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 | ₩14,432 | ₩15,854 | ₩14,405 | ₩15,478 | +7.25% | 1383.2만 |
| 2026.09.28–2026.10.02 | ₩15,686 | ₩15,887 | ₩14,298 | ₩14,338 | -8.59% | 1807.4만 |
| 2026.09.21–2026.09.25 | ₩15,683 | ₩16,135 | ₩15,331 | ₩15,424 | -1.65% | 1478.9만 |
| 2026.09.14–2026.09.18 | ₩16,310 | ₩16,665 | ₩15,471 | ₩16,283 | -0.16% | 1532.3만 |
| 2026.09.08–2026.09.11 | ₩16,846 | ₩17,074 | ₩15,585 | ₩15,840 | -5.97% | 1241.2만 |
| 2026.08.31–2026.09.04 | ₩16,471 | ₩16,739 | ₩15,720 | ₩16,591 | +0.73% | 1375.5만 |
| 2026.08.24–2026.08.28 | ₩17,047 | ₩17,262 | ₩16,249 | ₩16,404 | -3.78% | 1539.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,678 |
| ₩16,243 |
| ₩17,503 |
| +5.37% |
| 1332.7만 |
| 2026.08.10–2026.08.14 | ₩17,168 | ₩17,336 | ₩16,343 | ₩16,444 | -4.22% | 1274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,611 | ₩17,770 | ₩16,833 | ₩17,369 | -1.37% | 1230.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,497 | ₩18,831 | ₩16,497 | ₩18,281 | +10.81% | 2192.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,846 | ₩16,947 | ₩16,176 | ₩16,256 | -3.50% | 1542.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,229 | ₩17,651 | ₩16,216 | ₩16,618 | +2.40% | 2332.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,787 | ₩16,591 | ₩15,659 | ₩16,229 | +2.80% | 1906.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,773 | ₩16,612 | ₩15,626 | ₩16,122 | +2.21% | 1746.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,262 | ₩17,571 | ₩15,787 | ₩16,149 | -6.45% | 1810.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,341 | ₩19,475 | ₩17,658 | ₩17,718 | -8.39% | 1268.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,710 | ₩19,743 | ₩17,919 | ₩19,180 | -2.69% | 2077.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,961 | ₩21,085 | ₩18,858 | ₩19,046 | -4.58% | 2878.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,339 | ₩21,547 | ₩19,991 | ₩20,132 | -5.66% | 3111.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,547 | ₩22,815 | ₩20,642 | ₩21,313 | -5.47% | 3390.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,189 | ₩26,946 | ₩24,438 | ₩24,827 | -1.44% | 2533.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,915 | ₩24,230 | ₩23,164 | ₩24,143 | +0.95% | 1080.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,009 | ₩24,183 | ₩23,070 | ₩23,566 | -1.84% | 1326만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,135 | ₩25,417 | ₩23,861 | ₩24,317 | -3.26% | 1252.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,004 | ₩25,263 | ₩24,143 | ₩24,666 | -1.35% | 1396.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,867 | ₩26,342 | ₩24,176 | ₩25,766 | +3.61% | 1467.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,405 | ₩25,538 | ₩23,211 | ₩24,773 | +5.85% | 1185.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,681 | ₩24,357 | ₩22,627 | ₩23,418 | +3.25% | 1494.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,921 | ₩24,847 | ₩22,184 | ₩22,399 | -6.36% | 2101만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,727 | ₩25,008 | ₩22,922 | ₩23,244 | -2.04% | 2362.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,190 | ₩23,593 | ₩22,292 | ₩23,016 | -0.75% | 1486.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,854 | ₩25,216 | ₩23,365 | ₩23,593 | -5.07% | 1080.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,558 | ₩24,927 | ₩23,975 | ₩24,518 | -0.16% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,444 | ₩25,906 | ₩24,196 | ₩24,760 | +1.29% | 1836.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,319 | ₩25,591 | ₩22,077 | ₩25,444 | +14.00% | 2740.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,520 | ₩23,539 | ₩22,171 | ₩22,305 | -0.95% | 1549.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,246 | ₩23,177 | ₩21,071 | ₩22,412 | +5.49% | 1667.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,272 | ₩23,043 | ₩21,286 | ₩21,715 | -2.50% | 2784만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,828 | ₩23,794 | ₩21,795 | ₩22,345 | -2.12% | 1999.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,667 | ₩23,519 | ₩21,909 | ₩23,137 | +2.07% | 2214.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,708 | ₩23,459 | ₩22,144 | ₩23,392 | +3.01% | 1227.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,640 | ₩23,029 | ₩21,608 | ₩22,801 | +0.71% | 2107.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,834 | ₩24,190 | ₩22,493 | ₩22,909 | -3.88% | 1895.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,136 | ₩24,371 | ₩23,157 | ₩23,874 | -1.08% | 2560.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,612 | ₩25,531 | ₩23,888 | ₩24,666 | +0.22% | 2253만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,913 | ₩25,920 | ₩23,593 | ₩24,170 | -6.73% | 2570.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,248 | ₩27,590 | ₩25,873 | ₩26,517 | -2.68% | 1639.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,985 | ₩28,099 | ₩26,329 | ₩26,812 | -4.19% | 1720.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,092 | ₩29,382 | ₩26,852 | ₩27,965 | -3.87% | 2246.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,178 | ₩30,275 | ₩28,770 | ₩29,400 | -2.58% | 1858.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,608 | ₩31,115 | ₩29,642 | ₩30,192 | -1.36% | 2289.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,855 | ₩31,935 | ₩30,192 | ₩30,581 | -4.00% | 744.1만 |
|---|