LB Investment Inc. 309960
KRX · Güney Kore · Finans
KRW 4.305,00+15,00 (+%0,35)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.290,00 | +%0,12 | KRW 4.280,00 | KRW 4.300,00 | KRW 4.225,00 | 17,00K |
| 2026-09-30 | KRW 4.285,00 | -%0,12 | KRW 4.215,00 | KRW 4.285,00 | KRW 4.210,00 | 41,44K |
| 2026-09-29 | KRW 4.290,00 | -%0,58 | KRW 4.255,00 | KRW 4.290,00 | KRW 4.205,00 | 39,30K |
| 2026-09-28 | KRW 4.315,00 | -%0,23 | KRW 4.295,00 | KRW 4.320,00 | KRW 4.240,00 | 26,98K |
| 2026-09-23 | KRW 4.325,00 | +%0,46 | KRW 4.290,00 | KRW 4.325,00 | KRW 4.250,00 | 41,22K |
| 2026-09-22 | KRW 4.305,00 | -%0,23 | KRW 4.255,00 | KRW 4.320,00 | KRW 4.240,00 | 20,86K |
| 2026-09-21 | KRW 4.315,00 | +%0,35 | KRW 4.265,00 | KRW 4.325,00 | KRW 4.230,00 | 32,71K |
| 2026-09-18 | KRW 4.300,00 | +%0,82 | KRW 4.265,00 | KRW 4.340,00 | KRW 4.265,00 | 20,35K |
| 2026-09-17 | KRW 4.265,00 | +%1,55 | KRW 4.200,00 | KRW 4.265,00 | KRW 4.180,00 | 23,69K |
| 2026-09-16 | KRW 4.200,00 | -%0,71 | KRW 4.210,00 | KRW 4.235,00 | KRW 4.160,00 | 24,19K |
| 2026-09-15 | KRW 4.230,00 | +%0,95 | KRW 4.155,00 | KRW 4.230,00 | KRW 4.130,00 | 25,59K |
| 2026-09-14 | KRW 4.190,00 | -%0,48 | KRW 4.170,00 | KRW 4.205,00 | KRW 4.040,00 | 39,00K |
| 2026-09-11 | KRW 4.210,00 | -%1,17 | KRW 4.245,00 | KRW 4.245,00 | KRW 4.175,00 | 19,84K |
| 2026-09-10 | KRW 4.260,00 | -%0,35 | KRW 4.275,00 | KRW 4.330,00 | KRW 4.165,00 | 22,91K |
| 2026-09-09 | KRW 4.275,00 | -%2,06 | KRW 4.400,00 | KRW 4.400,00 | KRW 4.200,00 | 35,16K |
| 2026-09-08 | KRW 4.365,00 | +%3,44 | KRW 4.300,00 | KRW 4.485,00 | KRW 4.240,00 | 267,88K |
| 2026-09-07 | KRW 4.220,00 | -%0,35 | KRW 4.205,00 | KRW 4.260,00 | KRW 4.155,00 | 38,49K |
| 2026-09-04 | KRW 4.235,00 | -%1,05 | KRW 4.280,00 | KRW 4.280,00 | KRW 4.155,00 | 27,64K |
| 2026-09-03 | KRW 4.280,00 | +%1,66 | KRW 4.135,00 | KRW 4.280,00 | KRW 4.100,00 | 30,81K |
| 2026-09-02 | KRW 4.210,00 | -%0,82 | KRW 4.235,00 | KRW 4.235,00 | KRW 4.070,00 | 55,92K |
| 2026-09-01 | KRW 4.245,00 | -%3,41 | KRW 4.390,00 | KRW 4.390,00 | KRW 4.240,00 | 22,66K |
| 2026-08-31 | KRW 4.395,00 | -%0,11 | KRW 4.360,00 | KRW 4.395,00 | KRW 4.255,00 | 12,29K |
| 2026-08-28 | KRW 4.400,00 | +%0,11 | KRW 4.355,00 | KRW 4.400,00 | KRW 4.325,00 | 7,77K |
| 2026-08-27 | KRW 4.395,00 | -%0,57 | KRW 4.425,00 | KRW 4.425,00 | KRW 4.305,00 | 75,56K |
| 2026-08-26 | KRW 4.420,00 | +%0,11 | KRW 4.400,00 | KRW 4.422,00 | KRW 4.260,00 | 19,68K |
| 2026-08-25 | KRW 4.415,00 | +%1,15 | KRW 4.360,00 | KRW 4.415,00 | KRW 4.120,00 | 25,12K |
| 2026-08-24 | KRW 4.365,00 | +%0,92 | KRW 4.335,00 | KRW 4.405,00 | KRW 4.315,00 | 24,63K |
| 2026-08-21 | KRW 4.325,00 | -%1,48 | KRW 4.340,00 | KRW 4.340,00 | KRW 4.155,00 | 49,12K |
| 2026-08-20 | KRW 4.390,00 | +%1,86 | KRW 4.325,00 | KRW 4.410,00 | KRW 4.250,00 | 22,19K |
| 2026-08-19 | KRW 4.310,00 | -%2,60 | KRW 4.300,00 | KRW 4.335,00 | KRW 4.225,00 | 27,95K |
| 2026-08-18 | KRW 4.425,00 | -%2,32 | KRW 4.495,00 | KRW 4.505,00 | KRW 4.245,00 | 64,87K |
| 2026-08-14 | KRW 4.530,00 | -%2,48 | KRW 4.660,00 | KRW 4.660,00 | KRW 4.430,00 | 82,37K |
| 2026-08-13 | KRW 4.645,00 | +%2,43 | KRW 4.500,00 | KRW 4.885,00 | KRW 4.495,00 | 240,51K |
| 2026-08-12 | KRW 4.535,00 | +%1,00 | KRW 4.490,00 | KRW 4.580,00 | KRW 4.425,00 | 58,03K |
| 2026-08-11 | KRW 4.490,00 | +%0,67 | KRW 4.460,00 | KRW 4.520,00 | KRW 4.405,00 | 18,71K |
| 2026-08-10 | KRW 4.460,00 | -%0,78 | KRW 4.490,00 | KRW 4.505,00 | KRW 4.420,00 | 26,96K |
| 2026-08-07 | KRW 4.495,00 | +%0,78 | KRW 4.460,00 | KRW 4.495,00 | KRW 4.340,00 | 21,63K |
| 2026-08-06 | KRW 4.460,00 | +%0,22 | KRW 4.415,00 | KRW 4.460,00 | KRW 4.200,00 | 38,69K |
| 2026-08-05 | KRW 4.450,00 | +%0,68 | KRW 4.440,00 | KRW 4.570,00 | KRW 4.395,00 | 26,94K |
| 2026-08-04 | KRW 4.420,00 | +%2,55 | KRW 4.285,00 | KRW 4.460,00 | KRW 4.285,00 | 32,69K |
| 2026-08-03 | KRW 4.310,00 | +%0,70 | KRW 4.280,00 | KRW 4.660,00 | KRW 4.130,00 | 134,98K |
| 2026-07-31 | KRW 4.280,00 | +%7,13 | KRW 4.020,00 | KRW 4.375,00 | KRW 4.020,00 | 78,61K |
| 2026-07-30 | KRW 3.995,00 | +%3,23 | KRW 3.870,00 | KRW 4.045,00 | KRW 3.750,00 | 104,34K |
| 2026-07-29 | KRW 3.870,00 | -%7,64 | KRW 4.200,00 | KRW 4.200,00 | KRW 3.600,00 | 148,36K |
| 2026-07-28 | KRW 4.190,00 | +%0,12 | KRW 4.090,00 | KRW 4.190,00 | KRW 3.950,00 | 36,68K |
| 2026-07-27 | KRW 4.185,00 | +%0,97 | KRW 4.145,00 | KRW 4.260,00 | KRW 4.120,00 | 58,56K |
| 2026-07-24 | KRW 4.145,00 | -%0,36 | KRW 4.080,00 | KRW 4.205,00 | KRW 4.060,00 | 29,84K |
| 2026-07-23 | KRW 4.160,00 | +%2,59 | KRW 4.125,00 | KRW 4.160,00 | KRW 4.055,00 | 8,08K |
| 2026-07-22 | KRW 4.055,00 | -%1,70 | KRW 4.130,00 | KRW 4.220,00 | KRW 4.055,00 | 25,16K |
| 2026-07-21 | KRW 4.125,00 | +%0,49 | KRW 4.075,00 | KRW 4.125,00 | KRW 3.980,00 | 34,13K |
| 2026-07-20 | KRW 4.105,00 | -%0,24 | KRW 4.115,00 | KRW 4.150,00 | KRW 4.000,00 | 18,48K |
| 2026-07-16 | KRW 4.115,00 | -%2,60 | KRW 4.255,00 | KRW 4.280,00 | KRW 4.100,00 | 32,92K |
| 2026-07-15 | KRW 4.225,00 | +%4,84 | KRW 4.030,00 | KRW 4.225,00 | KRW 4.030,00 | 62,57K |
| 2026-07-14 | KRW 4.030,00 | -%3,93 | KRW 4.205,00 | KRW 4.205,00 | KRW 3.845,00 | 141,54K |
| 2026-07-13 | KRW 4.195,00 | -%3,89 | KRW 4.305,00 | KRW 4.370,00 | KRW 4.110,00 | 26,26K |
| 2026-07-10 | KRW 4.365,00 | +%1,75 | KRW 4.285,00 | KRW 4.370,00 | KRW 4.265,00 | 45,19K |
| 2026-07-09 | KRW 4.290,00 | +%1,78 | KRW 4.045,00 | KRW 4.380,00 | KRW 4.045,00 | 78,64K |
| 2026-07-08 | KRW 4.215,00 | -%1,29 | KRW 4.270,00 | KRW 4.320,00 | KRW 4.130,00 | 27,53K |
| 2026-07-07 | KRW 4.270,00 | -%2,40 | KRW 4.375,00 | KRW 4.375,00 | KRW 4.185,00 | 47,11K |
| 2026-07-06 | KRW 4.375,00 | +%1,86 | KRW 4.295,00 | KRW 4.450,00 | KRW 4.270,00 | 25,84K |
| 2026-07-03 | KRW 4.295,00 | +%3,25 | KRW 4.130,00 | KRW 4.300,00 | KRW 3.940,00 | 30,41K |
| 2026-07-02 | KRW 4.160,00 | -%3,48 | KRW 4.305,00 | KRW 4.305,00 | KRW 4.110,00 | 22,60K |
| 2026-07-01 | KRW 4.310,00 | +%1,06 | KRW 4.285,00 | KRW 4.385,00 | KRW 4.175,00 | 40,07K |
| 2026-06-30 | KRW 4.265,00 | +%0,59 | KRW 4.290,00 | KRW 4.365,00 | KRW 4.165,00 | 16,51K |
| 2026-06-29 | KRW 4.240,00 | +%8,16 | KRW 3.900,00 | KRW 4.250,00 | KRW 3.900,00 | 37,04K |
| 2026-06-26 | KRW 3.920,00 | -%4,51 | KRW 4.080,00 | KRW 4.355,00 | KRW 3.850,00 | 88,11K |
| 2026-06-25 | KRW 4.105,00 | -%0,12 | KRW 4.130,00 | KRW 4.210,00 | KRW 4.095,00 | 35,92K |
| 2026-06-24 | KRW 4.110,00 | +%1,61 | KRW 4.000,00 | KRW 4.345,00 | KRW 4.000,00 | 92,17K |
| 2026-06-23 | KRW 4.045,00 | -%4,49 | KRW 4.235,00 | KRW 4.235,00 | KRW 4.000,00 | 56,92K |
| 2026-06-22 | KRW 4.235,00 | -%3,31 | KRW 4.105,00 | KRW 4.345,00 | KRW 4.105,00 | 51,70K |
| 2026-06-19 | KRW 4.380,00 | -%3,52 | KRW 4.505,00 | KRW 4.585,00 | KRW 4.290,00 | 74,80K |
| 2026-06-18 | KRW 4.540,00 | -%1,73 | KRW 4.620,00 | KRW 4.620,00 | KRW 4.485,00 | 49,00K |
| 2026-06-17 | KRW 4.620,00 | +%0,76 | KRW 4.570,00 | KRW 4.650,00 | KRW 4.475,00 | 25,54K |
| 2026-06-16 | KRW 4.585,00 | +%1,44 | KRW 4.485,00 | KRW 4.625,00 | KRW 4.485,00 | 13,72K |
| 2026-06-15 | KRW 4.520,00 | -%2,90 | KRW 4.615,00 | KRW 4.710,00 | KRW 4.495,00 | 51,25K |
| 2026-06-12 | KRW 4.655,00 | +%4,02 | KRW 4.515,00 | KRW 4.680,00 | KRW 4.515,00 | 22,42K |
| 2026-06-11 | KRW 4.475,00 | +%0,56 | KRW 4.440,00 | KRW 4.475,00 | KRW 4.295,00 | 20,39K |
| 2026-06-10 | KRW 4.450,00 | -%0,22 | KRW 4.410,00 | KRW 4.500,00 | KRW 4.170,00 | 82,75K |
| 2026-06-09 | KRW 4.460,00 | +%5,06 | KRW 4.340,00 | KRW 4.680,00 | KRW 4.340,00 | 60,86K |
| 2026-06-08 | KRW 4.245,00 | -%8,12 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.205,00 | 94,13K |
| 2026-06-05 | KRW 4.620,00 | -%2,43 | KRW 4.735,00 | KRW 4.735,00 | KRW 4.560,00 | 56,74K |
| 2026-06-04 | KRW 4.735,00 | +%0,21 | KRW 4.635,00 | KRW 4.950,00 | KRW 4.635,00 | 58,56K |
| 2026-06-02 | KRW 4.725,00 | -%2,88 | KRW 4.850,00 | KRW 5.040,00 | KRW 4.600,00 | 225,26K |
| 2026-06-01 | KRW 4.865,00 | -%1,72 | KRW 4.970,00 | KRW 5.230,00 | KRW 4.785,00 | 241,47K |
| 2026-05-29 | KRW 4.950,00 | +%0,41 | KRW 5.040,00 | KRW 6.170,00 | KRW 4.940,00 | 1,42M |
| 2026-05-28 | KRW 4.930,00 | -%0,40 | KRW 5.080,00 | KRW 5.100,00 | KRW 4.740,00 | 62,43K |
| 2026-05-27 | KRW 4.950,00 | -%2,94 | KRW 5.200,00 | KRW 5.210,00 | KRW 4.910,00 | 74,71K |
| 2026-05-26 | KRW 5.100,00 | -%1,92 | KRW 5.260,00 | KRW 5.310,00 | KRW 5.090,00 | 44,59K |
| 2026-05-22 | KRW 5.200,00 | +%2,77 | KRW 5.140,00 | KRW 5.210,00 | KRW 5.090,00 | 47,51K |
| 2026-05-21 | KRW 5.060,00 | +%2,12 | KRW 4.960,00 | KRW 5.140,00 | KRW 4.960,00 | 43,53K |