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 | ₩6,346 | ₩6,906 | ₩5,946 | ₩6,905 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,280 | ₩6,394 | ₩6,159 | ₩6,281 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,026 | ₩6,346 | ₩5,745 | ₩6,012 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,093 | ₩6,133 | ₩6,079 | ₩6,133 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,280 | ₩6,320 | ₩5,999 | ₩5,999 | -4.47% | 2천 |
| 2026.10.02 | ₩6,079 | ₩6,079 | ₩6,012 | ₩6,012 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,520 | ₩6,520 | ₩6,146 | ₩6,146 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,812 | ₩6,720 | ₩5,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,720 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,453 | ₩6,774 | ₩5,527 | ₩6,774 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,413 | ₩6,413 | ₩6,413 | ₩6,413 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,480 | ₩6,948 | ₩6,213 | ₩6,413 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,627 | ₩7,068 | ₩6,627 | ₩7,068 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,121 | ₩7,455 | ₩7,093 | ₩7,348 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,774 | ₩6,774 | ₩6,520 | ₩6,575 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,348 | ₩6,567 | ₩6,348 | ₩6,547 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,774 | ₩6,774 | ₩6,173 | ₩6,173 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,948 | ₩7,549 | ₩6,427 | ₩7,128 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,389 | ₩7,549 | ₩7,348 | ₩7,348 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,415 | ₩7,415 | ₩7,282 | ₩7,415 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,215 | ₩7,482 | ₩5,478 | ₩7,455 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,308 | ₩7,382 | ₩7,262 | ₩7,370 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,882 | ₩6,882 | ₩6,827 | ₩6,827 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,707 | ₩6,996 | ₩6,707 | ₩6,827 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,041 | ₩7,041 | ₩6,761 | ₩6,761 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,215 | ₩7,215 | ₩7,215 | ₩7,215 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,348 | ₩7,482 | ₩7,348 | ₩7,469 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,482 | ₩7,482 | ₩7,469 | ₩7,469 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,720 | ₩7,482 | ₩6,720 | ₩7,081 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,548 | ₩7,548 | ₩6,680 | ₩7,081 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,642 | ₩7,642 | ₩7,028 | ₩7,028 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,348 | ₩7,348 | ₩7,215 | ₩7,308 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,482 | ₩7,485 | ₩7,255 | ₩7,255 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,455 | ₩7,469 | ₩7,362 | ₩7,362 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,482 | ₩7,482 | ₩7,482 | ₩7,482 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,462 | ₩7,482 | ₩7,322 | ₩7,482 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,616 | ₩7,816 | ₩7,228 | ₩7,228 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,948 | ₩7,749 | ₩6,948 | ₩7,282 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,413 | ₩6,961 | ₩6,413 | ₩6,814 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,012 | ₩6,801 | ₩6,012 | ₩6,547 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,055 | ₩7,215 | ₩6,547 | ₩6,948 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,867 | ₩7,242 | ₩6,720 | ₩6,827 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,680 | ₩6,707 | ₩6,413 | ₩6,707 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,305 | ₩7,135 | ₩6,260 | ₩6,427 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,306 | ₩6,306 | ₩6,306 | ₩6,306 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,932 | ₩6,226 | ₩5,839 | ₩5,892 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,079 | ₩6,079 | ₩6,039 | ₩6,079 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,520 | ₩6,520 | ₩6,146 | ₩6,146 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,106 | ₩6,587 | ₩6,106 | ₩6,587 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,863 | ₩6,199 | ₩5,759 | ₩6,173 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,892 | ₩5,932 | ₩5,692 | ₩5,692 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,012 | ₩6,427 | ₩5,478 | ₩6,146 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,707 | ₩6,754 | ₩6,614 | ₩6,614 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,881 | ₩7,348 | ₩6,680 | ₩6,773 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,146 | ₩7,148 | ₩6,146 | ₩6,787 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,928 | ₩6,012 | ₩5,612 | ₩5,815 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,718 | ₩6,079 | ₩5,718 | ₩5,718 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,678 | ₩6,213 | ₩5,638 | ₩5,638 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,093 | ₩6,093 | ₩5,678 | ₩5,852 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,652 | ₩5,939 | ₩5,612 | ₩5,680 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,811 | ₩5,879 | ₩5,811 | ₩5,879 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,146 | ₩6,146 | ₩6,146 | ₩6,146 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,146 | ₩6,146 | ₩6,146 | ₩6,146 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,026 | ₩6,280 | ₩5,946 | ₩6,046 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,852 | ₩6,386 | ₩5,812 | ₩5,839 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,026 | ₩6,026 | ₩5,919 | ₩5,919 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,799 | ₩6,480 | ₩5,799 | ₩5,919 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,039 | ₩6,413 | ₩5,478 | ₩6,338 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,772 | ₩6,044 | ₩5,547 | ₩5,999 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,079 | ₩6,079 | ₩5,478 | ₩6,039 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,545 | ₩6,133 | ₩5,545 | ₩6,012 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,833 | ₩5,833 | ₩5,465 | ₩5,591 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,551 | ₩6,667 | ₩5,551 | ₩5,832 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,598 | ₩6,280 | ₩5,598 | ₩5,732 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,411 | ₩5,664 | ₩5,224 | ₩5,598 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,291 | ₩5,478 | ₩4,984 | ₩5,438 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,264 | ₩5,538 | ₩5,157 | ₩5,211 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,652 | ₩5,771 | ₩5,304 | ₩5,411 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,318 | ₩5,574 | ₩5,237 | ₩5,451 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,465 | ₩5,618 | ₩5,224 | ₩5,358 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,561 | ₩5,692 | ₩5,318 | ₩5,491 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,411 | ₩5,932 | ₩5,411 | ₩5,678 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,117 | ₩5,665 | ₩5,117 | ₩5,465 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,411 | ₩5,424 | ₩5,077 | ₩5,271 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,237 | ₩5,952 | ₩5,157 | ₩5,424 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,077 | ₩5,799 | ₩5,077 | ₩5,439 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,665 | ₩5,665 | ₩5,104 | ₩5,157 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,117 | ₩6,386 | ₩5,077 | ₩5,545 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,678 | ₩5,879 | ₩4,930 | ₩5,278 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,275 | ₩9,326 | ₩4,275 | ₩5,926 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,480 | ₩6,547 | ₩4,275 | ₩4,275 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,012 | ₩6,209 | ₩6,012 | ₩6,052 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,865 | ₩6,146 | ₩5,865 | ₩6,039 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,012 | ₩6,012 | ₩5,825 | ₩5,999 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,042 | ₩6,178 | ₩5,718 | ₩5,759 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,280 | ₩6,280 | ₩6,039 | ₩6,052 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,253 | ₩6,513 | ₩6,012 | ₩6,145 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,226 | ₩6,520 | ₩6,226 | ₩6,316 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,280 | ₩6,333 | ₩6,280 | ₩6,306 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,400 | ₩6,574 | ₩6,226 | ₩6,293 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,587 | ₩6,587 | ₩6,266 | ₩6,293 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,579 | ₩6,579 | ₩6,012 | ₩6,413 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,026 | ₩6,407 | ₩6,026 | ₩6,173 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,440 | ₩6,513 | ₩6,130 | ₩6,130 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,627 | ₩6,787 | ₩6,440 | ₩6,440 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,536 | ₩6,680 | ₩6,420 | ₩6,614 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,694 | ₩6,710 | ₩6,427 | ₩6,545 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,787 | ₩6,787 | ₩6,560 | ₩6,594 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,614 | ₩6,667 | ₩6,547 | ₩6,614 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,640 | ₩6,867 | ₩6,547 | ₩6,662 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,667 | ₩6,921 | ₩6,627 | ₩6,640 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,801 | ₩6,974 | ₩6,680 | ₩6,734 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,846 | ₩7,014 | ₩6,720 | ₩6,974 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,041 | ₩7,081 | ₩6,827 | ₩7,009 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,453 | ₩7,081 | ₩6,453 | ₩7,041 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,827 | ₩7,148 | ₩6,827 | ₩6,934 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,081 | ₩7,081 | ₩6,883 | ₩6,904 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,781 | ₩7,212 | ₩6,652 | ₩7,117 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,814 | ₩7,215 | ₩6,614 | ₩6,640 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,647 | ₩6,680 | ₩6,640 | ₩6,680 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,761 | ₩6,761 | ₩6,413 | ₩6,707 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,894 | ₩6,894 | ₩6,346 | ₩6,346 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,734 | ₩6,734 | ₩6,413 | ₩6,413 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,453 | ₩6,666 | ₩6,413 | ₩6,413 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,761 | ₩6,761 | ₩6,680 | ₩6,680 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,908 | ₩6,908 | ₩6,306 | ₩6,306 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,537 | ₩6,921 | ₩6,465 | ₩6,921 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,228 | ₩7,228 | ₩6,723 | ₩6,801 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,413 | ₩7,201 | ₩6,413 | ₩6,574 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,574 | ₩7,322 | ₩6,293 | ₩7,295 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,108 | ₩7,602 | ₩6,948 | ₩7,589 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,734 | ₩6,980 | ₩6,680 | ₩6,787 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,280 | ₩6,761 | ₩6,280 | ₩6,747 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,133 | ₩6,266 | ₩6,133 | ₩6,266 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,320 | ₩6,320 | ₩6,039 | ₩6,052 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,199 | ₩6,346 | ₩6,039 | ₩6,333 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,012 | ₩6,353 | ₩6,012 | ₩6,206 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,720 | ₩6,720 | ₩5,986 | ₩6,039 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,093 | ₩6,213 | ₩6,012 | ₩6,093 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,026 | ₩6,173 | ₩6,026 | ₩6,173 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,440 | ₩6,440 | ₩6,199 | ₩6,199 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,467 | ₩6,467 | ₩6,026 | ₩6,167 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,230 | ₩6,533 | ₩6,012 | ₩6,026 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,207 | ₩6,552 | ₩6,093 | ₩6,093 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,293 | ₩6,590 | ₩6,239 | ₩6,373 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,640 | ₩6,640 | ₩6,241 | ₩6,241 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,533 | ₩6,667 | ₩6,360 | ₩6,640 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,373 | ₩7,014 | ₩6,213 | ₩6,602 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,213 | ₩6,734 | ₩6,106 | ₩6,427 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,041 | ₩7,041 | ₩6,186 | ₩6,305 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,148 | ₩7,348 | ₩6,448 | ₩6,448 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,268 | ₩7,375 | ₩6,680 | ₩7,188 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,228 | ₩7,723 | ₩6,694 | ₩7,295 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,348 | ₩7,348 | ₩6,894 | ₩7,255 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,135 | ₩8,016 | ₩6,908 | ₩7,509 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,146 | ₩9,166 | ₩6,106 | ₩7,335 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,146 | ₩6,146 | ₩6,146 | ₩6,146 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,052 | ₩6,239 | ₩5,612 | ₩6,239 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,206 | ₩6,280 | ₩6,146 | ₩6,146 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,146 | ₩6,360 | ₩6,071 | ₩6,071 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,773 | ₩6,293 | ₩5,773 | ₩6,239 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,321 | ₩6,321 | ₩6,306 | ₩6,306 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,346 | ₩6,360 | ₩6,146 | ₩6,317 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,079 | ₩6,079 | ₩6,079 | ₩6,079 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,638 | ₩6,627 | ₩5,638 | ₩6,186 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,350 | ₩6,360 | ₩5,825 | ₩5,825 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,012 | ₩6,360 | ₩6,012 | ₩6,066 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,879 | ₩5,946 | ₩5,812 | ₩5,812 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩5,986 | ₩6,012 | ₩5,839 | ₩5,839 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩5,986 | ₩6,012 | ₩5,387 | ₩5,612 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,331 | ₩6,066 | ₩5,331 | ₩6,011 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,344 | ₩5,745 | ₩5,211 | ₩5,211 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,079 | ₩6,781 | ₩5,077 | ₩5,211 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,146 | ₩6,186 | ₩5,813 | ₩5,813 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,253 | ₩6,253 | ₩5,974 | ₩6,194 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,879 | ₩6,093 | ₩5,879 | ₩6,093 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,012 | ₩6,119 | ₩5,879 | ₩6,119 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,640 | ₩6,640 | ₩6,119 | ₩6,119 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,680 | ₩6,921 | ₩6,680 | ₩6,814 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,680 | ₩6,841 | ₩6,680 | ₩6,754 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,667 | ₩6,667 | ₩6,667 | ₩6,667 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,667 | ₩6,680 | ₩6,548 | ₩6,587 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,667 | ₩6,667 | ₩6,614 | ₩6,614 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,600 | ₩6,654 | ₩5,946 | ₩6,360 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,373 | ₩6,640 | ₩6,173 | ₩6,627 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,280 | ₩6,640 | ₩6,226 | ₩6,493 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,533 | ₩6,652 | ₩6,280 | ₩6,320 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,946 | ₩6,654 | ₩5,905 | ₩6,654 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,146 | ₩6,146 | ₩6,012 | ₩6,012 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,093 | ₩6,519 | ₩6,093 | ₩6,106 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,239 | ₩6,413 | ₩6,093 | ₩6,106 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,467 | ₩6,520 | ₩6,413 | ₩6,413 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,946 | ₩6,614 | ₩5,946 | ₩6,493 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,741 | ₩5,946 | ₩5,741 | ₩5,946 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,919 | ₩5,959 | ₩5,705 | ₩5,705 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,531 | ₩6,131 | ₩5,531 | ₩5,839 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,545 | ₩5,927 | ₩5,438 | ₩5,927 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,718 | ₩5,812 | ₩5,438 | ₩5,726 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,612 | ₩6,413 | ₩5,612 | ₩5,839 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,384 | ₩6,173 | ₩5,384 | ₩5,759 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,505 | ₩5,518 | ₩5,505 | ₩5,518 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,591 | ₩5,725 | ₩5,423 | ₩5,519 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,959 | ₩5,959 | ₩5,612 | ₩5,612 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,932 | ₩6,145 | ₩5,411 | ₩6,145 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,026 | ₩6,026 | ₩6,026 | ₩6,026 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,026 | ₩6,026 | ₩5,946 | ₩6,026 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,346 | ₩6,346 | ₩6,012 | ₩6,026 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,520 | ₩6,520 | ₩6,520 | ₩6,520 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,413 | ₩6,520 | ₩6,413 | ₩6,520 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,841 | ₩6,841 | ₩6,413 | ₩6,427 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,814 | ₩6,817 | ₩6,280 | ₩6,654 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,921 | ₩6,921 | ₩6,814 | ₩6,814 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩7,001 | ₩7,001 | ₩7,001 | ₩7,001 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,014 | ₩7,205 | ₩6,814 | ₩6,918 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,827 | ₩7,274 | ₩6,814 | ₩6,854 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,881 | ₩7,278 | ₩6,814 | ₩6,827 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,894 | ₩6,908 | ₩6,881 | ₩6,894 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,121 | ₩7,121 | ₩6,881 | ₩6,908 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,049 | ₩7,389 | ₩7,049 | ₩7,335 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,908 | ₩6,908 | ₩6,881 | ₩6,881 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,961 | ₩7,014 | ₩6,948 | ₩6,948 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,014 | ₩7,081 | ₩6,948 | ₩7,024 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,201 | ₩7,201 | ₩6,948 | ₩6,948 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,961 | ₩6,961 | ₩6,961 | ₩6,961 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,041 | ₩7,041 | ₩6,948 | ₩6,948 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,948 | ₩7,005 | ₩6,948 | ₩7,001 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,055 | ₩7,055 | ₩6,988 | ₩6,988 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,081 | ₩7,081 | ₩7,081 | ₩7,081 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,041 | ₩7,041 | ₩7,001 | ₩7,028 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩6,974 | ₩7,201 | ₩6,974 | ₩7,201 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩7,001 | ₩7,028 | ₩6,974 | ₩6,974 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,389 | ₩7,442 | ₩6,988 | ₩7,028 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,135 | ₩7,482 | ₩7,135 | ₩7,469 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩6,974 | ₩7,001 | ₩6,961 | ₩7,001 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,028 | ₩7,148 | ₩7,014 | ₩7,028 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,081 | ₩7,081 | ₩7,068 | ₩7,081 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,081 | ₩7,268 | ₩7,028 | ₩7,081 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,113 | ₩7,280 | ₩7,095 | ₩7,280 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,228 | ₩7,348 | ₩7,228 | ₩7,282 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,228 | ₩7,282 | ₩7,201 | ₩7,228 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,469 | ₩7,469 | ₩7,161 | ₩7,228 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,482 | ₩7,924 | ₩7,148 | ₩7,491 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,242 | ₩7,455 | ₩7,081 | ₩7,455 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,255 | ₩7,455 | ₩7,161 | ₩7,161 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,455 | ₩7,455 | ₩7,121 | ₩7,121 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,693 | ₩7,693 | ₩7,495 | ₩7,495 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,549 | ₩7,763 | ₩7,549 | ₩7,736 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,549 | ₩7,749 | ₩7,493 | ₩7,535 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩8,992 | ₩8,992 | ₩7,228 | ₩7,829 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,092 | ₩7,092 | ₩7,081 | ₩7,081 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,322 | ₩7,429 | ₩7,081 | ₩7,081 | -3.28% | 1만 |
|---|