시장 데이터를 불러오는 중
전체 종목
리 오토 ADR 과거 주가
Li Auto Inc. - American Depositary Shares · LI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Li Auto Inc. - American Depositary Shares · LI · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,430 | ₩15,852 | ₩14,403 | ₩15,476 | +7.25% | 1383.2만 |
| 2026.09.28–2026.10.02 | ₩15,684 | ₩15,885 | ₩14,296 | ₩14,336 | -8.59% | 1807.4만 |
| 2026.09.21–2026.09.25 | ₩15,681 | ₩16,133 | ₩15,329 | ₩15,423 | -1.65% | 1478.9만 |
| 2026.09.14–2026.09.18 | ₩16,308 | ₩16,663 | ₩15,470 | ₩16,281 | -0.16% | 1532.3만 |
| 2026.09.08–2026.09.11 | ₩16,844 | ₩17,072 | ₩15,584 | ₩15,838 | -5.97% | 1241.2만 |
| 2026.08.31–2026.09.04 | ₩16,469 | ₩16,737 | ₩15,718 | ₩16,589 | +0.73% | 1375.5만 |
| 2026.08.24–2026.08.28 | ₩17,045 | ₩17,260 | ₩16,247 | ₩16,402 | -3.78% | 1539.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,676 |
| ₩16,241 |
| ₩17,501 |
| +5.37% |
| 1332.7만 |
| 2026.08.10–2026.08.14 | ₩17,166 | ₩17,334 | ₩16,341 | ₩16,442 | -4.22% | 1274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,609 | ₩17,768 | ₩16,831 | ₩17,367 | -1.37% | 1230.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,496 | ₩18,829 | ₩16,496 | ₩18,279 | +10.81% | 2192.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,844 | ₩16,945 | ₩16,174 | ₩16,254 | -3.50% | 1542.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,227 | ₩17,649 | ₩16,214 | ₩16,616 | +2.40% | 2332.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,785 | ₩16,589 | ₩15,657 | ₩16,227 | +2.80% | 1906.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,771 | ₩16,610 | ₩15,624 | ₩16,120 | +2.21% | 1746.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,260 | ₩17,568 | ₩15,785 | ₩16,147 | -6.45% | 1810.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,339 | ₩19,473 | ₩17,656 | ₩17,716 | -8.39% | 1268.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,707 | ₩19,741 | ₩17,917 | ₩19,178 | -2.69% | 2077.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,958 | ₩21,082 | ₩18,856 | ₩19,044 | -4.58% | 2878.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,337 | ₩21,545 | ₩19,989 | ₩20,130 | -5.66% | 3111.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,544 | ₩22,812 | ₩20,640 | ₩21,310 | -5.47% | 3390.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,186 | ₩26,943 | ₩24,435 | ₩24,824 | -1.44% | 2533.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,912 | ₩24,227 | ₩23,161 | ₩24,140 | +0.95% | 1080.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,006 | ₩24,180 | ₩23,067 | ₩23,563 | -1.84% | 1326만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,132 | ₩25,414 | ₩23,858 | ₩24,314 | -3.26% | 1252.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,001 | ₩25,260 | ₩24,140 | ₩24,663 | -1.35% | 1396.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,864 | ₩26,339 | ₩24,173 | ₩25,763 | +3.61% | 1467.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,402 | ₩25,535 | ₩23,208 | ₩24,770 | +5.85% | 1185.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,678 | ₩24,354 | ₩22,624 | ₩23,416 | +3.25% | 1494.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,919 | ₩24,844 | ₩22,182 | ₩22,396 | -6.36% | 2101만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,724 | ₩25,005 | ₩22,919 | ₩23,241 | -2.04% | 2362.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,188 | ₩23,590 | ₩22,289 | ₩23,013 | -0.75% | 1486.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,851 | ₩25,213 | ₩23,362 | ₩23,590 | -5.07% | 1080.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,556 | ₩24,924 | ₩23,972 | ₩24,515 | -0.16% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,442 | ₩25,903 | ₩24,193 | ₩24,757 | +1.29% | 1836.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,316 | ₩25,588 | ₩22,075 | ₩25,441 | +14.00% | 2740.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,517 | ₩23,536 | ₩22,168 | ₩22,302 | -0.95% | 1549.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,243 | ₩23,174 | ₩21,069 | ₩22,410 | +5.49% | 1667.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,269 | ₩23,040 | ₩21,283 | ₩21,712 | -2.50% | 2784만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,826 | ₩23,791 | ₩21,793 | ₩22,343 | -2.12% | 1999.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,665 | ₩23,516 | ₩21,907 | ₩23,134 | +2.07% | 2214.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,705 | ₩23,456 | ₩22,142 | ₩23,389 | +3.01% | 1227.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,638 | ₩23,027 | ₩21,605 | ₩22,799 | +0.71% | 2107.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,831 | ₩24,187 | ₩22,490 | ₩22,906 | -3.88% | 1895.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,133 | ₩24,368 | ₩23,154 | ₩23,872 | -1.08% | 2560.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,609 | ₩25,528 | ₩23,885 | ₩24,663 | +0.22% | 2253만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,910 | ₩25,917 | ₩23,590 | ₩24,167 | -6.73% | 2570.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,244 | ₩27,586 | ₩25,870 | ₩26,514 | -2.68% | 1639.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,982 | ₩28,096 | ₩26,326 | ₩26,809 | -4.19% | 1720.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,088 | ₩29,378 | ₩26,849 | ₩27,962 | -3.87% | 2246.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,175 | ₩30,271 | ₩28,767 | ₩29,397 | -2.58% | 1858.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,604 | ₩31,111 | ₩29,638 | ₩30,188 | -1.36% | 2289.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,851 | ₩31,932 | ₩30,188 | ₩30,577 | -4.00% | 744.1만 |
|---|