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 | ₩6,371 | ₩6,933 | ₩5,969 | ₩6,932 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,304 | ₩6,419 | ₩6,183 | ₩6,305 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,049 | ₩6,371 | ₩5,767 | ₩6,036 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,116 | ₩6,156 | ₩6,103 | ₩6,156 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,304 | ₩6,344 | ₩6,022 | ₩6,022 | -4.47% | 2천 |
| 2026.10.02 | ₩6,103 | ₩6,103 | ₩6,036 | ₩6,036 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,545 | ₩6,545 | ₩6,170 | ₩6,170 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,834 | ₩6,746 | ₩5,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,746 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,478 | ₩6,800 | ₩5,549 | ₩6,800 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,438 | ₩6,438 | ₩6,438 | ₩6,438 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,505 | ₩6,974 | ₩6,237 | ₩6,438 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,653 | ₩7,095 | ₩6,653 | ₩7,095 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,149 | ₩7,484 | ₩7,121 | ₩7,377 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,800 | ₩6,800 | ₩6,545 | ₩6,600 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,372 | ₩6,592 | ₩6,372 | ₩6,572 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,800 | ₩6,800 | ₩6,197 | ₩6,197 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,974 | ₩7,578 | ₩6,451 | ₩7,156 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,417 | ₩7,578 | ₩7,377 | ₩7,377 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,444 | ₩7,444 | ₩7,310 | ₩7,444 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,243 | ₩7,511 | ₩5,499 | ₩7,484 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,337 | ₩7,410 | ₩7,290 | ₩7,398 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,909 | ₩6,909 | ₩6,854 | ₩6,854 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,733 | ₩7,023 | ₩6,733 | ₩6,854 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,068 | ₩7,068 | ₩6,787 | ₩6,787 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,243 | ₩7,243 | ₩7,243 | ₩7,243 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,377 | ₩7,511 | ₩7,377 | ₩7,498 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,511 | ₩7,511 | ₩7,498 | ₩7,498 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,746 | ₩7,511 | ₩6,746 | ₩7,109 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,577 | ₩7,577 | ₩6,706 | ₩7,109 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,672 | ₩7,672 | ₩7,055 | ₩7,055 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,377 | ₩7,377 | ₩7,243 | ₩7,337 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,511 | ₩7,514 | ₩7,283 | ₩7,283 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,484 | ₩7,498 | ₩7,390 | ₩7,390 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,511 | ₩7,511 | ₩7,511 | ₩7,511 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,491 | ₩7,511 | ₩7,350 | ₩7,511 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,645 | ₩7,846 | ₩7,256 | ₩7,256 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,974 | ₩7,779 | ₩6,974 | ₩7,310 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,438 | ₩6,988 | ₩6,438 | ₩6,840 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,036 | ₩6,827 | ₩6,036 | ₩6,572 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,082 | ₩7,243 | ₩6,572 | ₩6,974 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,894 | ₩7,270 | ₩6,746 | ₩6,854 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,706 | ₩6,733 | ₩6,438 | ₩6,733 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,329 | ₩7,162 | ₩6,284 | ₩6,451 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,331 | ₩6,331 | ₩6,331 | ₩6,331 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,955 | ₩6,250 | ₩5,861 | ₩5,915 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,103 | ₩6,103 | ₩6,062 | ₩6,103 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,545 | ₩6,545 | ₩6,170 | ₩6,170 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,130 | ₩6,612 | ₩6,130 | ₩6,612 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,885 | ₩6,223 | ₩5,781 | ₩6,197 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,915 | ₩5,955 | ₩5,714 | ₩5,714 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,036 | ₩6,451 | ₩5,499 | ₩6,170 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,733 | ₩6,780 | ₩6,639 | ₩6,639 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,907 | ₩7,377 | ₩6,706 | ₩6,799 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,170 | ₩7,176 | ₩6,170 | ₩6,814 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,951 | ₩6,036 | ₩5,633 | ₩5,837 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,741 | ₩6,103 | ₩5,741 | ₩5,741 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,700 | ₩6,237 | ₩5,660 | ₩5,660 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,116 | ₩6,116 | ₩5,700 | ₩5,875 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,673 | ₩5,962 | ₩5,633 | ₩5,702 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,833 | ₩5,902 | ₩5,833 | ₩5,902 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,049 | ₩6,304 | ₩5,969 | ₩6,069 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,875 | ₩6,411 | ₩5,834 | ₩5,861 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,049 | ₩6,049 | ₩5,942 | ₩5,942 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,821 | ₩6,505 | ₩5,821 | ₩5,942 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,062 | ₩6,438 | ₩5,499 | ₩6,363 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,794 | ₩6,068 | ₩5,569 | ₩6,022 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,103 | ₩6,103 | ₩5,499 | ₩6,062 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,566 | ₩6,156 | ₩5,566 | ₩6,036 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,856 | ₩5,856 | ₩5,486 | ₩5,613 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,573 | ₩6,693 | ₩5,573 | ₩5,855 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,620 | ₩6,304 | ₩5,620 | ₩5,754 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,432 | ₩5,686 | ₩5,244 | ₩5,620 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,311 | ₩5,499 | ₩5,003 | ₩5,459 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,285 | ₩5,559 | ₩5,177 | ₩5,231 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,673 | ₩5,793 | ₩5,325 | ₩5,432 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,338 | ₩5,596 | ₩5,258 | ₩5,472 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,486 | ₩5,640 | ₩5,244 | ₩5,378 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,582 | ₩5,714 | ₩5,338 | ₩5,513 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,432 | ₩5,955 | ₩5,432 | ₩5,700 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,137 | ₩5,687 | ₩5,137 | ₩5,486 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,432 | ₩5,445 | ₩5,097 | ₩5,291 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,258 | ₩5,975 | ₩5,177 | ₩5,445 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,097 | ₩5,821 | ₩5,097 | ₩5,460 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,687 | ₩5,687 | ₩5,124 | ₩5,177 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,137 | ₩6,411 | ₩5,097 | ₩5,566 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,700 | ₩5,902 | ₩4,949 | ₩5,298 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,292 | ₩9,362 | ₩4,292 | ₩5,948 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,505 | ₩6,572 | ₩4,292 | ₩4,292 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,036 | ₩6,233 | ₩6,036 | ₩6,076 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,888 | ₩6,170 | ₩5,888 | ₩6,062 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,036 | ₩6,036 | ₩5,848 | ₩6,022 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,065 | ₩6,202 | ₩5,741 | ₩5,781 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,304 | ₩6,304 | ₩6,062 | ₩6,076 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,277 | ₩6,539 | ₩6,036 | ₩6,168 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,250 | ₩6,545 | ₩6,250 | ₩6,340 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,304 | ₩6,358 | ₩6,304 | ₩6,331 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,425 | ₩6,599 | ₩6,250 | ₩6,317 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,612 | ₩6,612 | ₩6,290 | ₩6,317 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,604 | ₩6,604 | ₩6,036 | ₩6,438 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,049 | ₩6,431 | ₩6,049 | ₩6,197 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,465 | ₩6,539 | ₩6,154 | ₩6,154 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,653 | ₩6,814 | ₩6,465 | ₩6,465 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,561 | ₩6,706 | ₩6,445 | ₩6,639 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,720 | ₩6,736 | ₩6,451 | ₩6,571 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,814 | ₩6,814 | ₩6,586 | ₩6,619 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,639 | ₩6,693 | ₩6,572 | ₩6,639 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,666 | ₩6,894 | ₩6,572 | ₩6,687 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,693 | ₩6,948 | ₩6,653 | ₩6,666 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,827 | ₩7,001 | ₩6,706 | ₩6,760 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,873 | ₩7,042 | ₩6,746 | ₩7,001 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,068 | ₩7,109 | ₩6,854 | ₩7,036 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,478 | ₩7,109 | ₩6,478 | ₩7,068 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,854 | ₩7,176 | ₩6,854 | ₩6,961 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,109 | ₩7,109 | ₩6,910 | ₩6,930 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,807 | ₩7,240 | ₩6,678 | ₩7,145 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,840 | ₩7,243 | ₩6,639 | ₩6,666 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,673 | ₩6,706 | ₩6,666 | ₩6,706 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,787 | ₩6,787 | ₩6,438 | ₩6,733 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,921 | ₩6,921 | ₩6,371 | ₩6,371 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,760 | ₩6,760 | ₩6,438 | ₩6,438 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,478 | ₩6,691 | ₩6,438 | ₩6,438 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,787 | ₩6,787 | ₩6,706 | ₩6,706 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,934 | ₩6,934 | ₩6,331 | ₩6,331 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,563 | ₩6,948 | ₩6,490 | ₩6,948 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,256 | ₩7,256 | ₩6,749 | ₩6,827 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,438 | ₩7,229 | ₩6,438 | ₩6,599 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,599 | ₩7,350 | ₩6,317 | ₩7,323 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,135 | ₩7,632 | ₩6,974 | ₩7,618 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,760 | ₩7,007 | ₩6,706 | ₩6,814 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,304 | ₩6,787 | ₩6,304 | ₩6,773 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,156 | ₩6,290 | ₩6,156 | ₩6,290 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,344 | ₩6,344 | ₩6,062 | ₩6,076 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,223 | ₩6,371 | ₩6,062 | ₩6,358 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,036 | ₩6,378 | ₩6,036 | ₩6,230 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,746 | ₩6,746 | ₩6,009 | ₩6,062 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,116 | ₩6,237 | ₩6,036 | ₩6,116 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,049 | ₩6,197 | ₩6,049 | ₩6,197 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,465 | ₩6,465 | ₩6,223 | ₩6,223 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,492 | ₩6,492 | ₩6,049 | ₩6,191 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,254 | ₩6,559 | ₩6,036 | ₩6,049 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,231 | ₩6,577 | ₩6,116 | ₩6,116 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,317 | ₩6,615 | ₩6,264 | ₩6,398 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,666 | ₩6,666 | ₩6,265 | ₩6,265 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,559 | ₩6,693 | ₩6,384 | ₩6,666 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,398 | ₩7,042 | ₩6,237 | ₩6,627 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,237 | ₩6,760 | ₩6,130 | ₩6,451 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,068 | ₩7,068 | ₩6,210 | ₩6,329 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,176 | ₩7,377 | ₩6,473 | ₩6,473 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,296 | ₩7,404 | ₩6,706 | ₩7,216 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,256 | ₩7,752 | ₩6,720 | ₩7,323 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,377 | ₩7,377 | ₩6,921 | ₩7,283 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,162 | ₩8,048 | ₩6,934 | ₩7,538 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,170 | ₩9,201 | ₩6,130 | ₩7,363 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,170 | ₩6,170 | ₩6,170 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,076 | ₩6,264 | ₩5,633 | ₩6,264 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,230 | ₩6,304 | ₩6,170 | ₩6,170 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,170 | ₩6,384 | ₩6,095 | ₩6,095 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,796 | ₩6,317 | ₩5,796 | ₩6,264 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,345 | ₩6,345 | ₩6,331 | ₩6,331 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,371 | ₩6,384 | ₩6,170 | ₩6,341 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,103 | ₩6,103 | ₩6,103 | ₩6,103 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,660 | ₩6,653 | ₩5,660 | ₩6,210 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,375 | ₩6,384 | ₩5,848 | ₩5,848 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,036 | ₩6,384 | ₩6,036 | ₩6,089 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,902 | ₩5,969 | ₩5,834 | ₩5,834 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩6,009 | ₩6,036 | ₩5,861 | ₩5,861 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩6,009 | ₩6,036 | ₩5,408 | ₩5,633 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,352 | ₩6,089 | ₩5,352 | ₩6,034 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,365 | ₩5,767 | ₩5,231 | ₩5,231 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,103 | ₩6,807 | ₩5,097 | ₩5,231 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,170 | ₩6,210 | ₩5,836 | ₩5,836 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,277 | ₩6,277 | ₩5,997 | ₩6,218 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,902 | ₩6,116 | ₩5,902 | ₩6,116 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,036 | ₩6,143 | ₩5,902 | ₩6,143 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,666 | ₩6,666 | ₩6,143 | ₩6,143 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,706 | ₩6,948 | ₩6,706 | ₩6,840 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,706 | ₩6,867 | ₩6,706 | ₩6,780 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,693 | ₩6,693 | ₩6,693 | ₩6,693 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,693 | ₩6,706 | ₩6,573 | ₩6,612 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,693 | ₩6,693 | ₩6,639 | ₩6,639 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,626 | ₩6,679 | ₩5,969 | ₩6,384 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,398 | ₩6,666 | ₩6,197 | ₩6,653 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,304 | ₩6,666 | ₩6,250 | ₩6,518 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,559 | ₩6,678 | ₩6,304 | ₩6,344 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,969 | ₩6,679 | ₩5,928 | ₩6,679 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,170 | ₩6,170 | ₩6,036 | ₩6,036 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,116 | ₩6,544 | ₩6,116 | ₩6,130 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,264 | ₩6,438 | ₩6,116 | ₩6,130 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,492 | ₩6,545 | ₩6,438 | ₩6,438 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,969 | ₩6,639 | ₩5,969 | ₩6,518 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,763 | ₩5,969 | ₩5,763 | ₩5,969 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,942 | ₩5,982 | ₩5,727 | ₩5,727 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,553 | ₩6,155 | ₩5,553 | ₩5,861 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,566 | ₩5,950 | ₩5,459 | ₩5,950 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,741 | ₩5,834 | ₩5,459 | ₩5,749 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,633 | ₩6,438 | ₩5,633 | ₩5,861 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,405 | ₩6,197 | ₩5,405 | ₩5,781 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,526 | ₩5,539 | ₩5,526 | ₩5,539 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,613 | ₩5,747 | ₩5,444 | ₩5,541 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,982 | ₩5,982 | ₩5,633 | ₩5,633 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,955 | ₩6,168 | ₩5,432 | ₩6,168 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,049 | ₩6,049 | ₩6,049 | ₩6,049 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,049 | ₩6,049 | ₩5,969 | ₩6,049 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,371 | ₩6,371 | ₩6,036 | ₩6,049 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,545 | ₩6,545 | ₩6,545 | ₩6,545 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,438 | ₩6,545 | ₩6,438 | ₩6,545 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,867 | ₩6,867 | ₩6,438 | ₩6,451 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,840 | ₩6,843 | ₩6,304 | ₩6,679 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,948 | ₩6,948 | ₩6,840 | ₩6,840 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩7,028 | ₩7,028 | ₩7,028 | ₩7,028 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,042 | ₩7,233 | ₩6,840 | ₩6,945 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,854 | ₩7,302 | ₩6,840 | ₩6,881 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,907 | ₩7,306 | ₩6,840 | ₩6,854 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,921 | ₩6,934 | ₩6,907 | ₩6,921 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,149 | ₩7,149 | ₩6,907 | ₩6,934 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,076 | ₩7,417 | ₩7,076 | ₩7,363 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,934 | ₩6,934 | ₩6,907 | ₩6,907 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,988 | ₩7,042 | ₩6,974 | ₩6,974 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,042 | ₩7,109 | ₩6,974 | ₩7,051 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,229 | ₩7,229 | ₩6,974 | ₩6,974 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,988 | ₩6,988 | ₩6,988 | ₩6,988 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,988 | ₩6,988 | ₩6,988 | ₩6,988 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,068 | ₩7,068 | ₩6,974 | ₩6,974 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,974 | ₩7,032 | ₩6,974 | ₩7,028 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,082 | ₩7,082 | ₩7,015 | ₩7,015 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,109 | ₩7,109 | ₩7,109 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,068 | ₩7,068 | ₩7,028 | ₩7,055 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩7,001 | ₩7,229 | ₩7,001 | ₩7,229 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩7,028 | ₩7,055 | ₩7,001 | ₩7,001 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,417 | ₩7,471 | ₩7,015 | ₩7,055 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,162 | ₩7,511 | ₩7,162 | ₩7,498 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩7,001 | ₩7,028 | ₩6,988 | ₩7,028 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,055 | ₩7,176 | ₩7,042 | ₩7,055 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,109 | ₩7,109 | ₩7,095 | ₩7,109 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,109 | ₩7,296 | ₩7,055 | ₩7,109 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,141 | ₩7,308 | ₩7,122 | ₩7,308 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,256 | ₩7,377 | ₩7,256 | ₩7,310 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,256 | ₩7,310 | ₩7,229 | ₩7,256 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,498 | ₩7,498 | ₩7,189 | ₩7,256 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,511 | ₩7,955 | ₩7,176 | ₩7,520 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,270 | ₩7,484 | ₩7,109 | ₩7,484 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,283 | ₩7,484 | ₩7,189 | ₩7,189 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,484 | ₩7,484 | ₩7,149 | ₩7,149 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,723 | ₩7,723 | ₩7,524 | ₩7,524 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,578 | ₩7,793 | ₩7,578 | ₩7,766 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,578 | ₩7,779 | ₩7,522 | ₩7,565 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩9,027 | ₩9,027 | ₩7,256 | ₩7,860 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,119 | ₩7,119 | ₩7,109 | ₩7,109 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,350 | ₩7,457 | ₩7,109 | ₩7,109 | -3.28% | 1만 |
|---|