시장 데이터를 불러오는 중
전체 종목
리버티 에너지 과거 주가
Liberty Energy Inc. Class A common stock · LBRT · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty Energy Inc. Class A common stock · LBRT · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,288 | ₩26,035 | ₩25,214 | ₩25,355 | +0.26% | 234만 |
| 2026.10.08 | ₩26,008 | ₩26,355 | ₩24,754 | ₩25,154 | -3.28% | 549.8만 |
| 2026.10.07 | ₩26,556 | ₩26,869 | ₩25,742 | ₩25,902 | -2.46% | 293.8만 |
| 2026.10.06 | ₩25,995 | ₩26,956 | ₩25,844 | ₩26,849 | +3.29% | 420.3만 |
| 2026.10.05 | ₩25,902 | ₩26,622 | ₩25,548 | ₩26,142 | +0.93% | 350만 |
| 2026.10.02 | ₩24,420 | ₩25,795 | ₩24,234 | ₩25,768 | +5.52% | 572.4만 |
| 2026.10.01 | ₩24,247 | ₩25,054 | ₩24,020 | ₩24,647 | +1.65% | 413.7만 |
| 2026.09.30 | ₩24,207 | ₩24,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,314 |
| +0.44% |
| 661.5만 |
| 2026.09.29 | ₩24,914 | ₩25,248 | ₩24,494 | ₩24,607 | -1.23% | 299.8만 |
|---|
| 2026.09.28 | ₩26,169 | ₩26,418 | ₩24,814 | ₩25,288 | -3.37% | 418.9만 |
|---|
| 2026.09.25 | ₩24,247 | ₩26,062 | ₩24,247 | ₩25,274 | +4.24% | 530.5만 |
|---|
| 2026.09.24 | ₩24,434 | ₩24,707 | ₩23,927 | ₩24,340 | -0.38% | 395.4만 |
|---|
| 2026.09.23 | ₩24,194 | ₩25,288 | ₩23,715 | ₩24,380 | +0.77% | 445.1만 |
|---|
| 2026.09.22 | ₩24,834 | ₩25,241 | ₩23,927 | ₩24,073 | -3.06% | 447.6만 |
|---|
| 2026.09.21 | ₩25,635 | ₩25,688 | ₩24,807 | ₩25,154 | -1.87% | 280.8만 |
|---|
| 2026.09.18 | ₩25,548 | ₩26,155 | ₩25,368 | ₩25,795 | +0.97% | 522.3만 |
|---|
| 2026.09.17 | ₩25,915 | ₩26,305 | ₩25,261 | ₩25,501 | -1.60% | 287.3만 |
|---|
| 2026.09.16 | ₩26,102 | ₩26,355 | ₩25,181 | ₩25,702 | -1.53% | 298.1만 |
|---|
| 2026.09.15 | ₩26,235 | ₩26,382 | ₩25,728 | ₩25,982 | -0.97% | 395.9만 |
|---|
| 2026.09.14 | ₩27,396 | ₩27,396 | ₩25,815 | ₩26,062 | -4.87% | 341.1만 |
|---|
| 2026.09.11 | ₩28,117 | ₩28,918 | ₩27,703 | ₩27,970 | -0.52% | 282.6만 |
|---|
| 2026.09.10 | ₩29,598 | ₩29,718 | ₩27,463 | ₩27,703 | -6.40% | 380.3만 |
|---|
| 2026.09.09 | ₩28,637 | ₩29,645 | ₩28,290 | ₩29,438 | +2.80% | 322.4만 |
|---|
| 2026.09.08 | ₩28,157 | ₩29,118 | ₩27,943 | ₩28,557 | +1.42% | 320.9만 |
|---|
| 2026.09.04 | ₩26,943 | ₩27,583 | ₩26,789 | ₩27,476 | +1.98% | 238.1만 |
|---|
| 2026.09.03 | ₩26,489 | ₩27,303 | ₩26,409 | ₩27,196 | +2.67% | 360.4만 |
|---|
| 2026.09.02 | ₩26,195 | ₩27,089 | ₩25,988 | ₩26,836 | +2.45% | 317.6만 |
|---|
| 2026.09.01 | ₩26,315 | ₩27,209 | ₩25,975 | ₩26,822 | +1.93% | 295만 |
|---|
| 2026.08.31 | ₩25,942 | ₩26,342 | ₩24,914 | ₩26,302 | +1.39% | 444.1만 |
|---|
| 2026.08.28 | ₩25,595 | ₩25,888 | ₩25,061 | ₩25,381 | -0.83% | 198.4만 |
|---|
| 2026.08.27 | ₩24,794 | ₩25,975 | ₩24,440 | ₩25,702 | +3.66% | 284.8만 |
|---|
| 2026.08.26 | ₩24,274 | ₩24,701 | ₩23,887 | ₩24,701 | +1.76% | 385.9만 |
|---|
| 2026.08.25 | ₩24,554 | ₩25,154 | ₩24,447 | ₩24,527 | -0.11% | 447.7만 |
|---|
| 2026.08.24 | ₩25,408 | ₩25,528 | ₩24,447 | ₩24,661 | -2.94% | 424.7만 |
|---|
| 2026.08.21 | ₩25,862 | ₩26,129 | ₩25,368 | ₩25,835 | -0.10% | 267.2만 |
|---|
| 2026.08.20 | ₩27,023 | ₩27,296 | ₩25,568 | ₩25,675 | -4.99% | 432.6만 |
|---|
| 2026.08.19 | ₩28,837 | ₩28,964 | ₩26,342 | ₩26,876 | -6.80% | 499.9만 |
|---|
| 2026.08.18 | ₩29,358 | ₩29,682 | ₩28,357 | ₩28,410 | -3.23% | 243.7만 |
|---|
| 2026.08.17 | ₩29,558 | ₩29,772 | ₩29,131 | ₩29,678 | +0.41% | 194.5만 |
|---|
| 2026.08.14 | ₩28,237 | ₩29,478 | ₩28,063 | ₩29,371 | +4.02% | 262.2만 |
|---|
| 2026.08.13 | ₩28,557 | ₩29,285 | ₩28,130 | ₩28,184 | -1.31% | 314.6만 |
|---|
| 2026.08.12 | ₩29,091 | ₩29,345 | ₩28,344 | ₩28,811 | -0.96% | 368.4만 |
|---|
| 2026.08.11 | ₩28,184 | ₩28,797 | ₩28,077 | ₩28,664 | +1.70% | 263.8만 |
|---|
| 2026.08.10 | ₩27,196 | ₩28,444 | ₩27,196 | ₩28,197 | +3.68% | 368.2만 |
|---|
| 2026.08.07 | ₩26,636 | ₩27,036 | ₩26,115 | ₩26,609 | -0.10% | 351.6만 |
|---|
| 2026.08.06 | ₩26,088 | ₩27,396 | ₩25,355 | ₩26,742 | +2.51% | 379.6만 |
|---|
| 2026.08.05 | ₩26,489 | ₩26,529 | ₩25,248 | ₩25,888 | -2.27% | 578.8만 |
|---|
| 2026.08.04 | ₩24,968 | ₩26,916 | ₩24,941 | ₩26,435 | +5.88% | 644.4만 |
|---|
| 2026.08.03 | ₩23,953 | ₩25,448 | ₩23,553 | ₩25,328 | +5.74% | 407.2만 |
|---|
| 2026.07.31 | ₩24,794 | ₩25,288 | ₩24,114 | ₩24,968 | +0.70% | 540만 |
|---|
| 2026.07.30 | ₩23,526 | ₩24,260 | ₩23,346 | ₩23,953 | +1.82% | 802.7만 |
|---|
| 2026.07.29 | ₩24,380 | ₩24,981 | ₩22,539 | ₩22,806 | -6.46% | 643.2만 |
|---|
| 2026.07.28 | ₩22,098 | ₩24,527 | ₩21,151 | ₩23,620 | +6.88% | 1414.4만 |
|---|
| 2026.07.27 | ₩22,792 | ₩24,354 | ₩22,325 | ₩22,499 | -1.29% | 759.1만 |
|---|
| 2026.07.24 | ₩26,182 | ₩26,182 | ₩22,953 | ₩23,166 | -11.52% | 1425.6만 |
|---|
| 2026.07.23 | ₩34,696 | ₩34,696 | ₩26,169 | ₩26,182 | -24.54% | 1370만 |
|---|
| 2026.07.22 | ₩33,241 | ₩34,215 | ₩32,881 | ₩33,548 | +0.92% | 398.6만 |
|---|
| 2026.07.21 | ₩32,681 | ₩33,468 | ₩32,027 | ₩33,201 | +1.59% | 443.7만 |
|---|
| 2026.07.20 | ₩31,827 | ₩32,954 | ₩31,680 | ₩32,120 | +0.92% | 311.7만 |
|---|
| 2026.07.17 | ₩31,373 | ₩32,000 | ₩30,692 | ₩31,813 | +1.40% | 303.8만 |
|---|
| 2026.07.16 | ₩33,094 | ₩33,481 | ₩31,186 | ₩31,306 | -5.40% | 386만 |
|---|
| 2026.07.15 | ₩34,229 | ₩34,469 | ₩32,561 | ₩33,535 | -2.03% | 259.8만 |
|---|
| 2026.07.14 | ₩34,936 | ₩35,123 | ₩32,874 | ₩33,722 | -3.48% | 370.6만 |
|---|
| 2026.07.13 | ₩33,121 | ₩33,815 | ₩32,961 | ₩33,668 | +1.65% | 235.6만 |
|---|
| 2026.07.10 | ₩32,414 | ₩32,741 | ₩31,947 | ₩32,681 | +0.82% | 169.6만 |
|---|
| 2026.07.09 | ₩32,641 | ₩32,707 | ₩31,933 | ₩32,294 | -1.06% | 278.6만 |
|---|
| 2026.07.08 | ₩32,414 | ₩33,348 | ₩32,414 | ₩32,614 | +0.62% | 313.4만 |
|---|
| 2026.07.07 | ₩31,213 | ₩32,027 | ₩30,839 | ₩31,573 | +1.15% | 254.5만 |
|---|
| 2026.07.06 | ₩31,827 | ₩33,028 | ₩30,973 | ₩31,079 | -2.35% | 293.9만 |
|---|
| 2026.07.02 | ₩32,534 | ₩32,921 | ₩31,286 | ₩31,747 | -2.42% | 443만 |
|---|
| 2026.07.01 | ₩34,549 | ₩34,949 | ₩32,400 | ₩32,440 | -6.10% | 344.7만 |
|---|
| 2026.06.30 | ₩35,563 | ₩35,997 | ₩34,816 | ₩34,949 | -1.73% | 266.6만 |
|---|
| 2026.06.29 | ₩35,830 | ₩36,057 | ₩34,696 | ₩35,056 | -2.16% | 383만 |
|---|
| 2026.06.26 | ₩36,110 | ₩36,404 | ₩35,083 | ₩35,843 | -0.74% | 1165.5만 |
|---|
| 2026.06.25 | ₩35,216 | ₩36,417 | ₩34,963 | ₩36,364 | +3.26% | 343.5만 |
|---|
| 2026.06.24 | ₩35,123 | ₩35,123 | ₩33,641 | ₩34,976 | -0.42% | 654.7만 |
|---|
| 2026.06.23 | ₩36,150 | ₩36,764 | ₩35,750 | ₩36,097 | -0.15% | 382.1만 |
|---|
| 2026.06.22 | ₩36,577 | ₩37,325 | ₩35,116 | ₩37,164 | +1.61% | 316만 |
|---|
| 2026.06.18 | ₩36,417 | ₩36,430 | ₩34,936 | ₩36,270 | -0.40% | 586.8만 |
|---|
| 2026.06.17 | ₩36,751 | ₩37,056 | ₩35,777 | ₩36,257 | -1.34% | 281.2만 |
|---|
| 2026.06.16 | ₩37,031 | ₩37,858 | ₩36,424 | ₩36,497 | -1.44% | 266만 |
|---|
| 2026.06.15 | ₩37,658 | ₩38,112 | ₩37,058 | ₩37,458 | -0.53% | 272.6만 |
|---|
| 2026.06.12 | ₩37,004 | ₩38,899 | ₩36,964 | ₩38,526 | +4.11% | 366.6만 |
|---|
| 2026.06.11 | ₩38,566 | ₩38,750 | ₩36,697 | ₩37,405 | -3.01% | 325.8만 |
|---|
| 2026.06.10 | ₩37,405 | ₩37,885 | ₩36,737 | ₩37,672 | +0.71% | 310.4만 |
|---|
| 2026.06.09 | ₩37,952 | ₩38,432 | ₩36,457 | ₩37,538 | -1.09% | 386.2만 |
|---|
| 2026.06.08 | ₩38,566 | ₩39,266 | ₩38,312 | ₩38,379 | -0.48% | 282.3만 |
|---|
| 2026.06.05 | ₩41,368 | ₩41,601 | ₩37,752 | ₩37,965 | -8.23% | 394만 |
|---|
| 2026.06.04 | ₩40,340 | ₩42,275 | ₩40,180 | ₩42,115 | +4.40% | 256.1만 |
|---|
| 2026.06.03 | ₩42,262 | ₩42,696 | ₩41,395 | ₩41,448 | -1.93% | 435.7만 |
|---|
| 2026.06.02 | ₩39,647 | ₩41,982 | ₩39,593 | ₩41,702 | +5.18% | 400.3만 |
|---|
| 2026.06.01 | ₩40,687 | ₩40,687 | ₩39,046 | ₩39,193 | -3.67% | 233.1만 |
|---|
| 2026.05.29 | ₩38,859 | ₩39,566 | ₩38,219 | ₩39,046 | +0.48% | 470.6만 |
|---|
| 2026.05.28 | ₩40,380 | ₩40,541 | ₩38,299 | ₩38,779 | -3.97% | 374.9만 |
|---|
| 2026.05.27 | ₩41,555 | ₩41,888 | ₩40,087 | ₩40,140 | -3.40% | 308.8만 |
|---|
| 2026.05.26 | ₩42,609 | ₩43,610 | ₩42,058 | ₩42,636 | +0.06% | 236.7만 |
|---|
| 2026.05.22 | ₩43,743 | ₩44,037 | ₩42,118 | ₩42,489 | -2.87% | 227만 |
|---|
| 2026.05.21 | ₩43,089 | ₩44,117 | ₩42,449 | ₩43,877 | +1.83% | 330.8만 |
|---|
| 2026.05.20 | ₩44,531 | ₩45,705 | ₩43,396 | ₩43,663 | -1.95% | 196.7만 |
|---|
| 2026.05.19 | ₩44,144 | ₩44,777 | ₩43,156 | ₩44,184 | +0.09% | 248만 |
|---|
| 2026.05.18 | ₩44,184 | ₩45,131 | ₩43,570 | ₩44,130 | -0.12% | 314만 |
|---|
| 2026.05.15 | ₩44,237 | ₩44,599 | ₩43,199 | ₩43,970 | -0.60% | 403.5만 |
|---|
| 2026.05.14 | ₩44,451 | ₩46,009 | ₩43,917 | ₩44,504 | +0.12% | 235.8만 |
|---|
| 2026.05.13 | ₩44,944 | ₩45,285 | ₩43,890 | ₩44,677 | -0.59% | 416.1만 |
|---|
| 2026.05.12 | ₩44,544 | ₩44,611 | ₩42,916 | ₩44,344 | -0.45% | 361.3만 |
|---|
| 2026.05.11 | ₩44,811 | ₩45,678 | ₩43,737 | ₩44,557 | -0.57% | 306.7만 |
|---|
| 2026.05.08 | ₩42,569 | ₩44,464 | ₩41,982 | ₩44,184 | +3.79% | 331만 |
|---|
| 2026.05.07 | ₩42,636 | ₩43,165 | ₩41,034 | ₩42,275 | -0.85% | 323.3만 |
|---|
| 2026.05.06 | ₩42,903 | ₩44,477 | ₩42,489 | ₩43,330 | +1.00% | 295.1만 |
|---|
| 2026.05.05 | ₩45,345 | ₩45,398 | ₩44,277 | ₩44,971 | -0.82% | 279.9만 |
|---|
| 2026.05.04 | ₩44,010 | ₩45,278 | ₩42,516 | ₩45,278 | +2.88% | 376만 |
|---|
| 2026.05.01 | ₩44,651 | ₩44,851 | ₩43,390 | ₩43,610 | -2.33% | 426.9만 |
|---|
| 2026.04.30 | ₩44,838 | ₩45,278 | ₩43,850 | ₩45,091 | +0.57% | 519.5만 |
|---|
| 2026.04.29 | ₩44,984 | ₩45,925 | ₩44,784 | ₩45,131 | +0.33% | 703.7만 |
|---|
| 2026.04.28 | ₩43,877 | ₩44,677 | ₩43,610 | ₩44,104 | +0.52% | 369.8만 |
|---|
| 2026.04.27 | ₩44,544 | ₩44,704 | ₩43,129 | ₩43,837 | -1.59% | 591.8만 |
|---|
| 2026.04.24 | ₩43,490 | ₩44,237 | ₩41,915 | ₩43,690 | +0.46% | 391.3만 |
|---|
| 2026.04.23 | ₩36,898 | ₩43,156 | ₩36,057 | ₩43,129 | +16.89% | 783.3만 |
|---|
| 2026.04.22 | ₩38,032 | ₩39,406 | ₩37,885 | ₩39,260 | +3.23% | 411만 |
|---|
| 2026.04.21 | ₩35,897 | ₩37,965 | ₩35,730 | ₩37,805 | +5.32% | 326만 |
|---|
| 2026.04.20 | ₩35,096 | ₩35,923 | ₩34,476 | ₩35,443 | +0.99% | 237.3만 |
|---|
| 2026.04.17 | ₩35,737 | ₩36,604 | ₩34,842 | ₩35,096 | -1.79% | 480.6만 |
|---|
| 2026.04.16 | ₩36,898 | ₩37,698 | ₩36,697 | ₩37,311 | +1.12% | 180.8만 |
|---|
| 2026.04.15 | ₩36,364 | ₩37,611 | ₩36,364 | ₩37,071 | +1.94% | 174.1만 |
|---|
| 2026.04.14 | ₩37,218 | ₩37,498 | ₩36,164 | ₩36,350 | -2.33% | 485.6만 |
|---|
| 2026.04.13 | ₩37,231 | ₩38,352 | ₩36,831 | ₩37,204 | -0.07% | 375.6만 |
|---|
| 2026.04.10 | ₩36,030 | ₩36,964 | ₩35,763 | ₩36,871 | +2.33% | 327.7만 |
|---|
| 2026.04.09 | ₩37,685 | ₩38,032 | ₩35,930 | ₩36,297 | -3.68% | 339.7만 |
|---|
| 2026.04.08 | ₩36,270 | ₩37,765 | ₩35,763 | ₩37,578 | +3.61% | 372.4만 |
|---|
| 2026.04.07 | ₩37,018 | ₩38,232 | ₩36,844 | ₩37,952 | +2.52% | 270.6만 |
|---|
| 2026.04.06 | ₩37,712 | ₩38,012 | ₩36,604 | ₩36,924 | -2.09% | 206.5만 |
|---|
| 2026.04.02 | ₩37,178 | ₩38,379 | ₩37,151 | ₩37,498 | +0.86% | 323.3만 |
|---|
| 2026.04.01 | ₩38,045 | ₩38,939 | ₩37,071 | ₩37,258 | -2.07% | 268.4만 |
|---|
| 2026.03.31 | ₩38,552 | ₩39,340 | ₩37,712 | ₩38,432 | -0.31% | 470.5만 |
|---|
| 2026.03.30 | ₩39,873 | ₩39,953 | ₩37,945 | ₩38,512 | -3.41% | 350.7만 |
|---|
| 2026.03.27 | ₩39,700 | ₩40,394 | ₩38,699 | ₩38,752 | -2.39% | 488만 |
|---|
| 2026.03.26 | ₩38,072 | ₩39,887 | ₩37,725 | ₩39,847 | +4.66% | 1624.7만 |
|---|
| 2026.03.25 | ₩36,377 | ₩38,832 | ₩36,030 | ₩38,432 | +5.65% | 1154.4만 |
|---|
| 2026.03.24 | ₩38,712 | ₩40,407 | ₩38,632 | ₩39,633 | +2.38% | 291.7만 |
|---|
| 2026.03.23 | ₩40,807 | ₩41,028 | ₩37,692 | ₩38,846 | -4.81% | 863.3만 |
|---|
| 2026.03.20 | ₩42,742 | ₩42,756 | ₩41,315 | ₩41,968 | -1.81% | 510.6만 |
|---|
| 2026.03.19 | ₩41,355 | ₩43,236 | ₩40,968 | ₩42,342 | +2.39% | 324.1만 |
|---|
| 2026.03.18 | ₩41,702 | ₩43,143 | ₩41,368 | ₩42,222 | +1.25% | 348.9만 |
|---|
| 2026.03.17 | ₩41,194 | ₩42,789 | ₩40,454 | ₩41,555 | +0.87% | 615.4만 |
|---|
| 2026.03.16 | ₩40,340 | ₩41,221 | ₩39,059 | ₩40,060 | -0.69% | 310.6만 |
|---|
| 2026.03.13 | ₩40,234 | ₩40,707 | ₩39,353 | ₩40,327 | +0.23% | 351.1만 |
|---|
| 2026.03.12 | ₩39,366 | ₩41,581 | ₩38,632 | ₩40,434 | +2.71% | 531.5만 |
|---|
| 2026.03.11 | ₩37,511 | ₩40,034 | ₩37,251 | ₩39,940 | +6.47% | 547.1만 |
|---|
| 2026.03.10 | ₩36,564 | ₩38,385 | ₩36,150 | ₩37,792 | +3.36% | 411.2만 |
|---|
| 2026.03.09 | ₩35,229 | ₩37,485 | ₩34,696 | ₩37,044 | +5.15% | 472.7만 |
|---|
| 2026.03.06 | ₩36,310 | ₩36,998 | ₩35,283 | ₩35,763 | -1.51% | 403.6만 |
|---|
| 2026.03.05 | ₩36,551 | ₩37,418 | ₩35,910 | ₩37,138 | +1.61% | 315.7만 |
|---|
| 2026.03.04 | ₩37,124 | ₩37,985 | ₩36,404 | ₩36,657 | -1.26% | 420.6만 |
|---|
| 2026.03.03 | ₩36,844 | ₩37,652 | ₩36,033 | ₩37,138 | +0.80% | 312.5만 |
|---|
| 2026.03.02 | ₩37,712 | ₩38,626 | ₩36,964 | ₩38,005 | +0.78% | 306.8만 |
|---|
| 2026.02.27 | ₩36,964 | ₩37,685 | ₩36,341 | ₩37,485 | +1.41% | 339.2만 |
|---|
| 2026.02.26 | ₩37,311 | ₩38,079 | ₩36,911 | ₩37,258 | -0.14% | 242.4만 |
|---|
| 2026.02.25 | ₩37,712 | ₩38,232 | ₩36,871 | ₩37,858 | +0.39% | 314.5만 |
|---|
| 2026.02.24 | ₩35,897 | ₩37,778 | ₩35,630 | ₩37,685 | +4.98% | 410.3만 |
|---|
| 2026.02.23 | ₩35,376 | ₩36,417 | ₩35,109 | ₩35,550 | +0.49% | 256.3만 |
|---|
| 2026.02.20 | ₩35,763 | ₩37,098 | ₩35,136 | ₩35,830 | +0.19% | 335.5만 |
|---|
| 2026.02.19 | ₩36,497 | ₩37,164 | ₩35,496 | ₩35,883 | -1.68% | 472.4만 |
|---|
| 2026.02.18 | ₩36,617 | ₩37,058 | ₩35,750 | ₩36,190 | -1.17% | 460.3만 |
|---|
| 2026.02.17 | ₩35,430 | ₩35,965 | ₩33,975 | ₩35,603 | +0.49% | 569.3만 |
|---|
| 2026.02.13 | ₩33,361 | ₩36,164 | ₩33,315 | ₩34,562 | +3.60% | 829.8만 |
|---|
| 2026.02.12 | ₩32,894 | ₩33,415 | ₩31,493 | ₩33,054 | +0.49% | 441.8만 |
|---|
| 2026.02.11 | ₩33,108 | ₩33,970 | ₩32,334 | ₩32,641 | -1.41% | 372.4만 |
|---|
| 2026.02.10 | ₩33,668 | ₩33,668 | ₩32,194 | ₩32,294 | -4.08% | 234.3만 |
|---|
| 2026.02.09 | ₩33,308 | ₩34,576 | ₩33,054 | ₩33,588 | +0.84% | 355.7만 |
|---|
| 2026.02.06 | ₩32,494 | ₩34,004 | ₩32,118 | ₩33,668 | +3.61% | 682만 |
|---|
| 2026.02.05 | ₩31,493 | ₩32,561 | ₩30,239 | ₩31,653 | +0.51% | 646.3만 |
|---|
| 2026.02.04 | ₩34,028 | ₩34,756 | ₩30,752 | ₩32,174 | -5.45% | 1581.4만 |
|---|
| 2026.02.03 | ₩34,282 | ₩35,483 | ₩33,428 | ₩34,749 | +1.36% | 975.9만 |
|---|
| 2026.02.02 | ₩32,787 | ₩35,029 | ₩32,594 | ₩34,816 | +6.19% | 481.4만 |
|---|
| 2026.01.30 | ₩33,695 | ₩33,988 | ₩31,887 | ₩32,894 | -2.38% | 513.8만 |
|---|
| 2026.01.29 | ₩32,000 | ₩36,310 | ₩31,880 | ₩33,815 | +5.67% | 1056.4만 |
|---|
| 2026.01.28 | ₩29,692 | ₩29,865 | ₩28,497 | ₩29,091 | -2.02% | 464.1만 |
|---|
| 2026.01.27 | ₩28,304 | ₩29,625 | ₩28,197 | ₩29,598 | +4.57% | 455.9만 |
|---|
| 2026.01.26 | ₩28,317 | ₩28,811 | ₩27,503 | ₩28,157 | -0.57% | 370만 |
|---|
| 2026.01.23 | ₩29,305 | ₩30,192 | ₩27,670 | ₩27,810 | -5.10% | 439.8만 |
|---|
| 2026.01.22 | ₩28,304 | ₩28,811 | ₩28,010 | ₩28,704 | +1.41% | 308.9만 |
|---|
| 2026.01.21 | ₩27,543 | ₩28,677 | ₩27,249 | ₩28,317 | +2.81% | 336.5만 |
|---|
| 2026.01.20 | ₩26,302 | ₩26,882 | ₩25,888 | ₩26,862 | +2.13% | 278.4만 |
|---|
| 2026.01.16 | ₩27,596 | ₩27,837 | ₩26,742 | ₩26,943 | -2.37% | 237.4만 |
|---|
| 2026.01.15 | ₩26,569 | ₩27,676 | ₩26,249 | ₩27,303 | +2.76% | 271.8만 |
|---|
| 2026.01.14 | ₩27,423 | ₩28,664 | ₩26,529 | ₩26,729 | -2.53% | 322.6만 |
|---|
| 2026.01.13 | ₩26,209 | ₩27,510 | ₩25,661 | ₩27,089 | +3.36% | 316.6만 |
|---|
| 2026.01.12 | ₩26,155 | ₩26,355 | ₩25,355 | ₩25,661 | -1.89% | 298.5만 |
|---|
| 2026.01.09 | ₩25,808 | ₩26,289 | ₩25,381 | ₩26,249 | +1.71% | 321.1만 |
|---|
| 2026.01.08 | ₩25,448 | ₩26,190 | ₩25,134 | ₩25,421 | -0.10% | 399.9만 |
|---|
| 2026.01.07 | ₩25,448 | ₩25,675 | ₩24,847 | ₩25,341 | -0.42% | 359.9만 |
|---|
| 2026.01.06 | ₩25,315 | ₩25,648 | ₩24,711 | ₩25,355 | +0.16% | 399.7만 |
|---|
| 2026.01.05 | ₩26,689 | ₩26,689 | ₩24,447 | ₩25,141 | -5.80% | 623.3만 |
|---|
| 2026.01.02 | ₩24,687 | ₩25,621 | ₩24,327 | ₩25,194 | +2.05% | 270.4만 |
|---|
| 2025.12.31 | ₩24,501 | ₩25,161 | ₩24,247 | ₩24,634 | +0.54% | 243.9만 |
|---|
| 2025.12.30 | ₩24,714 | ₩25,340 | ₩24,687 | ₩24,941 | +0.92% | 260.8만 |
|---|
| 2025.12.29 | ₩24,634 | ₩24,781 | ₩24,360 | ₩24,514 | -0.49% | 125.4만 |
|---|
| 2025.12.26 | ₩24,814 | ₩24,814 | ₩24,307 | ₩24,420 | -1.59% | 121.4만 |
|---|
| 2025.12.24 | ₩24,821 | ₩25,074 | ₩24,354 | ₩24,741 | -0.32% | 123.5만 |
|---|
| 2025.12.23 | ₩24,447 | ₩24,861 | ₩24,274 | ₩24,754 | +1.26% | 171.3만 |
|---|
| 2025.12.22 | ₩24,140 | ₩24,948 | ₩24,100 | ₩24,447 | +1.27% | 347.2만 |
|---|
| 2025.12.19 | ₩23,286 | ₩23,940 | ₩22,959 | ₩23,326 | +0.17% | 724.8만 |
|---|
| 2025.12.18 | ₩23,046 | ₩23,753 | ₩22,959 | ₩23,033 | -0.06% | 503.5만 |
|---|
| 2025.12.17 | ₩24,354 | ₩24,434 | ₩22,159 | ₩22,819 | -6.30% | 767.1만 |
|---|
| 2025.12.16 | ₩25,341 | ₩25,341 | ₩23,233 | ₩23,980 | -5.37% | 638.9만 |
|---|
| 2025.12.15 | ₩26,035 | ₩26,035 | ₩25,221 | ₩25,528 | -1.95% | 278.4만 |
|---|
| 2025.12.12 | ₩27,770 | ₩27,970 | ₩25,395 | ₩25,702 | -7.45% | 530.2만 |
|---|
| 2025.12.11 | ₩26,409 | ₩27,676 | ₩26,275 | ₩27,610 | +4.55% | 406.5만 |
|---|
| 2025.12.10 | ₩27,356 | ₩27,356 | ₩26,022 | ₩26,929 | -1.56% | 412.5만 |
|---|
| 2025.12.09 | ₩25,715 | ₩26,429 | ₩25,715 | ₩26,355 | +2.49% | 197.5만 |
|---|
| 2025.12.08 | ₩25,928 | ₩26,182 | ₩25,368 | ₩25,888 | -0.15% | 253.7만 |
|---|
| 2025.12.05 | ₩26,195 | ₩26,462 | ₩25,648 | ₩26,022 | -0.66% | 267.8만 |
|---|
| 2025.12.04 | ₩25,475 | ₩26,462 | ₩25,194 | ₩26,249 | +3.04% | 249.2만 |
|---|
| 2025.12.03 | ₩24,901 | ₩26,235 | ₩24,821 | ₩25,595 | +2.79% | 240.3만 |
|---|
| 2025.12.02 | ₩24,581 | ₩25,154 | ₩24,033 | ₩24,874 | +1.19% | 386.4만 |
|---|
| 2025.12.01 | ₩23,753 | ₩24,607 | ₩23,593 | ₩24,287 | +2.25% | 232.4만 |
|---|
| 2025.11.28 | ₩23,767 | ₩24,115 | ₩23,366 | ₩23,727 | -0.17% | 141.5만 |
|---|
| 2025.11.26 | ₩23,326 | ₩24,140 | ₩23,113 | ₩23,660 | +1.43% | 299.5만 |
|---|
| 2025.11.25 | ₩22,779 | ₩23,727 | ₩22,305 | ₩23,553 | +3.40% | 301.7만 |
|---|
| 2025.11.24 | ₩21,645 | ₩22,939 | ₩21,445 | ₩22,886 | +5.73% | 319.2만 |
|---|
| 2025.11.21 | ₩21,485 | ₩22,125 | ₩20,951 | ₩21,885 | +1.86% | 348.4만 |
|---|
| 2025.11.20 | ₩22,872 | ₩23,727 | ₩21,478 | ₩21,605 | -5.54% | 482만 |
|---|
| 2025.11.19 | ₩21,485 | ₩22,552 | ₩21,178 | ₩22,499 | +4.72% | 437.4만 |
|---|
| 2025.11.18 | ₩21,111 | ₩22,092 | ₩20,884 | ₩21,898 | +3.73% | 328.3만 |
|---|
| 2025.11.17 | ₩21,218 | ₩22,592 | ₩21,071 | ₩21,485 | +1.26% | 362.4만 |
|---|
| 2025.11.14 | ₩20,137 | ₩21,264 | ₩19,698 | ₩21,244 | +5.50% | 449.8만 |
|---|
| 2025.11.13 | ₩21,351 | ₩21,738 | ₩19,817 | ₩20,390 | -4.50% | 699.2만 |
|---|
| 2025.11.12 | ₩22,819 | ₩23,313 | ₩21,451 | ₩21,578 | -5.44% | 379.1만 |
|---|
| 2025.11.11 | ₩22,819 | ₩23,660 | ₩22,592 | ₩23,139 | +1.40% | 290만 |
|---|
| 2025.11.10 | ₩23,420 | ₩23,460 | ₩22,606 | ₩22,806 | -2.62% | 278.1만 |
|---|
| 2025.11.07 | ₩22,899 | ₩23,206 | ₩22,192 | ₩22,939 | +0.17% | 373.4만 |
|---|
| 2025.11.06 | ₩23,526 | ₩23,900 | ₩22,792 | ₩23,219 | -1.30% | 310.3만 |
|---|
| 2025.11.05 | ₩22,766 | ₩23,540 | ₩22,606 | ₩23,259 | +2.17% | 289만 |
|---|
| 2025.11.04 | ₩23,767 | ₩23,993 | ₩22,505 | ₩22,699 | -4.49% | 547.9만 |
|---|
| 2025.11.03 | ₩24,220 | ₩24,928 | ₩23,887 | ₩24,514 | +1.21% | 339.6만 |
|---|
| 2025.10.31 | ₩25,074 | ₩25,074 | ₩23,980 | ₩24,167 | -3.62% | 414.7만 |
|---|
| 2025.10.30 | ₩24,661 | ₩25,461 | ₩24,474 | ₩24,994 | +1.35% | 583.9만 |
|---|
| 2025.10.29 | ₩23,620 | ₩25,621 | ₩23,173 | ₩25,274 | +7.01% | 1035.8만 |
|---|
| 2025.10.28 | ₩22,472 | ₩22,959 | ₩21,925 | ₩22,752 | +1.25% | 518.6만 |
|---|
| 2025.10.27 | ₩22,886 | ₩23,740 | ₩22,359 | ₩22,526 | -1.57% | 497.7만 |
|---|
| 2025.10.24 | ₩21,938 | ₩22,766 | ₩21,671 | ₩21,885 | -0.24% | 567.3만 |
|---|
| 2025.10.23 | ₩20,791 | ₩21,778 | ₩20,617 | ₩21,645 | +4.11% | 586.5만 |
|---|
| 2025.10.22 | ₩21,485 | ₩21,618 | ₩19,737 | ₩20,270 | -5.65% | 757.3만 |
|---|
| 2025.10.21 | ₩22,005 | ₩22,272 | ₩20,938 | ₩21,231 | -3.52% | 824.8만 |
|---|
| 2025.10.20 | ₩21,084 | ₩22,672 | ₩20,564 | ₩21,164 | +0.38% | 1365.4만 |
|---|
| 2025.10.17 | ₩15,466 | ₩20,884 | ₩15,373 | ₩20,444 | +32.18% | 2706.2만 |
|---|
| 2025.10.16 | ₩16,601 | ₩16,667 | ₩15,660 | ₩15,933 | -4.02% | 557.9만 |
|---|
| 2025.10.15 | ₩16,554 | ₩17,615 | ₩16,467 | ₩16,467 | -0.52% | 539.1만 |
|---|
| 2025.10.14 | ₩15,933 | ₩16,569 | ₩15,907 | ₩16,360 | +2.68% | 504.4만 |
|---|
| 2025.10.13 | ₩15,960 | ₩16,467 | ₩15,747 | ₩16,414 | +2.84% | 381.9만 |
|---|
| 2025.10.10 | ₩16,654 | ₩16,761 | ₩15,987 | ₩16,080 | -3.45% | 452.9만 |
|---|