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 | ₩14,419 | ₩15,839 | ₩14,392 | ₩15,464 | +7.25% | 1383.2만 |
| 2026.09.28–2026.10.02 | ₩15,672 | ₩15,873 | ₩14,285 | ₩14,325 | -8.59% | 1807.4만 |
| 2026.09.21–2026.09.25 | ₩15,669 | ₩16,120 | ₩15,316 | ₩15,410 | -1.65% | 1478.9만 |
| 2026.09.14–2026.09.18 | ₩16,295 | ₩16,650 | ₩15,457 | ₩16,268 | -0.16% | 1532.3만 |
| 2026.09.08–2026.09.11 | ₩16,831 | ₩17,058 | ₩15,571 | ₩15,826 | -5.97% | 1241.2만 |
| 2026.08.31–2026.09.04 | ₩16,455 | ₩16,723 | ₩15,705 | ₩16,576 | +0.73% | 1375.5만 |
| 2026.08.24–2026.08.28 | ₩17,032 | ₩17,246 | ₩16,234 | ₩16,388 | -3.78% | 1539.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,661 |
| ₩16,228 |
| ₩17,487 |
| +5.37% |
| 1332.7만 |
| 2026.08.10–2026.08.14 | ₩17,152 | ₩17,320 | ₩16,328 | ₩16,429 | -4.22% | 1274.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,594 | ₩17,754 | ₩16,817 | ₩17,353 | -1.37% | 1230.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,482 | ₩18,814 | ₩16,482 | ₩18,264 | +10.81% | 2192.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,831 | ₩16,931 | ₩16,161 | ₩16,241 | -3.50% | 1542.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,214 | ₩17,635 | ₩16,201 | ₩16,603 | +2.40% | 2332.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,772 | ₩16,576 | ₩15,645 | ₩16,214 | +2.80% | 1906.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,759 | ₩16,596 | ₩15,611 | ₩16,107 | +2.21% | 1746.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,246 | ₩17,554 | ₩15,772 | ₩16,134 | -6.45% | 1810.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,323 | ₩19,457 | ₩17,641 | ₩17,702 | -8.39% | 1268.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,692 | ₩19,725 | ₩17,903 | ₩19,162 | -2.69% | 2077.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,942 | ₩21,065 | ₩18,841 | ₩19,028 | -4.58% | 2878.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,320 | ₩21,527 | ₩19,973 | ₩20,114 | -5.66% | 3111.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,526 | ₩22,794 | ₩20,623 | ₩21,293 | -5.47% | 3390.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,166 | ₩26,921 | ₩24,415 | ₩24,804 | -1.44% | 2533.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩23,893 | ₩24,207 | ₩23,142 | ₩24,120 | +0.95% | 1080.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,986 | ₩24,161 | ₩23,048 | ₩23,544 | -1.84% | 1326만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,112 | ₩25,393 | ₩23,839 | ₩24,295 | -3.26% | 1252.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,981 | ₩25,239 | ₩24,120 | ₩24,643 | -1.35% | 1396.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,844 | ₩26,318 | ₩24,154 | ₩25,742 | +3.61% | 1467.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,383 | ₩25,514 | ₩23,189 | ₩24,750 | +5.85% | 1185.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,660 | ₩24,335 | ₩22,606 | ₩23,397 | +3.25% | 1494.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,899 | ₩24,824 | ₩22,164 | ₩22,378 | -6.36% | 2101만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,705 | ₩24,985 | ₩22,901 | ₩23,223 | -2.04% | 2362.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,169 | ₩23,571 | ₩22,271 | ₩22,995 | -0.75% | 1486.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,831 | ₩25,192 | ₩23,343 | ₩23,571 | -5.07% | 1080.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,536 | ₩24,904 | ₩23,953 | ₩24,496 | -0.16% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,422 | ₩25,882 | ₩24,174 | ₩24,737 | +1.29% | 1836.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,298 | ₩25,568 | ₩22,057 | ₩25,420 | +14.00% | 2740.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,499 | ₩23,517 | ₩22,151 | ₩22,285 | -0.95% | 1549.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,226 | ₩23,156 | ₩21,052 | ₩22,392 | +5.49% | 1667.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩22,251 | ₩23,022 | ₩21,266 | ₩21,695 | -2.50% | 2784만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,807 | ₩23,772 | ₩21,775 | ₩22,325 | -2.12% | 1999.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,646 | ₩23,497 | ₩21,889 | ₩23,115 | +2.07% | 2214.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,687 | ₩23,437 | ₩22,124 | ₩23,370 | +3.01% | 1227.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,620 | ₩23,008 | ₩21,588 | ₩22,780 | +0.71% | 2107.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,812 | ₩24,167 | ₩22,472 | ₩22,888 | -3.88% | 1895.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,114 | ₩24,348 | ₩23,135 | ₩23,852 | -1.08% | 2560.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,589 | ₩25,507 | ₩23,866 | ₩24,643 | +0.22% | 2253만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,889 | ₩25,896 | ₩23,571 | ₩24,147 | -6.73% | 2570.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,223 | ₩27,564 | ₩25,849 | ₩26,492 | -2.68% | 1639.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,960 | ₩28,073 | ₩26,305 | ₩26,787 | -4.19% | 1720.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,065 | ₩29,354 | ₩26,827 | ₩27,939 | -3.87% | 2246.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,150 | ₩30,247 | ₩28,743 | ₩29,373 | -2.58% | 1858.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,579 | ₩31,086 | ₩29,614 | ₩30,164 | -1.36% | 2289.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,825 | ₩31,906 | ₩30,164 | ₩30,552 | -4.00% | 744.1만 |
|---|