시장 데이터를 불러오는 중
전체 종목
엘에스일렉트릭 과거 주가
LS ELECTRIC · 010120.KS · KOSPI
주요 제품·사업: 고압기기,저압기기,변압기,배전반,PLC,인버터,빌딩설비,공조기,건축배관,자동화기기 제조,동가공
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LS ELECTRIC · 010120.KS · KOSPI
주요 제품·사업: 고압기기,저압기기,변압기,배전반,PLC,인버터,빌딩설비,공조기,건축배관,자동화기기 제조,동가공
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩213,000 | ₩229,000 | ₩195,500 | ₩195,500 | -8.22% | 207.4만 |
| 2026.09.28–2026.10.02 | ₩207,000 | ₩210,500 | ₩198,700 | ₩209,500 | +1.21% | 139.8만 |
| 2026.09.21–2026.09.23 | ₩209,500 | ₩218,500 | ₩203,000 | ₩205,500 | -1.91% | 105.1만 |
| 2026.09.14–2026.09.18 | ₩199,800 | ₩211,500 | ₩193,800 | ₩211,500 | +5.86% | 219.6만 |
| 2026.09.07–2026.09.11 | ₩201,000 | ₩214,000 | ₩198,700 | ₩204,500 | +1.74% | 205.8만 |
| 2026.08.31–2026.09.04 | ₩208,000 | ₩208,000 | ₩188,000 | ₩195,300 | -6.11% | 216.9만 |
| 2026.08.24–2026.08.28 | ₩187,600 | ₩224,000 | ₩181,200 | ₩214,500 | +14.34% | 326.3만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,000 |
| ₩217,500 |
| ₩186,500 |
| ₩187,000 |
| -11.37% |
| 253만 |
| 2026.08.10–2026.08.14 | ₩208,000 | ₩221,000 | ₩199,700 | ₩206,500 | -0.72% | 268만 |
|---|
| 2026.08.03–2026.08.07 | ₩180,000 | ₩214,500 | ₩175,200 | ₩201,000 | +11.67% | 369.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩209,000 | ₩209,500 | ₩148,000 | ₩184,800 | -11.58% | 582.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩181,900 | ₩226,000 | ₩177,600 | ₩202,000 | +11.05% | 449.4만 |
|---|
| 2026.07.13–2026.07.16 | ₩207,500 | ₩209,500 | ₩176,500 | ₩190,000 | -8.43% | 358.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩230,500 | ₩231,000 | ₩180,300 | ₩202,500 | -12.15% | 504.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩216,500 | ₩270,000 | ₩208,500 | ₩229,500 | +6.00% | 682.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩254,500 | ₩266,500 | ₩196,500 | ₩203,000 | -20.24% | 490.7만 |
|---|
| 2026.06.15–2026.06.19 | ₩240,000 | ₩276,500 | ₩238,000 | ₩259,000 | +7.92% | 706.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩197,600 | ₩244,500 | ₩197,600 | ₩222,500 | +12.60% | 492.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩240,000 | ₩281,500 | ₩217,000 | ₩227,000 | -5.42% | 470.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩287,000 | ₩291,000 | ₩230,500 | ₩241,500 | -15.85% | 522.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩247,500 | ₩285,000 | ₩231,500 | ₩281,000 | +13.54% | 687.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩313,000 | ₩315,000 | ₩253,000 | ₩259,000 | -17.25% | 689.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩286,500 | ₩335,000 | ₩281,000 | ₩313,000 | +9.25% | 669.3만 |
|---|
| 2026.04.27–2026.04.30 | ₩246,500 | ₩283,500 | ₩241,000 | ₩278,000 | +12.78% | 737.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩187,400 | ₩234,000 | ₩182,600 | ₩226,500 | +20.86% | 784.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩171,200 | ₩200,000 | ₩171,200 | ₩186,500 | +8.94% | 733.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩159,800 | ₩165,800 | ₩153,400 | ₩157,600 | -1.38% | 120.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩149,800 | ₩165,200 | ₩143,000 | ₩153,800 | +2.67% | 396.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩170,800 | ₩176,000 | ₩152,400 | ₩160,200 | -6.21% | 370.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩149,000 | ₩181,400 | ₩143,600 | ₩177,200 | +18.93% | 347.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩129,600 | ₩151,200 | ₩127,000 | ₩149,400 | +15.28% | 307.3만 |
|---|
| 2026.03.03–2026.03.06 | ₩155,400 | ₩155,600 | ₩120,000 | ₩140,800 | -9.40% | 451.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩140,200 | ₩164,800 | ₩138,400 | ₩157,400 | +12.27% | 513.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩135,000 | ₩138,800 | ₩133,200 | ₩138,200 | +2.37% | 100.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩126,200 | ₩137,000 | ₩124,200 | ₩132,200 | +4.75% | 455.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,000 | ₩131,600 | ₩104,200 | ₩119,000 | +8.18% | 724.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,200 | ₩116,400 | ₩97,100 | ₩113,200 | +11.86% | 886.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩106,600 | ₩109,000 | ₩99,100 | ₩101,800 | -4.50% | 491.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,200 | ₩110,800 | ₩96,500 | ₩106,600 | +8.55% | 782.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,300 | ₩102,000 | ₩93,600 | ₩95,200 | -3.15% | 480.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,100 | ₩99,800 | ₩90,000 | ₩98,500 | +9.32% | 213.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩96,500 | ₩98,000 | ₩90,200 | ₩91,000 | -5.70% | 181.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩97,200 | ₩100,800 | ₩90,500 | ₩94,200 | -3.09% | 406.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,600 | ₩106,000 | ₩97,700 | ₩101,200 | -0.39% | 361.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩94,000 | ₩103,200 | ₩87,500 | ₩103,000 | +9.57% | 447.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,400 | ₩95,900 | ₩85,600 | ₩92,000 | +1.77% | 429.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩93,900 | ₩107,800 | ₩87,700 | ₩88,200 | -6.07% | 723만 |
|---|
| 2025.11.10–2025.11.14 | ₩87,400 | ₩102,600 | ₩86,700 | ₩90,600 | +3.66% | 660.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩89,800 | ₩102,000 | ₩84,100 | ₩88,000 | -2.00% | 1075.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,200 | ₩90,800 | ₩74,000 | ₩87,000 | +14.17% | 737.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,400 | ₩74,400 | ₩60,600 | ₩73,700 | +20.03% | 1456.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,500 | ₩62,400 | ₩58,100 | ₩60,400 | +3.25% | 576.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,000 | ₩60,800 | ₩58,800 | ₩60,400 | +2.37% | 129.3만 |
|---|