% | 3.2만 |
| 2026.10.05 | ₩2,642 | ₩2,649 | ₩2,542 | ₩2,608 | -1.27% | 4.8만 |
| 2026.10.02 | ₩2,595 | ₩2,715 | ₩2,555 | ₩2,715 | +4.64% | 2.8만 |
| 2026.10.01 | ₩2,595 | ₩2,729 | ₩2,595 | ₩2,622 | +1.03% | 1.9만 |
| 2026.09.30 | ₩2,582 | ₩2,742 | ₩2,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,662 |
| +3.11% |
| 5.1만 |
| 2026.09.29 | ₩2,622 | ₩2,742 | ₩2,542 | ₩2,622 | 0.00% | 3.2만 |
|---|
| 2026.09.28 | ₩2,809 | ₩2,809 | ₩2,568 | ₩2,675 | -4.76% | 6.9만 |
|---|
| 2026.09.25 | ₩2,823 | ₩3,491 | ₩2,703 | ₩2,823 | 0.00% | 56만 |
|---|
| 2026.09.24 | ₩3,037 | ₩3,037 | ₩2,702 | ₩2,849 | -6.17% | 5.9만 |
|---|
| 2026.09.23 | ₩2,756 | ₩3,010 | ₩2,730 | ₩2,876 | +4.37% | 8.4만 |
|---|
| 2026.09.22 | ₩2,582 | ₩2,863 | ₩2,555 | ₩2,742 | +6.22% | 6.8만 |
|---|
| 2026.09.21 | ₩2,582 | ₩2,675 | ₩2,568 | ₩2,608 | +1.04% | 3.3만 |
|---|
| 2026.09.18 | ₩2,608 | ₩2,729 | ₩2,555 | ₩2,595 | -0.51% | 2.4만 |
|---|
| 2026.09.17 | ₩2,742 | ₩2,742 | ₩2,488 | ₩2,595 | -5.37% | 8.4만 |
|---|
| 2026.09.16 | ₩2,736 | ₩2,996 | ₩2,729 | ₩2,742 | +0.24% | 10.7만 |
|---|
| 2026.09.15 | ₩2,809 | ₩2,924 | ₩2,729 | ₩2,796 | -0.48% | 8.2만 |
|---|
| 2026.09.14 | ₩3,023 | ₩3,144 | ₩2,836 | ₩2,863 | -5.31% | 14.9만 |
|---|
| 2026.09.11 | ₩3,465 | ₩3,585 | ₩2,702 | ₩3,010 | -13.13% | 684만 |
|---|
| 2026.09.10 | ₩2,809 | ₩2,889 | ₩2,555 | ₩2,595 | -7.62% | 79.9만 |
|---|
| 2026.09.09 | ₩2,782 | ₩2,946 | ₩2,769 | ₩2,836 | +1.92% | 3만 |
|---|
| 2026.09.08 | ₩2,956 | ₩3,184 | ₩2,749 | ₩2,782 | -5.88% | 4.7만 |
|---|
| 2026.09.04 | ₩3,037 | ₩3,210 | ₩2,889 | ₩3,063 | +0.88% | 5.8만 |
|---|
| 2026.09.03 | ₩4,133 | ₩4,160 | ₩2,809 | ₩3,077 | -25.57% | 29.3만 |
|---|
| 2026.09.02 | ₩4,167 | ₩4,481 | ₩4,080 | ₩4,133 | -0.80% | 5.6만 |
|---|
| 2026.09.01 | ₩4,026 | ₩4,281 | ₩3,893 | ₩4,214 | +4.65% | 13.2만 |
|---|
| 2026.08.31 | ₩4,120 | ₩4,120 | ₩3,897 | ₩4,053 | -1.62% | 6.3만 |
|---|
| 2026.08.28 | ₩4,160 | ₩4,160 | ₩3,879 | ₩3,946 | -5.14% | 7.2만 |
|---|
| 2026.08.27 | ₩4,735 | ₩4,735 | ₩4,174 | ₩4,187 | -11.58% | 9.6만 |
|---|
| 2026.08.26 | ₩4,401 | ₩5,016 | ₩4,187 | ₩4,307 | -2.13% | 141.8만 |
|---|
| 2026.08.25 | ₩3,906 | ₩3,946 | ₩3,812 | ₩3,946 | +1.03% | 60.7만 |
|---|
| 2026.08.24 | ₩4,053 | ₩4,159 | ₩3,826 | ₩3,933 | -2.97% | 11.4만 |
|---|
| 2026.08.21 | ₩4,200 | ₩4,267 | ₩4,053 | ₩4,080 | -2.87% | 8.4만 |
|---|
| 2026.08.20 | ₩4,414 | ₩4,414 | ₩4,000 | ₩4,174 | -5.45% | 18.1만 |
|---|
| 2026.08.19 | ₩4,615 | ₩4,615 | ₩4,013 | ₩4,214 | -8.70% | 18.1만 |
|---|
| 2026.08.18 | ₩4,428 | ₩4,802 | ₩4,214 | ₩4,628 | +4.53% | 51.4만 |
|---|
| 2026.08.17 | ₩4,227 | ₩4,401 | ₩4,040 | ₩4,334 | +2.53% | 35.6만 |
|---|
| 2026.08.14 | ₩4,963 | ₩5,471 | ₩3,799 | ₩4,174 | -15.90% | 1262.3만 |
|---|
| 2026.08.13 | ₩4,120 | ₩4,120 | ₩3,759 | ₩4,000 | -2.92% | 31.3만 |
|---|
| 2026.08.12 | ₩4,147 | ₩4,614 | ₩3,826 | ₩4,187 | +0.97% | 39.9만 |
|---|
| 2026.08.11 | ₩4,187 | ₩4,454 | ₩4,080 | ₩4,133 | -1.28% | 19만 |
|---|
| 2026.08.10 | ₩4,307 | ₩4,669 | ₩4,147 | ₩4,334 | +0.62% | 13.9만 |
|---|
| 2026.08.07 | ₩4,682 | ₩4,682 | ₩3,879 | ₩4,495 | -4.00% | 56.7만 |
|---|
| 2026.08.06 | ₩4,682 | ₩10,260 | ₩4,481 | ₩5,511 | +17.71% | 719.5만 |
|---|
| 2026.08.05 | ₩4,414 | ₩5,284 | ₩4,414 | ₩4,735 | +7.27% | 33.5만 |
|---|
| 2026.08.04 | ₩4,602 | ₩5,471 | ₩4,026 | ₩4,762 | +3.49% | 52.7만 |
|---|
| 2026.08.03 | ₩5,003 | ₩5,699 | ₩4,013 | ₩5,605 | +12.03% | 34.6만 |
|---|
| 2026.07.31 | ₩7,491 | ₩8,829 | ₩4,548 | ₩5,083 | -32.14% | 475.1만 |
|---|
| 2026.07.30 | ₩5,351 | ₩5,351 | ₩4,548 | ₩4,816 | -10.00% | 47.2만 |
|---|
| 2026.07.29 | ₩7,491 | ₩7,491 | ₩6,153 | ₩6,421 | -14.29% | 42.8만 |
|---|
| 2026.07.28 | ₩7,223 | ₩8,561 | ₩6,153 | ₩8,026 | +11.11% | 56.2만 |
|---|
| 2026.07.27 | ₩7,491 | ₩7,759 | ₩6,153 | ₩7,491 | 0.00% | 45.5만 |
|---|
| 2026.07.24 | ₩7,491 | ₩8,561 | ₩7,223 | ₩8,294 | +10.71% | 70.6만 |
|---|
| 2026.07.23 | ₩8,294 | ₩8,829 | ₩7,491 | ₩8,294 | 0.00% | 134.1만 |
|---|
| 2026.07.22 | ₩12,574 | ₩13,377 | ₩9,096 | ₩9,364 | -25.53% | 84.8만 |
|---|
| 2026.07.21 | ₩26,754 | ₩26,754 | ₩14,179 | ₩16,052 | -40.00% | 84.6만 |
|---|
| 2026.07.20 | ₩577,878 | ₩577,878 | ₩54,042 | ₩59,393 | -89.72% | 46만 |
|---|
| 2026.07.17 | ₩583,228 | ₩675,528 | ₩561,826 | ₩644,762 | +10.55% | 5.4천 |
|---|
| 2026.07.16 | ₩484,240 | ₩642,086 | ₩374,550 | ₩585,904 | +20.99% | 1.6만 |
|---|
| 2026.07.15 | ₩339,771 | ₩535,072 | ₩339,771 | ₩489,591 | +44.09% | 2.2만 |
|---|
| 2026.07.14 | ₩350,472 | ₩358,498 | ₩342,446 | ₩353,148 | +0.76% | 79 |
|---|
| 2026.07.13 | ₩355,823 | ₩355,823 | ₩329,069 | ₩353,148 | -0.75% | 80 |
|---|
| 2026.07.10 | ₩326,394 | ₩374,550 | ₩299,640 | ₩350,472 | +7.38% | 583 |
|---|
| 2026.07.09 | ₩346,994 | ₩364,652 | ₩323,986 | ₩326,394 | -5.94% | 347 |
|---|
| 2026.07.08 | ₩331,745 | ₩347,797 | ₩331,745 | ₩342,446 | +3.23% | 59 |
|---|
| 2026.07.07 | ₩334,420 | ₩361,174 | ₩334,420 | ₩337,095 | +0.80% | 62 |
|---|
| 2026.07.06 | ₩342,446 | ₩347,797 | ₩330,139 | ₩337,095 | -1.56% | 64 |
|---|
| 2026.07.02 | ₩328,802 | ₩385,252 | ₩327,999 | ₩350,472 | +6.59% | 272 |
|---|
| 2026.07.01 | ₩302,316 | ₩339,771 | ₩302,316 | ₩339,771 | +12.39% | 185 |
|---|
| 2026.06.30 | ₩307,666 | ₩329,069 | ₩288,939 | ₩313,017 | +1.74% | 261 |
|---|
| 2026.06.29 | ₩288,939 | ₩412,005 | ₩286,264 | ₩313,017 | +8.33% | 2.7천 |
|---|
| 2026.06.26 | ₩288,939 | ₩303,118 | ₩288,939 | ₩288,939 | 0.00% | 145 |
|---|
| 2026.06.25 | ₩304,991 | ₩304,991 | ₩288,939 | ₩291,614 | -4.39% | 126 |
|---|
| 2026.06.24 | ₩307,666 | ₩313,017 | ₩302,316 | ₩302,316 | -1.74% | 59 |
|---|
| 2026.06.23 | ₩317,030 | ₩317,030 | ₩286,264 | ₩313,017 | -1.27% | 114 |
|---|
| 2026.06.22 | ₩307,666 | ₩334,420 | ₩294,825 | ₩326,394 | +6.09% | 179 |
|---|
| 2026.06.18 | ₩339,771 | ₩343,784 | ₩302,316 | ₩310,342 | -8.66% | 490 |
|---|
| 2026.06.17 | ₩329,069 | ₩355,823 | ₩318,368 | ₩347,797 | +5.69% | 432 |
|---|
| 2026.06.16 | ₩345,121 | ₩345,121 | ₩313,017 | ₩323,719 | -6.20% | 295 |
|---|
| 2026.06.15 | ₩294,290 | ₩345,121 | ₩294,290 | ₩337,095 | +14.55% | 1.1천 |
|---|
| 2026.06.12 | ₩307,666 | ₩377,226 | ₩294,557 | ₩318,368 | +3.48% | 2.6천 |
|---|
| 2026.06.11 | ₩291,614 | ₩307,666 | ₩283,588 | ₩296,965 | +1.83% | 402 |
|---|
| 2026.06.10 | ₩270,211 | ₩347,797 | ₩267,536 | ₩315,692 | +16.83% | 1.1만 |
|---|
| 2026.06.09 | ₩321,043 | ₩358,498 | ₩294,290 | ₩326,394 | +1.67% | 1.3천 |
|---|
| 2026.06.08 | ₩278,237 | ₩385,252 | ₩263,790 | ₩331,745 | +19.23% | 1.5천 |
|---|
| 2026.06.05 | ₩248,808 | ₩331,745 | ₩232,756 | ₩302,316 | +21.51% | 2.2천 |
|---|
| 2026.06.04 | ₩248,808 | ₩254,962 | ₩248,808 | ₩249,344 | +0.22% | 43 |
|---|
| 2026.06.03 | ₩264,861 | ₩264,861 | ₩248,808 | ₩254,962 | -3.74% | 45 |
|---|
| 2026.06.02 | ₩278,237 | ₩299,908 | ₩275,562 | ₩278,237 | 0.00% | 177 |
|---|
| 2026.06.01 | ₩267,268 | ₩296,965 | ₩246,133 | ₩275,562 | +3.10% | 224 |
|---|
| 2026.05.29 | ₩247,471 | ₩280,913 | ₩227,406 | ₩265,396 | +7.24% | 272 |
|---|
| 2026.05.28 | ₩241,853 | ₩255,764 | ₩238,910 | ₩240,782 | -0.44% | 79 |
|---|
| 2026.05.27 | ₩243,458 | ₩248,541 | ₩236,769 | ₩238,910 | -1.87% | 67 |
|---|
| 2026.05.26 | ₩248,541 | ₩256,567 | ₩243,458 | ₩243,458 | -2.05% | 60 |
|---|
| 2026.05.22 | ₩246,401 | ₩256,835 | ₩238,910 | ₩243,458 | -1.19% | 93 |
|---|
| 2026.05.21 | ₩240,782 | ₩258,172 | ₩240,782 | ₩244,528 | +1.56% | 138 |
|---|
| 2026.05.20 | ₩256,835 | ₩278,237 | ₩254,159 | ₩258,172 | +0.52% | 126 |
|---|
| 2026.05.19 | ₩259,510 | ₩259,510 | ₩246,133 | ₩259,510 | 0.00% | 212 |
|---|
| 2026.05.18 | ₩251,484 | ₩265,128 | ₩251,484 | ₩261,115 | +3.83% | 225 |
|---|
| 2026.05.15 | ₩251,216 | ₩270,211 | ₩228,208 | ₩257,905 | +2.66% | 734 |
|---|
| 2026.05.14 | ₩230,081 | ₩315,692 | ₩222,055 | ₩264,593 | +15.00% | 4천 |
|---|
| 2026.05.13 | ₩210,283 | ₩221,252 | ₩208,678 | ₩216,437 | +2.93% | 159 |
|---|
| 2026.05.12 | ₩228,208 | ₩240,782 | ₩217,239 | ₩217,507 | -4.69% | 123 |
|---|
| 2026.05.11 | ₩235,699 | ₩270,211 | ₩222,055 | ₩238,642 | +1.25% | 297 |
|---|
| 2026.05.08 | ₩253,624 | ₩265,931 | ₩240,782 | ₩244,260 | -3.69% | 219 |
|---|
| 2026.05.07 | ₩254,159 | ₩270,211 | ₩243,458 | ₩253,624 | -0.21% | 692 |
|---|
| 2026.05.06 | ₩229,011 | ₩339,771 | ₩220,717 | ₩272,887 | +19.16% | 3.2만 |
|---|
| 2026.05.05 | ₩211,353 | ₩227,406 | ₩208,678 | ₩211,353 | 0.00% | 227 |
|---|
| 2026.05.04 | ₩211,353 | ₩214,029 | ₩201,990 | ₩206,003 | -2.53% | 221 |
|---|
| 2026.05.01 | ₩227,138 | ₩235,432 | ₩201,187 | ₩215,366 | -5.18% | 232 |
|---|
| 2026.04.30 | ₩238,107 | ₩240,782 | ₩235,432 | ₩236,769 | -0.56% | 123 |
|---|
| 2026.04.29 | ₩253,624 | ₩253,892 | ₩220,450 | ₩244,260 | -3.69% | 149 |
|---|
| 2026.04.28 | ₩315,692 | ₩315,692 | ₩248,808 | ₩258,975 | -17.97% | 901 |
|---|
| 2026.04.27 | ₩323,719 | ₩329,069 | ₩304,991 | ₩321,043 | -0.83% | 232 |
|---|
| 2026.04.24 | ₩313,017 | ₩326,394 | ₩296,965 | ₩321,043 | +2.56% | 380 |
|---|
| 2026.04.23 | ₩307,666 | ₩345,121 | ₩307,666 | ₩337,095 | +9.57% | 795 |
|---|
| 2026.04.22 | ₩288,939 | ₩334,420 | ₩280,913 | ₩310,342 | +7.41% | 933 |
|---|
| 2026.04.21 | ₩288,939 | ₩302,316 | ₩278,237 | ₩294,290 | +1.85% | 401 |
|---|
| 2026.04.20 | ₩291,614 | ₩304,991 | ₩283,588 | ₩294,290 | +0.92% | 379 |
|---|
| 2026.04.17 | ₩291,614 | ₩304,991 | ₩288,939 | ₩296,965 | +1.83% | 212 |
|---|
| 2026.04.16 | ₩278,237 | ₩320,241 | ₩278,237 | ₩291,614 | +4.81% | 1.1천 |
|---|
| 2026.04.15 | ₩278,237 | ₩283,588 | ₩275,562 | ₩278,237 | 0.00% | 350 |
|---|
| 2026.04.14 | ₩286,264 | ₩294,290 | ₩272,887 | ₩275,562 | -3.74% | 467 |
|---|
| 2026.04.13 | ₩286,264 | ₩304,991 | ₩280,913 | ₩288,939 | +0.93% | 463 |
|---|
| 2026.04.10 | ₩280,913 | ₩307,666 | ₩275,562 | ₩291,614 | +3.81% | 564 |
|---|
| 2026.04.09 | ₩267,536 | ₩280,913 | ₩267,536 | ₩280,913 | +5.00% | 626 |
|---|
| 2026.04.08 | ₩272,887 | ₩283,588 | ₩267,536 | ₩270,211 | -0.98% | 678 |
|---|
| 2026.04.07 | ₩272,887 | ₩283,588 | ₩270,211 | ₩275,562 | +0.98% | 654 |
|---|
| 2026.04.06 | ₩275,562 | ₩280,913 | ₩267,536 | ₩270,211 | -1.94% | 881 |
|---|
| 2026.04.02 | ₩270,211 | ₩288,939 | ₩267,536 | ₩275,562 | +1.98% | 768 |
|---|
| 2026.04.01 | ₩275,562 | ₩313,017 | ₩267,536 | ₩288,939 | +4.85% | 1.1천 |
|---|
| 2026.03.31 | ₩253,357 | ₩280,913 | ₩246,133 | ₩275,562 | +8.76% | 1.4천 |
|---|
| 2026.03.30 | ₩227,406 | ₩294,290 | ₩200,652 | ₩286,264 | +25.88% | 5천 |
|---|
| 2026.03.27 | ₩275,562 | ₩296,965 | ₩219,380 | ₩250,414 | -9.13% | 1.9만 |
|---|
| 2026.03.26 | ₩321,043 | ₩347,797 | ₩267,536 | ₩267,536 | -16.67% | 5.7천 |
|---|
| 2026.03.25 | ₩428,058 | ₩428,058 | ₩347,797 | ₩401,304 | -6.25% | 6.4천 |
|---|
| 2026.03.24 | ₩668,840 | ₩695,594 | ₩428,058 | ₩535,072 | -20.00% | 5.6천 |
|---|
| 2026.03.23 | ₩802,608 | ₩802,608 | ₩642,086 | ₩695,594 | -13.33% | 7천 |
|---|
| 2026.03.20 | ₩802,608 | ₩829,362 | ₩749,101 | ₩802,608 | 0.00% | 8.4천 |
|---|
| 2026.03.19 | ₩1,043,390 | ₩1,043,390 | ₩749,101 | ₩856,115 | -17.95% | 2.6만 |
|---|
| 2026.03.18 | ₩2,086,781 | ₩2,942,896 | ₩749,101 | ₩802,608 | -61.54% | 6.6만 |
|---|
| 2026.03.17 | ₩2,300,810 | ₩2,407,824 | ₩802,608 | ₩829,362 | -63.95% | 5.2천 |
|---|
| 2026.03.16 | ₩2,434,578 | ₩2,461,331 | ₩2,220,549 | ₩2,220,549 | -8.79% | 141 |
|---|
| 2026.03.13 | ₩2,354,317 | ₩3,210,432 | ₩2,300,810 | ₩2,702,114 | +14.77% | 399 |
|---|
| 2026.03.12 | ₩2,381,070 | ₩2,675,360 | ₩2,274,056 | ₩2,381,070 | 0.00% | 243 |
|---|
| 2026.03.11 | ₩2,381,070 | ₩2,916,142 | ₩2,381,070 | ₩2,648,606 | +11.24% | 513 |
|---|
| 2026.03.10 | ₩2,514,838 | ₩2,755,621 | ₩2,354,317 | ₩2,541,592 | +1.06% | 271 |
|---|
| 2026.03.09 | ₩2,461,331 | ₩2,675,360 | ₩2,274,056 | ₩2,595,099 | +5.43% | 238 |
|---|
| 2026.03.06 | ₩2,300,810 | ₩3,558,229 | ₩2,247,302 | ₩2,514,838 | +9.30% | 1.8천 |
|---|
| 2026.03.05 | ₩2,889,389 | ₩2,996,403 | ₩2,568,346 | ₩2,621,853 | -9.26% | 1.1천 |
|---|
| 2026.03.04 | ₩2,434,578 | ₩3,317,446 | ₩2,354,317 | ₩2,835,882 | +16.48% | 432 |
|---|
| 2026.03.03 | ₩2,220,549 | ₩2,728,867 | ₩2,167,042 | ₩2,541,592 | +14.46% | 282 |
|---|
| 2026.03.02 | ₩3,210,432 | ₩3,210,432 | ₩2,541,592 | ₩2,728,867 | -15.00% | 1천 |
|---|
| 2026.02.27 | ₩23,864,211 | ₩24,024,733 | ₩4,173,562 | ₩4,414,344 | -81.50% | 5.1천 |
|---|
| 2026.02.26 | ₩26,753,600 | ₩29,428,960 | ₩24,479,544 | ₩27,288,672 | +2.00% | 20 |
|---|
| 2026.02.25 | ₩24,613,312 | ₩29,161,424 | ₩24,613,312 | ₩25,950,992 | +5.43% | 16 |
|---|
| 2026.02.24 | ₩23,195,371 | ₩29,428,960 | ₩21,937,952 | ₩24,880,848 | +7.27% | 16 |
|---|
| 2026.02.23 | ₩24,078,240 | ₩25,950,992 | ₩21,670,416 | ₩23,543,168 | -2.22% | 3 |
|---|
| 2026.02.20 | ₩25,282,152 | ₩26,031,253 | ₩24,078,240 | ₩24,747,080 | -2.12% | 7 |
|---|
| 2026.02.19 | ₩22,740,560 | ₩33,977,072 | ₩22,285,749 | ₩26,753,600 | +17.65% | 156 |
|---|
| 2026.02.18 | ₩21,643,662 | ₩22,740,560 | ₩21,643,662 | ₩22,740,560 | +5.07% | 1 |
|---|
| 2026.02.17 | ₩21,643,662 | ₩22,473,024 | ₩21,643,662 | ₩22,446,270 | +3.71% | 0 |
|---|
| 2026.02.13 | ₩22,018,213 | ₩22,018,213 | ₩22,018,213 | ₩22,018,213 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩21,135,344 | ₩22,044,966 | ₩21,135,344 | ₩22,018,213 | +4.18% | 0 |
|---|
| 2026.02.11 | ₩22,660,299 | ₩22,660,299 | ₩21,135,344 | ₩21,295,866 | -6.02% | 0 |
|---|
| 2026.02.10 | ₩21,937,952 | ₩22,660,299 | ₩21,937,952 | ₩22,205,488 | +1.22% | 1 |
|---|
| 2026.02.09 | ₩20,814,301 | ₩22,633,546 | ₩20,814,301 | ₩21,884,445 | +5.14% | 1 |
|---|
| 2026.02.06 | ₩21,135,344 | ₩22,606,792 | ₩20,065,200 | ₩21,483,141 | +1.65% | 2 |
|---|
| 2026.02.05 | ₩21,269,112 | ₩23,409,400 | ₩21,135,344 | ₩21,402,880 | +0.63% | 0 |
|---|
| 2026.02.04 | ₩21,670,416 | ₩23,783,950 | ₩21,135,344 | ₩21,616,909 | -0.25% | 2 |
|---|
| 2026.02.03 | ₩23,275,632 | ₩23,810,704 | ₩20,814,301 | ₩22,660,299 | -2.64% | 3 |
|---|
| 2026.02.02 | ₩21,215,605 | ₩23,810,704 | ₩21,215,605 | ₩22,606,792 | +6.56% | 4 |
|---|
| 2026.01.30 | ₩23,810,704 | ₩23,810,704 | ₩21,402,880 | ₩22,285,749 | -6.40% | 2 |
|---|
| 2026.01.29 | ₩23,757,197 | ₩23,757,197 | ₩19,289,346 | ₩21,402,880 | -9.91% | 2 |
|---|
| 2026.01.28 | ₩19,824,418 | ₩22,205,488 | ₩18,727,520 | ₩21,884,445 | +10.39% | 4 |
|---|
| 2026.01.27 | ₩19,021,810 | ₩20,198,968 | ₩18,727,520 | ₩19,048,563 | +0.14% | 0 |
|---|
| 2026.01.26 | ₩18,781,027 | ₩20,225,722 | ₩18,513,491 | ₩19,316,099 | +2.85% | 0 |
|---|
| 2026.01.23 | ₩19,931,432 | ₩20,332,736 | ₩19,530,128 | ₩19,530,128 | -2.01% | 0 |
|---|
| 2026.01.22 | ₩18,941,549 | ₩19,530,128 | ₩17,924,912 | ₩19,530,128 | +3.11% | 0 |
|---|
| 2026.01.21 | ₩18,700,766 | ₩19,530,128 | ₩18,700,766 | ₩18,995,056 | +1.57% | 1 |
|---|
| 2026.01.20 | ₩19,342,853 | ₩20,573,518 | ₩18,888,042 | ₩19,182,331 | -0.83% | 1 |
|---|
| 2026.01.16 | ₩19,931,432 | ₩21,376,126 | ₩19,931,432 | ₩20,065,200 | +0.67% | 1 |
|---|
| 2026.01.15 | ₩18,727,520 | ₩20,065,200 | ₩18,727,520 | ₩19,369,606 | +3.43% | 1 |
|---|
| 2026.01.14 | ₩19,797,664 | ₩20,359,490 | ₩19,128,824 | ₩19,690,650 | -0.54% | 1 |
|---|
| 2026.01.13 | ₩19,663,896 | ₩21,269,112 | ₩19,289,346 | ₩20,600,272 | +4.76% | 3 |
|---|
| 2026.01.12 | ₩17,924,912 | ₩19,530,128 | ₩17,924,912 | ₩18,941,549 | +5.67% | 1 |
|---|
| 2026.01.09 | ₩18,727,520 | ₩20,332,736 | ₩18,058,680 | ₩19,530,128 | +4.29% | 3 |
|---|
| 2026.01.08 | ₩17,630,622 | ₩19,128,824 | ₩17,523,608 | ₩19,128,824 | +8.50% | 3 |
|---|
| 2026.01.07 | ₩18,995,056 | ₩18,995,056 | ₩17,389,840 | ₩18,727,520 | -1.41% | 5 |
|---|
| 2026.01.06 | ₩15,570,595 | ₩19,289,346 | ₩15,570,595 | ₩18,433,230 | +18.38% | 25 |
|---|
| 2026.01.05 | ₩16,935,029 | ₩18,433,230 | ₩15,249,552 | ₩15,731,117 | -7.11% | 10 |
|---|
| 2026.01.02 | ₩17,737,637 | ₩18,700,766 | ₩15,543,842 | ₩17,042,043 | -3.92% | 23 |
|---|
| 2025.12.31 | ₩15,115,784 | ₩18,192,448 | ₩14,179,408 | ₩17,737,637 | +17.35% | 8 |
|---|
| 2025.12.30 | ₩16,319,696 | ₩16,587,232 | ₩13,403,554 | ₩14,206,162 | -12.95% | 10 |
|---|
| 2025.12.29 | ₩15,918,392 | ₩16,319,696 | ₩15,383,320 | ₩16,292,942 | +2.35% | 4 |
|---|
| 2025.12.26 | ₩13,992,133 | ₩16,319,696 | ₩13,911,872 | ₩15,383,320 | +9.94% | 2 |
|---|
| 2025.12.24 | ₩14,179,408 | ₩14,901,755 | ₩14,045,640 | ₩14,901,755 | +5.09% | 3 |
|---|
| 2025.12.23 | ₩16,052,160 | ₩16,587,232 | ₩14,179,408 | ₩14,982,016 | -6.67% | 1 |
|---|
| 2025.12.22 | ₩16,854,768 | ₩16,854,768 | ₩15,249,552 | ₩15,757,870 | -6.51% | 7 |
|---|
| 2025.12.19 | ₩16,854,768 | ₩16,908,275 | ₩16,453,464 | ₩16,881,522 | +0.16% | 1 |
|---|
| 2025.12.18 | ₩17,149,058 | ₩17,309,579 | ₩16,587,232 | ₩17,256,072 | +0.62% | 1 |
|---|
| 2025.12.17 | ₩17,122,304 | ₩17,389,840 | ₩16,854,768 | ₩17,363,086 | +1.41% | 0 |
|---|
| 2025.12.16 | ₩17,389,840 | ₩17,389,840 | ₩16,346,450 | ₩17,389,840 | 0.00% | 2 |
|---|
| 2025.12.15 | ₩17,122,304 | ₩18,165,694 | ₩16,587,232 | ₩18,085,434 | +5.63% | 1 |
|---|
| 2025.12.12 | ₩18,165,694 | ₩18,165,694 | ₩16,988,536 | ₩17,389,840 | -4.27% | 2 |
|---|
| 2025.12.11 | ₩18,192,448 | ₩18,326,216 | ₩17,068,797 | ₩18,192,448 | 0.00% | 1 |
|---|
| 2025.12.10 | ₩17,389,840 | ₩18,219,202 | ₩16,319,696 | ₩17,978,419 | +3.38% | 2 |
|---|
| 2025.12.09 | ₩17,898,158 | ₩18,459,984 | ₩17,122,304 | ₩17,550,362 | -1.94% | 3 |
|---|
| 2025.12.08 | ₩17,924,912 | ₩18,620,506 | ₩17,657,376 | ₩18,138,941 | +1.19% | 1 |
|---|
| 2025.12.05 | ₩18,593,752 | ₩19,396,360 | ₩16,346,450 | ₩17,336,333 | -6.76% | 5 |
|---|
| 2025.12.04 | ₩18,941,549 | ₩19,262,592 | ₩18,593,752 | ₩18,995,056 | +0.28% | 3 |
|---|
| 2025.12.03 | ₩18,459,984 | ₩19,262,592 | ₩18,459,984 | ₩19,262,592 | +4.35% | 4 |
|---|
| 2025.12.02 | ₩19,021,810 | ₩19,556,882 | ₩18,379,723 | ₩18,727,520 | -1.55% | 5 |
|---|
| 2025.12.01 | ₩19,530,128 | ₩20,065,200 | ₩17,924,912 | ₩19,610,389 | +0.41% | 10 |
|---|
| 2025.11.28 | ₩19,476,621 | ₩20,065,200 | ₩18,459,984 | ₩19,021,810 | -2.34% | 12 |
|---|
| 2025.11.26 | ₩18,326,216 | ₩18,861,288 | ₩17,924,912 | ₩18,754,274 | +2.34% | 9 |
|---|
| 2025.11.25 | ₩18,326,216 | ₩18,941,549 | ₩17,844,651 | ₩17,924,912 | -2.19% | 13 |
|---|
| 2025.11.24 | ₩18,700,766 | ₩18,700,766 | ₩17,657,376 | ₩17,791,144 | -4.86% | 7 |
|---|
| 2025.11.21 | ₩17,389,840 | ₩18,112,187 | ₩16,854,768 | ₩18,112,187 | +4.15% | 2 |
|---|
| 2025.11.20 | ₩17,523,608 | ₩18,138,941 | ₩16,854,768 | ₩16,854,768 | -3.82% | 1 |
|---|
| 2025.11.19 | ₩16,854,768 | ₩17,924,912 | ₩16,319,696 | ₩17,523,608 | +3.97% | 2 |
|---|
| 2025.11.18 | ₩18,165,694 | ₩18,165,694 | ₩16,721,000 | ₩17,550,362 | -3.39% | 2 |
|---|
| 2025.11.17 | ₩15,945,146 | ₩18,299,462 | ₩15,945,146 | ₩17,122,304 | +7.38% | 4 |
|---|
| 2025.11.14 | ₩17,684,130 | ₩18,326,216 | ₩17,389,840 | ₩17,416,594 | -1.51% | 1 |
|---|
| 2025.11.13 | ₩18,085,434 | ₩18,968,302 | ₩17,416,594 | ₩18,540,245 | +2.51% | 5 |
|---|
| 2025.11.12 | ₩18,112,187 | ₩18,754,274 | ₩17,389,840 | ₩18,754,274 | +3.55% | 5 |
|---|
| 2025.11.11 | ₩18,486,738 | ₩18,727,520 | ₩17,924,912 | ₩18,219,202 | -1.45% | 3 |
|---|
| 2025.11.10 | ₩19,209,085 | ₩19,530,128 | ₩18,459,984 | ₩19,128,824 | -0.42% | 5 |
|---|
| 2025.11.07 | ₩17,924,912 | ₩20,412,997 | ₩17,657,376 | ₩18,727,520 | +4.48% | 15 |
|---|
| 2025.11.06 | ₩18,861,288 | ₩19,396,360 | ₩17,122,304 | ₩17,496,854 | -7.23% | 11 |
|---|
| 2025.11.05 | ₩18,727,520 | ₩19,530,128 | ₩17,978,419 | ₩18,861,288 | +0.71% | 8 |
|---|
| 2025.11.04 | ₩18,459,984 | ₩19,530,128 | ₩17,924,912 | ₩18,031,926 | -2.32% | 16 |
|---|
| 2025.11.03 | ₩18,406,477 | ₩21,402,880 | ₩17,924,912 | ₩18,727,520 | +1.74% | 48 |
|---|
| 2025.10.31 | ₩17,791,144 | ₩19,984,939 | ₩16,801,261 | ₩17,924,912 | +0.75% | 31 |
|---|
| 2025.10.30 | ₩15,517,088 | ₩17,898,158 | ₩14,928,509 | ₩16,774,507 | +8.10% | 272 |
|---|
| 2025.10.29 | ₩16,988,536 | ₩19,530,128 | ₩16,988,536 | ₩17,924,912 | +5.51% | 16 |
|---|
| 2025.10.28 | ₩17,389,840 | ₩17,416,594 | ₩16,828,014 | ₩16,828,014 | -3.23% | 2 |
|---|
| 2025.10.27 | ₩17,657,376 | ₩18,192,448 | ₩16,319,696 | ₩17,389,840 | -1.52% | 4 |
|---|
| 2025.10.24 | ₩16,052,160 | ₩18,674,013 | ₩16,052,160 | ₩17,122,304 | +6.67% | 5 |
|---|
| 2025.10.23 | ₩16,052,160 | ₩18,138,941 | ₩15,169,291 | ₩17,470,101 | +8.83% | 12 |
|---|
| 2025.10.22 | ₩16,052,160 | ₩16,613,986 | ₩14,741,234 | ₩16,319,696 | +1.67% | 6 |
|---|
| 2025.10.21 | ₩16,052,160 | ₩16,587,232 | ₩16,052,160 | ₩16,533,725 | +3.00% | 4 |
|---|
| 2025.10.20 | ₩15,517,088 | ₩16,640,739 | ₩15,356,566 | ₩15,517,088 | 0.00% | 4 |
|---|
| 2025.10.17 | ₩14,446,944 | ₩15,971,899 | ₩14,179,408 | ₩15,838,131 | +9.63% | 5 |
|---|
| 2025.10.16 | ₩15,517,088 | ₩15,945,146 | ₩14,714,480 | ₩14,714,480 | -5.17% | 1 |
|---|
| 2025.10.15 | ₩16,025,406 | ₩16,052,160 | ₩15,410,074 | ₩15,811,378 | -1.34% | 0 |
|---|
| 2025.10.14 | ₩14,313,176 | ₩16,854,768 | ₩13,430,307 | ₩15,624,102 | +9.16% | 2 |
|---|
| 2025.10.13 | ₩13,537,322 | ₩15,169,291 | ₩13,376,800 | ₩14,955,262 | +10.47% | 2 |
|---|
| 2025.10.10 | ₩14,982,016 | ₩15,249,552 | ₩13,644,336 | ₩14,607,466 | -2.50% | 2 |
|---|