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 | ₩6,340 | ₩6,900 | ₩5,940 | ₩6,898 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,274 | ₩6,388 | ₩6,153 | ₩6,275 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,020 | ₩6,340 | ₩5,740 | ₩6,007 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,087 | ₩6,127 | ₩6,073 | ₩6,127 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,274 | ₩6,314 | ₩5,993 | ₩5,993 | -4.47% | 2천 |
| 2026.10.02 | ₩6,073 | ₩6,073 | ₩6,007 | ₩6,007 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,514 | ₩6,514 | ₩6,140 | ₩6,140 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,806 | ₩6,714 | ₩5,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,714 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,447 | ₩6,767 | ₩5,522 | ₩6,767 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,407 | ₩6,407 | ₩6,407 | ₩6,407 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,474 | ₩6,941 | ₩6,207 | ₩6,407 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,621 | ₩7,061 | ₩6,621 | ₩7,061 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,114 | ₩7,448 | ₩7,086 | ₩7,341 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,767 | ₩6,767 | ₩6,514 | ₩6,569 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,342 | ₩6,560 | ₩6,342 | ₩6,540 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,767 | ₩6,767 | ₩6,167 | ₩6,167 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,941 | ₩7,542 | ₩6,420 | ₩7,121 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,381 | ₩7,542 | ₩7,341 | ₩7,341 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,408 | ₩7,408 | ₩7,275 | ₩7,408 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,208 | ₩7,475 | ₩5,473 | ₩7,448 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,301 | ₩7,375 | ₩7,255 | ₩7,363 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,876 | ₩6,876 | ₩6,821 | ₩6,821 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,701 | ₩6,989 | ₩6,701 | ₩6,821 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,034 | ₩7,034 | ₩6,754 | ₩6,754 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,208 | ₩7,208 | ₩7,208 | ₩7,208 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,341 | ₩7,475 | ₩7,341 | ₩7,461 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,475 | ₩7,475 | ₩7,461 | ₩7,461 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,714 | ₩7,475 | ₩6,714 | ₩7,074 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,540 | ₩7,540 | ₩6,674 | ₩7,074 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,635 | ₩7,635 | ₩7,021 | ₩7,021 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,341 | ₩7,341 | ₩7,208 | ₩7,301 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,475 | ₩7,477 | ₩7,248 | ₩7,248 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,448 | ₩7,461 | ₩7,355 | ₩7,355 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,475 | ₩7,475 | ₩7,475 | ₩7,475 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,455 | ₩7,475 | ₩7,315 | ₩7,475 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,608 | ₩7,809 | ₩7,221 | ₩7,221 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,941 | ₩7,742 | ₩6,941 | ₩7,275 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,407 | ₩6,954 | ₩6,407 | ₩6,807 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,007 | ₩6,794 | ₩6,007 | ₩6,540 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,048 | ₩7,208 | ₩6,540 | ₩6,941 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,861 | ₩7,235 | ₩6,714 | ₩6,821 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,674 | ₩6,701 | ₩6,407 | ₩6,701 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,299 | ₩7,128 | ₩6,253 | ₩6,420 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,300 | ₩6,300 | ₩6,300 | ₩6,300 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,926 | ₩6,220 | ₩5,833 | ₩5,886 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,073 | ₩6,073 | ₩6,033 | ₩6,073 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,514 | ₩6,514 | ₩6,140 | ₩6,140 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,100 | ₩6,581 | ₩6,100 | ₩6,581 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,857 | ₩6,193 | ₩5,753 | ₩6,167 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,886 | ₩5,926 | ₩5,686 | ₩5,686 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,007 | ₩6,420 | ₩5,473 | ₩6,140 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,701 | ₩6,747 | ₩6,607 | ₩6,607 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,874 | ₩7,341 | ₩6,674 | ₩6,766 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,140 | ₩7,141 | ₩6,140 | ₩6,781 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,922 | ₩6,007 | ₩5,606 | ₩5,809 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,713 | ₩6,073 | ₩5,713 | ₩5,713 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,673 | ₩6,207 | ₩5,633 | ₩5,633 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,087 | ₩6,087 | ₩5,673 | ₩5,846 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,646 | ₩5,933 | ₩5,606 | ₩5,674 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,805 | ₩5,873 | ₩5,805 | ₩5,873 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,140 | ₩6,140 | ₩6,140 | ₩6,140 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,140 | ₩6,140 | ₩6,140 | ₩6,140 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,020 | ₩6,274 | ₩5,940 | ₩6,040 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,846 | ₩6,380 | ₩5,806 | ₩5,833 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,020 | ₩6,020 | ₩5,913 | ₩5,913 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,793 | ₩6,474 | ₩5,793 | ₩5,913 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,033 | ₩6,407 | ₩5,473 | ₩6,332 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,766 | ₩6,039 | ₩5,542 | ₩5,993 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,073 | ₩6,073 | ₩5,473 | ₩6,033 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,539 | ₩6,127 | ₩5,539 | ₩6,007 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,828 | ₩5,828 | ₩5,459 | ₩5,586 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,546 | ₩6,661 | ₩5,546 | ₩5,826 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,593 | ₩6,274 | ₩5,593 | ₩5,726 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,406 | ₩5,658 | ₩5,219 | ₩5,593 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,286 | ₩5,473 | ₩4,979 | ₩5,433 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,259 | ₩5,533 | ₩5,152 | ₩5,206 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,646 | ₩5,765 | ₩5,299 | ₩5,406 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,312 | ₩5,569 | ₩5,232 | ₩5,446 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,459 | ₩5,613 | ₩5,219 | ₩5,353 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,555 | ₩5,686 | ₩5,312 | ₩5,486 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,406 | ₩5,926 | ₩5,406 | ₩5,673 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,112 | ₩5,660 | ₩5,112 | ₩5,459 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,406 | ₩5,419 | ₩5,072 | ₩5,266 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,232 | ₩5,946 | ₩5,152 | ₩5,419 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,072 | ₩5,793 | ₩5,072 | ₩5,434 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,660 | ₩5,660 | ₩5,099 | ₩5,152 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,112 | ₩6,380 | ₩5,072 | ₩5,539 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,673 | ₩5,873 | ₩4,925 | ₩5,272 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,271 | ₩9,317 | ₩4,271 | ₩5,920 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,474 | ₩6,540 | ₩4,271 | ₩4,271 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,007 | ₩6,203 | ₩6,007 | ₩6,047 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,860 | ₩6,140 | ₩5,860 | ₩6,033 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,007 | ₩6,007 | ₩5,820 | ₩5,993 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,036 | ₩6,172 | ₩5,713 | ₩5,753 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,274 | ₩6,274 | ₩6,033 | ₩6,047 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,247 | ₩6,507 | ₩6,007 | ₩6,139 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,220 | ₩6,514 | ₩6,220 | ₩6,310 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,274 | ₩6,327 | ₩6,274 | ₩6,300 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,394 | ₩6,567 | ₩6,220 | ₩6,287 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,581 | ₩6,581 | ₩6,260 | ₩6,287 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,573 | ₩6,573 | ₩6,007 | ₩6,407 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,020 | ₩6,400 | ₩6,020 | ₩6,167 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,434 | ₩6,507 | ₩6,124 | ₩6,124 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,621 | ₩6,781 | ₩6,434 | ₩6,434 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,530 | ₩6,674 | ₩6,414 | ₩6,607 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,687 | ₩6,703 | ₩6,420 | ₩6,539 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,781 | ₩6,781 | ₩6,554 | ₩6,587 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,607 | ₩6,661 | ₩6,540 | ₩6,607 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,634 | ₩6,861 | ₩6,540 | ₩6,655 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,661 | ₩6,914 | ₩6,621 | ₩6,634 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,794 | ₩6,968 | ₩6,674 | ₩6,727 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,839 | ₩7,008 | ₩6,714 | ₩6,968 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,034 | ₩7,074 | ₩6,821 | ₩7,002 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,447 | ₩7,074 | ₩6,447 | ₩7,034 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,821 | ₩7,141 | ₩6,821 | ₩6,928 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,074 | ₩7,074 | ₩6,877 | ₩6,897 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,774 | ₩7,205 | ₩6,646 | ₩7,110 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,807 | ₩7,208 | ₩6,607 | ₩6,634 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,641 | ₩6,674 | ₩6,634 | ₩6,674 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,754 | ₩6,754 | ₩6,407 | ₩6,701 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,888 | ₩6,888 | ₩6,340 | ₩6,340 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,727 | ₩6,727 | ₩6,407 | ₩6,407 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,447 | ₩6,659 | ₩6,407 | ₩6,407 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,754 | ₩6,754 | ₩6,674 | ₩6,674 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,901 | ₩6,901 | ₩6,300 | ₩6,300 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,531 | ₩6,914 | ₩6,459 | ₩6,914 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,221 | ₩7,221 | ₩6,717 | ₩6,794 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,407 | ₩7,195 | ₩6,407 | ₩6,567 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,567 | ₩7,315 | ₩6,287 | ₩7,288 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,101 | ₩7,595 | ₩6,941 | ₩7,582 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,727 | ₩6,973 | ₩6,674 | ₩6,781 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,274 | ₩6,754 | ₩6,274 | ₩6,741 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,127 | ₩6,260 | ₩6,127 | ₩6,260 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,314 | ₩6,314 | ₩6,033 | ₩6,047 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,193 | ₩6,340 | ₩6,033 | ₩6,327 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,007 | ₩6,347 | ₩6,007 | ₩6,200 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,714 | ₩6,714 | ₩5,980 | ₩6,033 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,087 | ₩6,207 | ₩6,007 | ₩6,087 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,020 | ₩6,167 | ₩6,020 | ₩6,167 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,434 | ₩6,434 | ₩6,193 | ₩6,193 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,460 | ₩6,460 | ₩6,020 | ₩6,161 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,224 | ₩6,527 | ₩6,007 | ₩6,020 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,201 | ₩6,546 | ₩6,087 | ₩6,087 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,287 | ₩6,583 | ₩6,233 | ₩6,367 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,634 | ₩6,634 | ₩6,235 | ₩6,235 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,527 | ₩6,661 | ₩6,354 | ₩6,634 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,367 | ₩7,008 | ₩6,207 | ₩6,595 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,207 | ₩6,727 | ₩6,100 | ₩6,420 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,034 | ₩7,034 | ₩6,180 | ₩6,299 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,141 | ₩7,341 | ₩6,442 | ₩6,442 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,261 | ₩7,368 | ₩6,674 | ₩7,181 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,221 | ₩7,715 | ₩6,687 | ₩7,288 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,341 | ₩7,341 | ₩6,888 | ₩7,248 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,128 | ₩8,009 | ₩6,901 | ₩7,502 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,140 | ₩9,157 | ₩6,100 | ₩7,328 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,140 | ₩6,140 | ₩6,140 | ₩6,140 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,047 | ₩6,233 | ₩5,606 | ₩6,233 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,200 | ₩6,274 | ₩6,140 | ₩6,140 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,140 | ₩6,354 | ₩6,065 | ₩6,065 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,768 | ₩6,287 | ₩5,768 | ₩6,233 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,315 | ₩6,315 | ₩6,300 | ₩6,300 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,340 | ₩6,354 | ₩6,140 | ₩6,311 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,073 | ₩6,073 | ₩6,073 | ₩6,073 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,633 | ₩6,621 | ₩5,633 | ₩6,180 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,344 | ₩6,354 | ₩5,820 | ₩5,820 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,007 | ₩6,354 | ₩6,007 | ₩6,060 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,873 | ₩5,940 | ₩5,806 | ₩5,806 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩5,980 | ₩6,007 | ₩5,833 | ₩5,833 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩5,980 | ₩6,007 | ₩5,382 | ₩5,606 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,326 | ₩6,060 | ₩5,326 | ₩6,005 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,339 | ₩5,740 | ₩5,206 | ₩5,206 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,073 | ₩6,774 | ₩5,072 | ₩5,206 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,140 | ₩6,180 | ₩5,808 | ₩5,808 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,247 | ₩6,247 | ₩5,968 | ₩6,188 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,873 | ₩6,087 | ₩5,873 | ₩6,087 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,007 | ₩6,113 | ₩5,873 | ₩6,113 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,634 | ₩6,634 | ₩6,113 | ₩6,113 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,674 | ₩6,914 | ₩6,674 | ₩6,807 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,674 | ₩6,834 | ₩6,674 | ₩6,747 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,661 | ₩6,661 | ₩6,661 | ₩6,661 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,661 | ₩6,674 | ₩6,542 | ₩6,581 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,661 | ₩6,661 | ₩6,607 | ₩6,607 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,594 | ₩6,647 | ₩5,940 | ₩6,354 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,367 | ₩6,634 | ₩6,167 | ₩6,621 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,274 | ₩6,634 | ₩6,220 | ₩6,487 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,527 | ₩6,646 | ₩6,274 | ₩6,314 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,940 | ₩6,647 | ₩5,900 | ₩6,647 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,140 | ₩6,140 | ₩6,007 | ₩6,007 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,087 | ₩6,512 | ₩6,087 | ₩6,100 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,233 | ₩6,407 | ₩6,087 | ₩6,100 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,460 | ₩6,514 | ₩6,407 | ₩6,407 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,940 | ₩6,607 | ₩5,940 | ₩6,487 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,736 | ₩5,940 | ₩5,736 | ₩5,940 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,913 | ₩5,953 | ₩5,700 | ₩5,700 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,526 | ₩6,125 | ₩5,526 | ₩5,833 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,539 | ₩5,921 | ₩5,433 | ₩5,921 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,713 | ₩5,806 | ₩5,433 | ₩5,721 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,606 | ₩6,407 | ₩5,606 | ₩5,833 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,379 | ₩6,167 | ₩5,379 | ₩5,753 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,499 | ₩5,513 | ₩5,499 | ₩5,513 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,586 | ₩5,720 | ₩5,418 | ₩5,514 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,953 | ₩5,953 | ₩5,606 | ₩5,606 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,926 | ₩6,139 | ₩5,406 | ₩6,139 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,020 | ₩6,020 | ₩6,020 | ₩6,020 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,020 | ₩6,020 | ₩5,940 | ₩6,020 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,340 | ₩6,340 | ₩6,007 | ₩6,020 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,514 | ₩6,514 | ₩6,514 | ₩6,514 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,407 | ₩6,514 | ₩6,407 | ₩6,514 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,834 | ₩6,834 | ₩6,407 | ₩6,420 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,807 | ₩6,810 | ₩6,274 | ₩6,647 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,914 | ₩6,914 | ₩6,807 | ₩6,807 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩6,994 | ₩6,994 | ₩6,994 | ₩6,994 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,008 | ₩7,199 | ₩6,807 | ₩6,912 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,821 | ₩7,267 | ₩6,807 | ₩6,847 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,874 | ₩7,271 | ₩6,807 | ₩6,821 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,888 | ₩6,901 | ₩6,874 | ₩6,888 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,114 | ₩7,114 | ₩6,874 | ₩6,901 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,042 | ₩7,381 | ₩7,042 | ₩7,328 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,901 | ₩6,901 | ₩6,874 | ₩6,874 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,954 | ₩7,008 | ₩6,941 | ₩6,941 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,008 | ₩7,074 | ₩6,941 | ₩7,017 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,195 | ₩7,195 | ₩6,941 | ₩6,941 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,954 | ₩6,954 | ₩6,954 | ₩6,954 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,954 | ₩6,954 | ₩6,954 | ₩6,954 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,034 | ₩7,034 | ₩6,941 | ₩6,941 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,941 | ₩6,998 | ₩6,941 | ₩6,994 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,048 | ₩7,048 | ₩6,981 | ₩6,981 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,074 | ₩7,074 | ₩7,074 | ₩7,074 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,034 | ₩7,034 | ₩6,994 | ₩7,021 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩6,968 | ₩7,195 | ₩6,968 | ₩7,195 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩6,994 | ₩7,021 | ₩6,968 | ₩6,968 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,381 | ₩7,435 | ₩6,981 | ₩7,021 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,128 | ₩7,475 | ₩7,128 | ₩7,461 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩6,968 | ₩6,994 | ₩6,954 | ₩6,994 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,021 | ₩7,141 | ₩7,008 | ₩7,021 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,074 | ₩7,074 | ₩7,061 | ₩7,074 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,074 | ₩7,261 | ₩7,021 | ₩7,074 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,106 | ₩7,273 | ₩7,088 | ₩7,273 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,221 | ₩7,341 | ₩7,221 | ₩7,275 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,221 | ₩7,275 | ₩7,195 | ₩7,221 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,461 | ₩7,461 | ₩7,154 | ₩7,221 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,475 | ₩7,917 | ₩7,141 | ₩7,484 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,235 | ₩7,448 | ₩7,074 | ₩7,448 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,248 | ₩7,448 | ₩7,154 | ₩7,154 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,448 | ₩7,448 | ₩7,114 | ₩7,114 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,686 | ₩7,686 | ₩7,488 | ₩7,488 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,542 | ₩7,755 | ₩7,542 | ₩7,728 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,542 | ₩7,742 | ₩7,486 | ₩7,528 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩8,983 | ₩8,983 | ₩7,221 | ₩7,822 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,085 | ₩7,085 | ₩7,074 | ₩7,074 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,315 | ₩7,421 | ₩7,074 | ₩7,074 | -3.28% | 1만 |
|---|