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 | ₩6,338 | ₩6,897 | ₩5,938 | ₩6,896 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,271 | ₩6,386 | ₩6,151 | ₩6,272 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,018 | ₩6,338 | ₩5,737 | ₩6,004 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,084 | ₩6,124 | ₩6,071 | ₩6,124 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,271 | ₩6,311 | ₩5,991 | ₩5,991 | -4.47% | 2천 |
| 2026.10.02 | ₩6,071 | ₩6,071 | ₩6,004 | ₩6,004 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,511 | ₩6,511 | ₩6,138 | ₩6,138 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,804 | ₩6,711 | ₩5,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,711 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,445 | ₩6,765 | ₩5,520 | ₩6,765 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,405 | ₩6,405 | ₩6,405 | ₩6,405 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,471 | ₩6,938 | ₩6,204 | ₩6,405 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,618 | ₩7,058 | ₩6,618 | ₩7,058 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,112 | ₩7,445 | ₩7,084 | ₩7,339 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,765 | ₩6,765 | ₩6,511 | ₩6,566 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,339 | ₩6,558 | ₩6,339 | ₩6,538 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,765 | ₩6,765 | ₩6,164 | ₩6,164 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,938 | ₩7,539 | ₩6,418 | ₩7,118 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,379 | ₩7,539 | ₩7,339 | ₩7,339 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,405 | ₩7,405 | ₩7,272 | ₩7,405 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,205 | ₩7,472 | ₩5,471 | ₩7,445 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,299 | ₩7,372 | ₩7,252 | ₩7,360 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,873 | ₩6,873 | ₩6,818 | ₩6,818 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,698 | ₩6,986 | ₩6,698 | ₩6,818 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,032 | ₩7,032 | ₩6,751 | ₩6,751 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,205 | ₩7,205 | ₩7,205 | ₩7,205 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,339 | ₩7,472 | ₩7,339 | ₩7,459 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,472 | ₩7,472 | ₩7,459 | ₩7,459 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,711 | ₩7,472 | ₩6,711 | ₩7,072 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,537 | ₩7,537 | ₩6,671 | ₩7,072 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,632 | ₩7,632 | ₩7,018 | ₩7,018 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,339 | ₩7,339 | ₩7,205 | ₩7,299 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,472 | ₩7,475 | ₩7,245 | ₩7,245 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,445 | ₩7,459 | ₩7,352 | ₩7,352 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,472 | ₩7,472 | ₩7,472 | ₩7,472 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,452 | ₩7,472 | ₩7,312 | ₩7,472 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,605 | ₩7,806 | ₩7,218 | ₩7,218 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,938 | ₩7,739 | ₩6,938 | ₩7,272 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,405 | ₩6,952 | ₩6,405 | ₩6,805 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,004 | ₩6,791 | ₩6,004 | ₩6,538 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,045 | ₩7,205 | ₩6,538 | ₩6,938 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,858 | ₩7,232 | ₩6,711 | ₩6,818 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,671 | ₩6,698 | ₩6,405 | ₩6,698 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,296 | ₩7,125 | ₩6,251 | ₩6,418 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,298 | ₩6,298 | ₩6,298 | ₩6,298 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,924 | ₩6,218 | ₩5,831 | ₩5,884 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,071 | ₩6,071 | ₩6,031 | ₩6,071 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,511 | ₩6,511 | ₩6,138 | ₩6,138 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,098 | ₩6,578 | ₩6,098 | ₩6,578 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,855 | ₩6,191 | ₩5,751 | ₩6,164 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,884 | ₩5,924 | ₩5,684 | ₩5,684 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,004 | ₩6,418 | ₩5,471 | ₩6,138 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,698 | ₩6,745 | ₩6,605 | ₩6,605 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,872 | ₩7,339 | ₩6,671 | ₩6,763 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,138 | ₩7,138 | ₩6,138 | ₩6,778 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,920 | ₩6,004 | ₩5,604 | ₩5,807 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,711 | ₩6,071 | ₩5,711 | ₩5,711 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,671 | ₩6,204 | ₩5,631 | ₩5,631 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,084 | ₩6,084 | ₩5,671 | ₩5,844 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,644 | ₩5,931 | ₩5,604 | ₩5,672 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,803 | ₩5,871 | ₩5,803 | ₩5,871 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,138 | ₩6,138 | ₩6,138 | ₩6,138 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,138 | ₩6,138 | ₩6,138 | ₩6,138 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,018 | ₩6,271 | ₩5,938 | ₩6,038 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,844 | ₩6,378 | ₩5,804 | ₩5,831 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,018 | ₩6,018 | ₩5,911 | ₩5,911 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,791 | ₩6,471 | ₩5,791 | ₩5,911 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,031 | ₩6,405 | ₩5,471 | ₩6,330 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,764 | ₩6,036 | ₩5,540 | ₩5,991 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,071 | ₩6,071 | ₩5,471 | ₩6,031 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,537 | ₩6,124 | ₩5,537 | ₩6,004 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,825 | ₩5,825 | ₩5,457 | ₩5,584 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,544 | ₩6,658 | ₩5,544 | ₩5,824 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,591 | ₩6,271 | ₩5,591 | ₩5,724 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,404 | ₩5,656 | ₩5,217 | ₩5,591 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,284 | ₩5,471 | ₩4,977 | ₩5,431 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,257 | ₩5,531 | ₩5,150 | ₩5,204 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,644 | ₩5,763 | ₩5,297 | ₩5,404 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,310 | ₩5,567 | ₩5,230 | ₩5,444 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,457 | ₩5,611 | ₩5,217 | ₩5,350 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,553 | ₩5,684 | ₩5,310 | ₩5,484 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,404 | ₩5,924 | ₩5,404 | ₩5,671 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,110 | ₩5,657 | ₩5,110 | ₩5,457 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,404 | ₩5,417 | ₩5,070 | ₩5,264 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,230 | ₩5,944 | ₩5,150 | ₩5,417 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,070 | ₩5,791 | ₩5,070 | ₩5,432 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,657 | ₩5,657 | ₩5,097 | ₩5,150 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,110 | ₩6,378 | ₩5,070 | ₩5,537 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,671 | ₩5,871 | ₩4,923 | ₩5,270 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,270 | ₩9,313 | ₩4,270 | ₩5,918 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,471 | ₩6,538 | ₩4,270 | ₩4,270 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,004 | ₩6,200 | ₩6,004 | ₩6,044 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,857 | ₩6,138 | ₩5,857 | ₩6,031 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,004 | ₩6,004 | ₩5,817 | ₩5,991 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,034 | ₩6,170 | ₩5,711 | ₩5,751 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,271 | ₩6,271 | ₩6,031 | ₩6,044 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,244 | ₩6,505 | ₩6,004 | ₩6,136 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,218 | ₩6,511 | ₩6,218 | ₩6,307 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,271 | ₩6,324 | ₩6,271 | ₩6,298 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,391 | ₩6,565 | ₩6,218 | ₩6,284 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,578 | ₩6,578 | ₩6,258 | ₩6,284 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,570 | ₩6,570 | ₩6,004 | ₩6,405 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,018 | ₩6,398 | ₩6,018 | ₩6,164 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,431 | ₩6,505 | ₩6,122 | ₩6,122 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,618 | ₩6,778 | ₩6,431 | ₩6,431 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,527 | ₩6,671 | ₩6,411 | ₩6,605 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,685 | ₩6,701 | ₩6,418 | ₩6,537 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,778 | ₩6,778 | ₩6,551 | ₩6,585 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,605 | ₩6,658 | ₩6,538 | ₩6,605 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,631 | ₩6,858 | ₩6,538 | ₩6,653 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,658 | ₩6,912 | ₩6,618 | ₩6,631 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,791 | ₩6,965 | ₩6,671 | ₩6,725 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,837 | ₩7,005 | ₩6,711 | ₩6,965 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,032 | ₩7,072 | ₩6,818 | ₩7,000 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,445 | ₩7,072 | ₩6,445 | ₩7,032 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,818 | ₩7,138 | ₩6,818 | ₩6,925 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,072 | ₩7,072 | ₩6,874 | ₩6,894 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,771 | ₩7,202 | ₩6,643 | ₩7,108 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,805 | ₩7,205 | ₩6,605 | ₩6,631 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,638 | ₩6,671 | ₩6,631 | ₩6,671 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,751 | ₩6,751 | ₩6,405 | ₩6,698 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,885 | ₩6,885 | ₩6,338 | ₩6,338 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,725 | ₩6,725 | ₩6,405 | ₩6,405 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,445 | ₩6,657 | ₩6,405 | ₩6,405 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,751 | ₩6,751 | ₩6,671 | ₩6,671 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,898 | ₩6,898 | ₩6,298 | ₩6,298 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,529 | ₩6,912 | ₩6,457 | ₩6,912 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,218 | ₩7,218 | ₩6,714 | ₩6,791 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,405 | ₩7,192 | ₩6,405 | ₩6,565 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,565 | ₩7,312 | ₩6,284 | ₩7,285 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,098 | ₩7,592 | ₩6,938 | ₩7,579 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,725 | ₩6,970 | ₩6,671 | ₩6,778 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,271 | ₩6,751 | ₩6,271 | ₩6,738 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,124 | ₩6,258 | ₩6,124 | ₩6,258 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,311 | ₩6,311 | ₩6,031 | ₩6,044 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,191 | ₩6,338 | ₩6,031 | ₩6,324 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,004 | ₩6,345 | ₩6,004 | ₩6,198 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,711 | ₩6,711 | ₩5,978 | ₩6,031 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,084 | ₩6,204 | ₩6,004 | ₩6,084 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,018 | ₩6,164 | ₩6,018 | ₩6,164 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,431 | ₩6,431 | ₩6,191 | ₩6,191 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,458 | ₩6,458 | ₩6,018 | ₩6,159 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,222 | ₩6,525 | ₩6,004 | ₩6,018 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,199 | ₩6,543 | ₩6,084 | ₩6,084 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,284 | ₩6,581 | ₩6,231 | ₩6,365 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,631 | ₩6,631 | ₩6,232 | ₩6,232 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,525 | ₩6,658 | ₩6,351 | ₩6,631 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,365 | ₩7,005 | ₩6,204 | ₩6,593 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,204 | ₩6,725 | ₩6,098 | ₩6,418 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,032 | ₩7,032 | ₩6,178 | ₩6,296 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,138 | ₩7,339 | ₩6,439 | ₩6,439 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,258 | ₩7,365 | ₩6,671 | ₩7,178 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,218 | ₩7,712 | ₩6,685 | ₩7,285 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,339 | ₩7,339 | ₩6,885 | ₩7,245 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,125 | ₩8,006 | ₩6,898 | ₩7,499 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,138 | ₩9,153 | ₩6,098 | ₩7,325 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,138 | ₩6,138 | ₩6,138 | ₩6,138 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,044 | ₩6,231 | ₩5,604 | ₩6,231 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,198 | ₩6,271 | ₩6,138 | ₩6,138 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,138 | ₩6,351 | ₩6,063 | ₩6,063 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,765 | ₩6,284 | ₩5,765 | ₩6,231 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,312 | ₩6,312 | ₩6,298 | ₩6,298 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,338 | ₩6,351 | ₩6,138 | ₩6,308 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,071 | ₩6,071 | ₩6,071 | ₩6,071 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,631 | ₩6,618 | ₩5,631 | ₩6,178 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,342 | ₩6,351 | ₩5,817 | ₩5,817 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,004 | ₩6,351 | ₩6,004 | ₩6,058 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,871 | ₩5,938 | ₩5,804 | ₩5,804 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩5,978 | ₩6,004 | ₩5,831 | ₩5,831 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩5,978 | ₩6,004 | ₩5,380 | ₩5,604 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,324 | ₩6,058 | ₩5,324 | ₩6,003 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,337 | ₩5,737 | ₩5,204 | ₩5,204 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,071 | ₩6,771 | ₩5,070 | ₩5,204 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,138 | ₩6,178 | ₩5,805 | ₩5,805 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,244 | ₩6,244 | ₩5,966 | ₩6,186 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,871 | ₩6,084 | ₩5,871 | ₩6,084 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,004 | ₩6,111 | ₩5,871 | ₩6,111 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,631 | ₩6,631 | ₩6,111 | ₩6,111 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,671 | ₩6,912 | ₩6,671 | ₩6,805 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,671 | ₩6,832 | ₩6,671 | ₩6,745 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,658 | ₩6,658 | ₩6,658 | ₩6,658 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,658 | ₩6,671 | ₩6,539 | ₩6,578 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,658 | ₩6,658 | ₩6,605 | ₩6,605 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,591 | ₩6,645 | ₩5,938 | ₩6,351 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,365 | ₩6,631 | ₩6,164 | ₩6,618 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,271 | ₩6,631 | ₩6,218 | ₩6,485 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,525 | ₩6,643 | ₩6,271 | ₩6,311 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,938 | ₩6,645 | ₩5,898 | ₩6,645 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,138 | ₩6,138 | ₩6,004 | ₩6,004 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,084 | ₩6,510 | ₩6,084 | ₩6,098 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,231 | ₩6,405 | ₩6,084 | ₩6,098 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,458 | ₩6,511 | ₩6,405 | ₩6,405 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,938 | ₩6,605 | ₩5,938 | ₩6,485 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,733 | ₩5,938 | ₩5,733 | ₩5,938 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,911 | ₩5,951 | ₩5,697 | ₩5,697 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,524 | ₩6,123 | ₩5,524 | ₩5,831 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,537 | ₩5,919 | ₩5,431 | ₩5,919 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,711 | ₩5,804 | ₩5,431 | ₩5,719 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,604 | ₩6,405 | ₩5,604 | ₩5,831 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,377 | ₩6,164 | ₩5,377 | ₩5,751 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,497 | ₩5,511 | ₩5,497 | ₩5,511 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,584 | ₩5,717 | ₩5,416 | ₩5,512 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,951 | ₩5,951 | ₩5,604 | ₩5,604 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,924 | ₩6,136 | ₩5,404 | ₩6,136 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,018 | ₩6,018 | ₩6,018 | ₩6,018 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,018 | ₩6,018 | ₩5,938 | ₩6,018 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,338 | ₩6,338 | ₩6,004 | ₩6,018 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,511 | ₩6,511 | ₩6,511 | ₩6,511 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,405 | ₩6,511 | ₩6,405 | ₩6,511 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,832 | ₩6,832 | ₩6,405 | ₩6,418 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,805 | ₩6,807 | ₩6,271 | ₩6,645 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,912 | ₩6,912 | ₩6,805 | ₩6,805 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩6,992 | ₩6,992 | ₩6,992 | ₩6,992 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,005 | ₩7,196 | ₩6,805 | ₩6,909 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,818 | ₩7,264 | ₩6,805 | ₩6,845 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,872 | ₩7,268 | ₩6,805 | ₩6,818 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,885 | ₩6,898 | ₩6,872 | ₩6,885 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,112 | ₩7,112 | ₩6,872 | ₩6,898 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,040 | ₩7,379 | ₩7,040 | ₩7,325 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,898 | ₩6,898 | ₩6,872 | ₩6,872 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,952 | ₩7,005 | ₩6,938 | ₩6,938 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,005 | ₩7,072 | ₩6,938 | ₩7,014 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,192 | ₩7,192 | ₩6,938 | ₩6,938 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,952 | ₩6,952 | ₩6,952 | ₩6,952 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,952 | ₩6,952 | ₩6,952 | ₩6,952 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,032 | ₩7,032 | ₩6,938 | ₩6,938 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,938 | ₩6,996 | ₩6,938 | ₩6,992 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,045 | ₩7,045 | ₩6,978 | ₩6,978 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,072 | ₩7,072 | ₩7,072 | ₩7,072 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,032 | ₩7,032 | ₩6,992 | ₩7,018 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩6,965 | ₩7,192 | ₩6,965 | ₩7,192 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩6,992 | ₩7,018 | ₩6,965 | ₩6,965 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,379 | ₩7,432 | ₩6,978 | ₩7,018 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,125 | ₩7,472 | ₩7,125 | ₩7,459 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩6,965 | ₩6,992 | ₩6,952 | ₩6,992 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,018 | ₩7,138 | ₩7,005 | ₩7,018 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,072 | ₩7,072 | ₩7,058 | ₩7,072 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,072 | ₩7,258 | ₩7,018 | ₩7,072 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,104 | ₩7,270 | ₩7,085 | ₩7,270 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,218 | ₩7,339 | ₩7,218 | ₩7,272 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,218 | ₩7,272 | ₩7,192 | ₩7,218 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,459 | ₩7,459 | ₩7,152 | ₩7,218 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,472 | ₩7,914 | ₩7,138 | ₩7,481 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,232 | ₩7,445 | ₩7,072 | ₩7,445 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,245 | ₩7,445 | ₩7,152 | ₩7,152 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,445 | ₩7,445 | ₩7,112 | ₩7,112 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,683 | ₩7,683 | ₩7,485 | ₩7,485 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,539 | ₩7,752 | ₩7,539 | ₩7,725 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,539 | ₩7,739 | ₩7,483 | ₩7,525 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩8,980 | ₩8,980 | ₩7,218 | ₩7,819 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,082 | ₩7,082 | ₩7,072 | ₩7,072 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,312 | ₩7,419 | ₩7,072 | ₩7,072 | -3.28% | 1만 |
|---|