시장 데이터를 불러오는 중
전체 종목
Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares 과거 주가
Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares · LSE · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Leishen Energy Holding Co., Ltd. - Class A Ordinary Shares · LSE · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,365 | ₩6,927 | ₩5,963 | ₩6,925 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,298 | ₩6,413 | ₩6,177 | ₩6,299 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,043 | ₩6,365 | ₩5,762 | ₩6,030 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,110 | ₩6,151 | ₩6,097 | ₩6,151 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,298 | ₩6,338 | ₩6,017 | ₩6,017 | -4.47% | 2천 |
| 2026.10.02 | ₩6,097 | ₩6,097 | ₩6,030 | ₩6,030 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,539 | ₩6,539 | ₩6,164 | ₩6,164 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,829 | ₩6,740 | ₩5,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,740 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,472 | ₩6,794 | ₩5,544 | ₩6,794 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,432 | ₩6,432 | ₩6,432 | ₩6,432 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,499 | ₩6,968 | ₩6,231 | ₩6,432 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,646 | ₩7,089 | ₩6,646 | ₩7,089 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,142 | ₩7,477 | ₩7,114 | ₩7,370 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,794 | ₩6,794 | ₩6,539 | ₩6,594 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,366 | ₩6,586 | ₩6,366 | ₩6,566 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,794 | ₩6,794 | ₩6,191 | ₩6,191 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,968 | ₩7,571 | ₩6,445 | ₩7,149 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,410 | ₩7,571 | ₩7,370 | ₩7,370 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,437 | ₩7,437 | ₩7,303 | ₩7,437 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,236 | ₩7,504 | ₩5,494 | ₩7,477 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,330 | ₩7,404 | ₩7,283 | ₩7,392 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,902 | ₩6,902 | ₩6,848 | ₩6,848 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,727 | ₩7,016 | ₩6,727 | ₩6,848 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,062 | ₩7,062 | ₩6,781 | ₩6,781 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,236 | ₩7,236 | ₩7,236 | ₩7,236 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,370 | ₩7,504 | ₩7,370 | ₩7,491 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,504 | ₩7,504 | ₩7,491 | ₩7,491 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,740 | ₩7,504 | ₩6,740 | ₩7,102 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,570 | ₩7,570 | ₩6,700 | ₩7,102 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,665 | ₩7,665 | ₩7,049 | ₩7,049 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,370 | ₩7,370 | ₩7,236 | ₩7,330 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,504 | ₩7,507 | ₩7,276 | ₩7,276 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,477 | ₩7,491 | ₩7,384 | ₩7,384 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,504 | ₩7,504 | ₩7,504 | ₩7,504 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,484 | ₩7,504 | ₩7,343 | ₩7,504 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,638 | ₩7,839 | ₩7,250 | ₩7,250 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,968 | ₩7,772 | ₩6,968 | ₩7,303 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,432 | ₩6,982 | ₩6,432 | ₩6,834 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,030 | ₩6,821 | ₩6,030 | ₩6,566 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,075 | ₩7,236 | ₩6,566 | ₩6,968 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,888 | ₩7,263 | ₩6,740 | ₩6,848 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,700 | ₩6,727 | ₩6,432 | ₩6,727 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,324 | ₩7,156 | ₩6,278 | ₩6,445 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,325 | ₩6,325 | ₩6,325 | ₩6,325 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,950 | ₩6,244 | ₩5,856 | ₩5,909 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,097 | ₩6,097 | ₩6,057 | ₩6,097 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,539 | ₩6,539 | ₩6,164 | ₩6,164 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,124 | ₩6,606 | ₩6,124 | ₩6,606 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,880 | ₩6,218 | ₩5,775 | ₩6,191 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,909 | ₩5,950 | ₩5,708 | ₩5,708 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,030 | ₩6,445 | ₩5,494 | ₩6,164 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,727 | ₩6,774 | ₩6,633 | ₩6,633 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,901 | ₩7,370 | ₩6,700 | ₩6,793 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,164 | ₩7,169 | ₩6,164 | ₩6,807 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,946 | ₩6,030 | ₩5,628 | ₩5,832 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,735 | ₩6,097 | ₩5,735 | ₩5,735 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,695 | ₩6,231 | ₩5,655 | ₩5,655 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,110 | ₩6,110 | ₩5,695 | ₩5,869 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,668 | ₩5,956 | ₩5,628 | ₩5,696 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,828 | ₩5,896 | ₩5,828 | ₩5,896 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,043 | ₩6,298 | ₩5,963 | ₩6,064 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,869 | ₩6,405 | ₩5,829 | ₩5,856 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,043 | ₩6,043 | ₩5,936 | ₩5,936 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,816 | ₩6,499 | ₩5,816 | ₩5,936 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,057 | ₩6,432 | ₩5,494 | ₩6,357 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,789 | ₩6,062 | ₩5,564 | ₩6,017 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,097 | ₩6,097 | ₩5,494 | ₩6,057 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,561 | ₩6,151 | ₩5,561 | ₩6,030 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,851 | ₩5,851 | ₩5,481 | ₩5,608 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,568 | ₩6,687 | ₩5,568 | ₩5,849 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,615 | ₩6,298 | ₩5,615 | ₩5,749 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,427 | ₩5,680 | ₩5,239 | ₩5,615 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,306 | ₩5,494 | ₩4,998 | ₩5,454 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,280 | ₩5,554 | ₩5,172 | ₩5,226 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,668 | ₩5,788 | ₩5,320 | ₩5,427 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,333 | ₩5,591 | ₩5,253 | ₩5,467 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,481 | ₩5,635 | ₩5,239 | ₩5,373 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,577 | ₩5,708 | ₩5,333 | ₩5,507 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,427 | ₩5,950 | ₩5,427 | ₩5,695 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,132 | ₩5,682 | ₩5,132 | ₩5,481 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,427 | ₩5,440 | ₩5,092 | ₩5,286 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,253 | ₩5,970 | ₩5,172 | ₩5,440 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,092 | ₩5,816 | ₩5,092 | ₩5,455 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,682 | ₩5,682 | ₩5,119 | ₩5,172 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,132 | ₩6,405 | ₩5,092 | ₩5,561 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,695 | ₩5,896 | ₩4,945 | ₩5,293 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,288 | ₩9,353 | ₩4,288 | ₩5,943 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,499 | ₩6,566 | ₩4,288 | ₩4,288 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,030 | ₩6,227 | ₩6,030 | ₩6,070 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,883 | ₩6,164 | ₩5,883 | ₩6,057 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,030 | ₩6,030 | ₩5,842 | ₩6,017 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,060 | ₩6,196 | ₩5,735 | ₩5,775 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,298 | ₩6,298 | ₩6,057 | ₩6,070 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,271 | ₩6,533 | ₩6,030 | ₩6,163 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,244 | ₩6,539 | ₩6,244 | ₩6,334 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,298 | ₩6,352 | ₩6,298 | ₩6,325 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,593 | ₩6,244 | ₩6,311 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,606 | ₩6,606 | ₩6,285 | ₩6,311 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,598 | ₩6,598 | ₩6,030 | ₩6,432 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,043 | ₩6,425 | ₩6,043 | ₩6,191 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,459 | ₩6,533 | ₩6,148 | ₩6,148 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,646 | ₩6,807 | ₩6,459 | ₩6,459 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,555 | ₩6,700 | ₩6,439 | ₩6,633 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,714 | ₩6,730 | ₩6,445 | ₩6,565 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,807 | ₩6,807 | ₩6,579 | ₩6,613 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,633 | ₩6,687 | ₩6,566 | ₩6,633 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,660 | ₩6,888 | ₩6,566 | ₩6,681 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,687 | ₩6,941 | ₩6,646 | ₩6,660 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,821 | ₩6,995 | ₩6,700 | ₩6,754 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,866 | ₩7,035 | ₩6,740 | ₩6,995 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,062 | ₩7,102 | ₩6,848 | ₩7,030 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,472 | ₩7,102 | ₩6,472 | ₩7,062 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,848 | ₩7,169 | ₩6,848 | ₩6,955 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,102 | ₩7,102 | ₩6,904 | ₩6,924 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,801 | ₩7,233 | ₩6,672 | ₩7,138 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,834 | ₩7,236 | ₩6,633 | ₩6,660 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,667 | ₩6,700 | ₩6,660 | ₩6,700 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,781 | ₩6,781 | ₩6,432 | ₩6,727 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,915 | ₩6,915 | ₩6,365 | ₩6,365 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,754 | ₩6,754 | ₩6,432 | ₩6,432 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,472 | ₩6,685 | ₩6,432 | ₩6,432 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,781 | ₩6,781 | ₩6,700 | ₩6,700 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,928 | ₩6,928 | ₩6,325 | ₩6,325 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,557 | ₩6,941 | ₩6,484 | ₩6,941 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,250 | ₩7,250 | ₩6,743 | ₩6,821 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,432 | ₩7,223 | ₩6,432 | ₩6,593 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,593 | ₩7,343 | ₩6,311 | ₩7,317 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,129 | ₩7,625 | ₩6,968 | ₩7,611 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,754 | ₩7,000 | ₩6,700 | ₩6,807 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,298 | ₩6,781 | ₩6,298 | ₩6,767 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,151 | ₩6,285 | ₩6,151 | ₩6,285 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,338 | ₩6,338 | ₩6,057 | ₩6,070 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,218 | ₩6,365 | ₩6,057 | ₩6,352 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,030 | ₩6,372 | ₩6,030 | ₩6,224 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,740 | ₩6,740 | ₩6,003 | ₩6,057 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,110 | ₩6,231 | ₩6,030 | ₩6,110 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,043 | ₩6,191 | ₩6,043 | ₩6,191 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,459 | ₩6,459 | ₩6,218 | ₩6,218 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,486 | ₩6,486 | ₩6,043 | ₩6,186 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,249 | ₩6,553 | ₩6,030 | ₩6,043 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,226 | ₩6,571 | ₩6,110 | ₩6,110 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,311 | ₩6,609 | ₩6,258 | ₩6,392 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,660 | ₩6,660 | ₩6,259 | ₩6,259 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,553 | ₩6,687 | ₩6,378 | ₩6,660 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,392 | ₩7,035 | ₩6,231 | ₩6,621 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,231 | ₩6,754 | ₩6,124 | ₩6,445 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,062 | ₩7,062 | ₩6,204 | ₩6,324 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,169 | ₩7,370 | ₩6,467 | ₩6,467 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,290 | ₩7,397 | ₩6,700 | ₩7,209 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,250 | ₩7,745 | ₩6,714 | ₩7,317 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,370 | ₩7,370 | ₩6,915 | ₩7,276 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,156 | ₩8,040 | ₩6,928 | ₩7,531 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,164 | ₩9,193 | ₩6,124 | ₩7,357 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,164 | ₩6,164 | ₩6,164 | ₩6,164 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,070 | ₩6,258 | ₩5,628 | ₩6,258 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,224 | ₩6,298 | ₩6,164 | ₩6,164 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,164 | ₩6,378 | ₩6,089 | ₩6,089 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,790 | ₩6,311 | ₩5,790 | ₩6,258 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,340 | ₩6,340 | ₩6,325 | ₩6,325 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,365 | ₩6,378 | ₩6,164 | ₩6,336 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,097 | ₩6,097 | ₩6,097 | ₩6,097 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,655 | ₩6,646 | ₩5,655 | ₩6,204 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,369 | ₩6,378 | ₩5,842 | ₩5,842 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,030 | ₩6,378 | ₩6,030 | ₩6,084 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,896 | ₩5,963 | ₩5,829 | ₩5,829 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩6,003 | ₩6,030 | ₩5,856 | ₩5,856 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩6,003 | ₩6,030 | ₩5,403 | ₩5,628 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,347 | ₩6,084 | ₩5,347 | ₩6,029 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,360 | ₩5,762 | ₩5,226 | ₩5,226 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,097 | ₩6,801 | ₩5,092 | ₩5,226 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,164 | ₩6,204 | ₩5,830 | ₩5,830 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,271 | ₩6,271 | ₩5,991 | ₩6,212 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,896 | ₩6,110 | ₩5,896 | ₩6,110 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,030 | ₩6,137 | ₩5,896 | ₩6,137 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,660 | ₩6,137 | ₩6,137 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,700 | ₩6,941 | ₩6,700 | ₩6,834 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,700 | ₩6,861 | ₩6,700 | ₩6,774 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,687 | ₩6,687 | ₩6,687 | ₩6,687 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,687 | ₩6,700 | ₩6,567 | ₩6,606 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,687 | ₩6,687 | ₩6,633 | ₩6,633 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,620 | ₩6,673 | ₩5,963 | ₩6,378 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,392 | ₩6,660 | ₩6,191 | ₩6,646 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,298 | ₩6,660 | ₩6,244 | ₩6,512 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,553 | ₩6,672 | ₩6,298 | ₩6,338 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,963 | ₩6,673 | ₩5,923 | ₩6,673 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,164 | ₩6,164 | ₩6,030 | ₩6,030 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,110 | ₩6,538 | ₩6,110 | ₩6,124 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,258 | ₩6,432 | ₩6,110 | ₩6,124 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,486 | ₩6,539 | ₩6,432 | ₩6,432 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,963 | ₩6,633 | ₩5,963 | ₩6,512 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,758 | ₩5,963 | ₩5,758 | ₩5,963 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,936 | ₩5,976 | ₩5,722 | ₩5,722 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,548 | ₩6,149 | ₩5,548 | ₩5,856 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,561 | ₩5,944 | ₩5,454 | ₩5,944 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,735 | ₩5,829 | ₩5,454 | ₩5,743 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,628 | ₩6,432 | ₩5,628 | ₩5,856 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,400 | ₩6,191 | ₩5,400 | ₩5,775 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,521 | ₩5,534 | ₩5,521 | ₩5,534 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,608 | ₩5,742 | ₩5,439 | ₩5,536 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,976 | ₩5,976 | ₩5,628 | ₩5,628 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,950 | ₩6,163 | ₩5,427 | ₩6,163 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,043 | ₩6,043 | ₩6,043 | ₩6,043 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,043 | ₩6,043 | ₩5,963 | ₩6,043 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,365 | ₩6,365 | ₩6,030 | ₩6,043 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,539 | ₩6,539 | ₩6,539 | ₩6,539 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,432 | ₩6,539 | ₩6,432 | ₩6,539 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,861 | ₩6,861 | ₩6,432 | ₩6,445 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,834 | ₩6,837 | ₩6,298 | ₩6,673 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,941 | ₩6,941 | ₩6,834 | ₩6,834 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩7,022 | ₩7,022 | ₩7,022 | ₩7,022 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,035 | ₩7,227 | ₩6,834 | ₩6,939 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,848 | ₩7,295 | ₩6,834 | ₩6,874 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,901 | ₩7,299 | ₩6,834 | ₩6,848 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,915 | ₩6,928 | ₩6,901 | ₩6,915 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,142 | ₩7,142 | ₩6,901 | ₩6,928 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,070 | ₩7,410 | ₩7,070 | ₩7,357 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,928 | ₩6,928 | ₩6,901 | ₩6,901 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,982 | ₩7,035 | ₩6,968 | ₩6,968 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,035 | ₩7,102 | ₩6,968 | ₩7,044 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,223 | ₩7,223 | ₩6,968 | ₩6,968 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,982 | ₩6,982 | ₩6,982 | ₩6,982 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,982 | ₩6,982 | ₩6,982 | ₩6,982 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,062 | ₩7,062 | ₩6,968 | ₩6,968 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,968 | ₩7,026 | ₩6,968 | ₩7,022 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,075 | ₩7,075 | ₩7,008 | ₩7,008 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,102 | ₩7,102 | ₩7,102 | ₩7,102 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,062 | ₩7,062 | ₩7,022 | ₩7,049 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩6,995 | ₩7,223 | ₩6,995 | ₩7,223 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩7,022 | ₩7,049 | ₩6,995 | ₩6,995 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,410 | ₩7,464 | ₩7,008 | ₩7,049 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,156 | ₩7,504 | ₩7,156 | ₩7,491 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩6,995 | ₩7,022 | ₩6,982 | ₩7,022 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,049 | ₩7,169 | ₩7,035 | ₩7,049 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,102 | ₩7,102 | ₩7,089 | ₩7,102 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,102 | ₩7,290 | ₩7,049 | ₩7,102 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,134 | ₩7,302 | ₩7,116 | ₩7,302 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,250 | ₩7,370 | ₩7,250 | ₩7,303 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,250 | ₩7,303 | ₩7,223 | ₩7,250 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,491 | ₩7,491 | ₩7,183 | ₩7,250 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,504 | ₩7,948 | ₩7,169 | ₩7,513 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,263 | ₩7,477 | ₩7,102 | ₩7,477 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,276 | ₩7,477 | ₩7,183 | ₩7,183 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,477 | ₩7,477 | ₩7,142 | ₩7,142 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,716 | ₩7,716 | ₩7,518 | ₩7,518 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,571 | ₩7,786 | ₩7,571 | ₩7,759 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,571 | ₩7,772 | ₩7,515 | ₩7,558 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩9,018 | ₩9,018 | ₩7,250 | ₩7,853 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,113 | ₩7,113 | ₩7,102 | ₩7,102 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,343 | ₩7,451 | ₩7,102 | ₩7,102 | -3.28% | 1만 |
|---|