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 | ₩6,347 | ₩6,907 | ₩5,947 | ₩6,906 | +8.80% | 1.2만 |
| 2026.10.08 | ₩6,281 | ₩6,396 | ₩6,160 | ₩6,282 | +0.02% | 2.2천 |
| 2026.10.07 | ₩6,027 | ₩6,347 | ₩5,746 | ₩6,013 | -0.22% | 6.6천 |
| 2026.10.06 | ₩6,094 | ₩6,134 | ₩6,080 | ₩6,134 | +0.66% | 2.2천 |
| 2026.10.05 | ₩6,281 | ₩6,321 | ₩6,000 | ₩6,000 | -4.47% | 2천 |
| 2026.10.02 | ₩6,080 | ₩6,080 | ₩6,013 | ₩6,013 | -1.10% | 1.8천 |
| 2026.10.01 | ₩6,521 | ₩6,521 | ₩6,147 | ₩6,147 | -5.74% | 2.9천 |
| 2026.09.30 | ₩5,813 | ₩6,722 | ₩5,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,722 |
| +15.63% |
| 2.6만 |
| 2026.09.29 | ₩6,454 | ₩6,775 | ₩5,528 | ₩6,775 | +4.97% | 7.5천 |
|---|
| 2026.09.28 | ₩6,414 | ₩6,414 | ₩6,414 | ₩6,414 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩6,481 | ₩6,949 | ₩6,214 | ₩6,414 | -1.03% | 1.4만 |
|---|
| 2026.09.24 | ₩6,628 | ₩7,069 | ₩6,628 | ₩7,069 | +6.65% | 1.1만 |
|---|
| 2026.09.23 | ₩7,122 | ₩7,457 | ₩7,094 | ₩7,350 | +3.19% | 5.6천 |
|---|
| 2026.09.22 | ₩6,775 | ₩6,775 | ₩6,521 | ₩6,576 | -2.94% | 2.5천 |
|---|
| 2026.09.21 | ₩6,349 | ₩6,568 | ₩6,349 | ₩6,548 | +3.14% | 3.5천 |
|---|
| 2026.09.18 | ₩6,775 | ₩6,775 | ₩6,174 | ₩6,174 | -8.88% | 6.6천 |
|---|
| 2026.09.17 | ₩6,949 | ₩7,550 | ₩6,428 | ₩7,129 | +2.60% | 1.3만 |
|---|
| 2026.09.16 | ₩7,390 | ₩7,550 | ₩7,350 | ₩7,350 | -0.54% | 7천 |
|---|
| 2026.09.15 | ₩7,416 | ₩7,416 | ₩7,283 | ₩7,416 | 0.00% | 800 |
|---|
| 2026.09.14 | ₩7,216 | ₩7,483 | ₩5,479 | ₩7,457 | +3.33% | 7.9천 |
|---|
| 2026.09.11 | ₩7,310 | ₩7,383 | ₩7,263 | ₩7,371 | +0.84% | 2.7천 |
|---|
| 2026.09.10 | ₩6,883 | ₩6,883 | ₩6,828 | ₩6,828 | -0.80% | 1.6천 |
|---|
| 2026.09.09 | ₩6,708 | ₩6,997 | ₩6,708 | ₩6,828 | +1.79% | 3.3천 |
|---|
| 2026.09.08 | ₩7,042 | ₩7,042 | ₩6,762 | ₩6,762 | -3.98% | 1.7천 |
|---|
| 2026.09.04 | ₩7,216 | ₩7,216 | ₩7,216 | ₩7,216 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,483 | ₩7,350 | ₩7,470 | +1.64% | 1.7천 |
|---|
| 2026.09.02 | ₩7,483 | ₩7,483 | ₩7,470 | ₩7,470 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩6,722 | ₩7,483 | ₩6,722 | ₩7,082 | +5.37% | 2.4천 |
|---|
| 2026.08.31 | ₩7,549 | ₩7,549 | ₩6,682 | ₩7,082 | -6.18% | 4.6천 |
|---|
| 2026.08.28 | ₩7,644 | ₩7,644 | ₩7,029 | ₩7,029 | -8.04% | 9.2천 |
|---|
| 2026.08.27 | ₩7,350 | ₩7,350 | ₩7,216 | ₩7,310 | -0.55% | 1.6천 |
|---|
| 2026.08.26 | ₩7,483 | ₩7,486 | ₩7,256 | ₩7,256 | -3.04% | 1.3천 |
|---|
| 2026.08.25 | ₩7,457 | ₩7,470 | ₩7,363 | ₩7,363 | -1.25% | 1천 |
|---|
| 2026.08.24 | ₩7,483 | ₩7,483 | ₩7,483 | ₩7,483 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩7,463 | ₩7,483 | ₩7,323 | ₩7,483 | +0.27% | 3.1천 |
|---|
| 2026.08.20 | ₩7,617 | ₩7,817 | ₩7,229 | ₩7,229 | -5.09% | 5.1천 |
|---|
| 2026.08.19 | ₩6,949 | ₩7,751 | ₩6,949 | ₩7,283 | +4.81% | 1.1만 |
|---|
| 2026.08.18 | ₩6,414 | ₩6,962 | ₩6,414 | ₩6,815 | +6.25% | 2천 |
|---|
| 2026.08.17 | ₩6,013 | ₩6,802 | ₩6,013 | ₩6,548 | +8.89% | 6.4천 |
|---|
| 2026.08.14 | ₩7,056 | ₩7,216 | ₩6,548 | ₩6,949 | -1.52% | 1.3만 |
|---|
| 2026.08.13 | ₩6,869 | ₩7,243 | ₩6,722 | ₩6,828 | -0.58% | 1.4만 |
|---|
| 2026.08.12 | ₩6,682 | ₩6,708 | ₩6,414 | ₩6,708 | +0.40% | 1.7만 |
|---|
| 2026.08.11 | ₩6,306 | ₩7,136 | ₩6,261 | ₩6,428 | +1.93% | 6.4천 |
|---|
| 2026.08.10 | ₩6,307 | ₩6,307 | ₩6,307 | ₩6,307 | 0.00% | 2.3천 |
|---|
| 2026.08.07 | ₩5,933 | ₩6,227 | ₩5,840 | ₩5,893 | -0.68% | 3.6천 |
|---|
| 2026.08.06 | ₩6,080 | ₩6,080 | ₩6,040 | ₩6,080 | 0.00% | 2.4천 |
|---|
| 2026.08.05 | ₩6,521 | ₩6,521 | ₩6,147 | ₩6,147 | -5.74% | 500 |
|---|
| 2026.08.04 | ₩6,107 | ₩6,588 | ₩6,107 | ₩6,588 | +7.88% | 2천 |
|---|
| 2026.08.03 | ₩5,864 | ₩6,200 | ₩5,759 | ₩6,174 | +5.29% | 4.8천 |
|---|
| 2026.07.31 | ₩5,893 | ₩5,933 | ₩5,693 | ₩5,693 | -3.40% | 5.5천 |
|---|
| 2026.07.30 | ₩6,013 | ₩6,428 | ₩5,479 | ₩6,147 | +2.22% | 1.2만 |
|---|
| 2026.07.29 | ₩6,708 | ₩6,755 | ₩6,615 | ₩6,615 | -1.39% | 5.1천 |
|---|
| 2026.07.28 | ₩6,882 | ₩7,350 | ₩6,682 | ₩6,774 | -1.57% | 3.4만 |
|---|
| 2026.07.27 | ₩6,147 | ₩7,149 | ₩6,147 | ₩6,788 | +10.43% | 3.1만 |
|---|
| 2026.07.24 | ₩5,929 | ₩6,013 | ₩5,612 | ₩5,816 | -1.92% | 4.4만 |
|---|
| 2026.07.23 | ₩5,719 | ₩6,080 | ₩5,719 | ₩5,719 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩5,679 | ₩6,214 | ₩5,639 | ₩5,639 | -0.71% | 2.1천 |
|---|
| 2026.07.21 | ₩6,094 | ₩6,094 | ₩5,679 | ₩5,853 | -3.95% | 1.4천 |
|---|
| 2026.07.20 | ₩5,653 | ₩5,940 | ₩5,612 | ₩5,681 | +0.50% | 4.7천 |
|---|
| 2026.07.17 | ₩5,812 | ₩5,880 | ₩5,812 | ₩5,880 | +1.17% | 2.2천 |
|---|
| 2026.07.16 | ₩6,147 | ₩6,147 | ₩6,147 | ₩6,147 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,147 | ₩6,147 | ₩6,147 | ₩6,147 | 0.00% | 1.2천 |
|---|
| 2026.07.14 | ₩6,027 | ₩6,281 | ₩5,947 | ₩6,047 | +0.33% | 1.5천 |
|---|
| 2026.07.13 | ₩5,853 | ₩6,388 | ₩5,813 | ₩5,840 | -0.23% | 5.5천 |
|---|
| 2026.07.10 | ₩6,027 | ₩6,027 | ₩5,920 | ₩5,920 | -1.77% | 4.2천 |
|---|
| 2026.07.09 | ₩5,800 | ₩6,481 | ₩5,800 | ₩5,920 | +2.07% | 2.4천 |
|---|
| 2026.07.08 | ₩6,040 | ₩6,414 | ₩5,479 | ₩6,339 | +4.96% | 1.6만 |
|---|
| 2026.07.07 | ₩5,773 | ₩6,045 | ₩5,548 | ₩6,000 | +3.94% | 3.2천 |
|---|
| 2026.07.06 | ₩6,080 | ₩6,080 | ₩5,479 | ₩6,040 | -0.66% | 2.4천 |
|---|
| 2026.07.02 | ₩5,546 | ₩6,134 | ₩5,546 | ₩6,013 | +8.43% | 3.4천 |
|---|
| 2026.07.01 | ₩5,834 | ₩5,834 | ₩5,465 | ₩5,592 | -4.15% | 4.6천 |
|---|
| 2026.06.30 | ₩5,552 | ₩6,668 | ₩5,552 | ₩5,833 | +5.05% | 5.5천 |
|---|
| 2026.06.29 | ₩5,599 | ₩6,281 | ₩5,599 | ₩5,733 | +2.39% | 1만 |
|---|
| 2026.06.26 | ₩5,412 | ₩5,665 | ₩5,225 | ₩5,599 | +3.46% | 2.9천 |
|---|
| 2026.06.25 | ₩5,292 | ₩5,479 | ₩4,984 | ₩5,439 | +2.78% | 2.8만 |
|---|
| 2026.06.24 | ₩5,265 | ₩5,539 | ₩5,158 | ₩5,212 | -1.02% | 4.1천 |
|---|
| 2026.06.23 | ₩5,653 | ₩5,771 | ₩5,305 | ₩5,412 | -4.26% | 8.3천 |
|---|
| 2026.06.22 | ₩5,318 | ₩5,575 | ₩5,238 | ₩5,452 | +2.51% | 3.9천 |
|---|
| 2026.06.18 | ₩5,465 | ₩5,619 | ₩5,225 | ₩5,359 | -1.96% | 6.5천 |
|---|
| 2026.06.17 | ₩5,562 | ₩5,693 | ₩5,318 | ₩5,492 | -1.25% | 9천 |
|---|
| 2026.06.16 | ₩5,412 | ₩5,933 | ₩5,412 | ₩5,679 | +4.94% | 1.9만 |
|---|
| 2026.06.15 | ₩5,118 | ₩5,666 | ₩5,118 | ₩5,465 | +6.79% | 6.9천 |
|---|
| 2026.06.12 | ₩5,412 | ₩5,425 | ₩5,078 | ₩5,272 | -2.59% | 7.2천 |
|---|
| 2026.06.11 | ₩5,238 | ₩5,953 | ₩5,158 | ₩5,425 | +3.57% | 1.1만 |
|---|
| 2026.06.10 | ₩5,078 | ₩5,800 | ₩5,078 | ₩5,440 | +7.13% | 2.5만 |
|---|
| 2026.06.09 | ₩5,666 | ₩5,666 | ₩5,105 | ₩5,158 | -8.96% | 6.2천 |
|---|
| 2026.06.08 | ₩5,118 | ₩6,388 | ₩5,078 | ₩5,546 | +8.36% | 3.3만 |
|---|
| 2026.06.05 | ₩5,679 | ₩5,880 | ₩4,931 | ₩5,278 | -7.06% | 2.4만 |
|---|
| 2026.06.04 | ₩4,276 | ₩9,327 | ₩4,276 | ₩5,926 | +38.59% | 40만 |
|---|
| 2026.06.03 | ₩6,481 | ₩6,548 | ₩4,276 | ₩4,276 | -34.02% | 1.4만 |
|---|
| 2026.06.02 | ₩6,013 | ₩6,210 | ₩6,013 | ₩6,053 | +0.67% | 1.8천 |
|---|
| 2026.06.01 | ₩5,866 | ₩6,147 | ₩5,866 | ₩6,040 | +2.96% | 7.4천 |
|---|
| 2026.05.29 | ₩6,013 | ₩6,013 | ₩5,826 | ₩6,000 | -0.22% | 1.9천 |
|---|
| 2026.05.28 | ₩6,043 | ₩6,179 | ₩5,719 | ₩5,759 | -4.69% | 1.5만 |
|---|
| 2026.05.27 | ₩6,281 | ₩6,281 | ₩6,040 | ₩6,053 | -3.62% | 1.7천 |
|---|
| 2026.05.26 | ₩6,254 | ₩6,514 | ₩6,013 | ₩6,146 | -1.73% | 4.8천 |
|---|
| 2026.05.22 | ₩6,227 | ₩6,521 | ₩6,227 | ₩6,317 | +1.44% | 4.8천 |
|---|
| 2026.05.21 | ₩6,281 | ₩6,334 | ₩6,281 | ₩6,307 | +0.43% | 3.1천 |
|---|
| 2026.05.20 | ₩6,401 | ₩6,575 | ₩6,227 | ₩6,294 | -1.67% | 3.5천 |
|---|
| 2026.05.19 | ₩6,588 | ₩6,588 | ₩6,267 | ₩6,294 | -4.46% | 4.1천 |
|---|
| 2026.05.18 | ₩6,580 | ₩6,580 | ₩6,013 | ₩6,414 | -2.52% | 3.1천 |
|---|
| 2026.05.15 | ₩6,027 | ₩6,408 | ₩6,027 | ₩6,174 | +2.44% | 3.7천 |
|---|
| 2026.05.14 | ₩6,441 | ₩6,514 | ₩6,131 | ₩6,131 | -4.81% | 7.8천 |
|---|
| 2026.05.13 | ₩6,628 | ₩6,788 | ₩6,441 | ₩6,441 | -2.82% | 2.6천 |
|---|
| 2026.05.12 | ₩6,537 | ₩6,682 | ₩6,421 | ₩6,615 | +1.19% | 2.4천 |
|---|
| 2026.05.11 | ₩6,695 | ₩6,711 | ₩6,428 | ₩6,547 | -2.22% | 6천 |
|---|
| 2026.05.08 | ₩6,788 | ₩6,788 | ₩6,561 | ₩6,595 | -2.85% | 4.4천 |
|---|
| 2026.05.07 | ₩6,615 | ₩6,668 | ₩6,548 | ₩6,615 | 0.00% | 5.1천 |
|---|
| 2026.05.06 | ₩6,641 | ₩6,869 | ₩6,548 | ₩6,663 | +0.32% | 3.9천 |
|---|
| 2026.05.05 | ₩6,668 | ₩6,922 | ₩6,628 | ₩6,641 | -0.40% | 1.1만 |
|---|
| 2026.05.04 | ₩6,802 | ₩6,975 | ₩6,682 | ₩6,735 | -0.98% | 8천 |
|---|
| 2026.05.01 | ₩6,847 | ₩7,016 | ₩6,722 | ₩6,975 | +1.87% | 8천 |
|---|
| 2026.04.30 | ₩7,042 | ₩7,082 | ₩6,828 | ₩7,010 | -0.46% | 5.5천 |
|---|
| 2026.04.29 | ₩6,454 | ₩7,082 | ₩6,454 | ₩7,042 | +9.11% | 8.3천 |
|---|
| 2026.04.28 | ₩6,828 | ₩7,149 | ₩6,828 | ₩6,935 | +1.57% | 1.9만 |
|---|
| 2026.04.27 | ₩7,082 | ₩7,082 | ₩6,885 | ₩6,905 | -2.51% | 1.2만 |
|---|
| 2026.04.24 | ₩6,782 | ₩7,213 | ₩6,653 | ₩7,118 | +4.97% | 2.1만 |
|---|
| 2026.04.23 | ₩6,815 | ₩7,216 | ₩6,615 | ₩6,641 | -2.55% | 2.3만 |
|---|
| 2026.04.22 | ₩6,648 | ₩6,682 | ₩6,641 | ₩6,682 | +0.50% | 9.3천 |
|---|
| 2026.04.21 | ₩6,762 | ₩6,762 | ₩6,414 | ₩6,708 | -0.79% | 1.1만 |
|---|
| 2026.04.20 | ₩6,895 | ₩6,895 | ₩6,347 | ₩6,347 | -7.95% | 1.4만 |
|---|
| 2026.04.17 | ₩6,735 | ₩6,735 | ₩6,414 | ₩6,414 | -4.76% | 1.2천 |
|---|
| 2026.04.16 | ₩6,454 | ₩6,667 | ₩6,414 | ₩6,414 | -0.62% | 2.2천 |
|---|
| 2026.04.15 | ₩6,762 | ₩6,762 | ₩6,682 | ₩6,682 | -1.19% | 2.9천 |
|---|
| 2026.04.14 | ₩6,909 | ₩6,909 | ₩6,307 | ₩6,307 | -8.70% | 3.3천 |
|---|
| 2026.04.13 | ₩6,539 | ₩6,922 | ₩6,466 | ₩6,922 | +5.87% | 2만 |
|---|
| 2026.04.10 | ₩7,229 | ₩7,229 | ₩6,724 | ₩6,802 | -5.91% | 2.7천 |
|---|
| 2026.04.09 | ₩6,414 | ₩7,203 | ₩6,414 | ₩6,575 | +2.50% | 3.8만 |
|---|
| 2026.04.08 | ₩6,575 | ₩7,323 | ₩6,294 | ₩7,296 | +10.98% | 1.8만 |
|---|
| 2026.04.07 | ₩7,109 | ₩7,604 | ₩6,949 | ₩7,590 | +6.77% | 2.3만 |
|---|
| 2026.04.06 | ₩6,735 | ₩6,981 | ₩6,682 | ₩6,788 | +0.79% | 5.3천 |
|---|
| 2026.04.02 | ₩6,281 | ₩6,762 | ₩6,281 | ₩6,748 | +7.45% | 4.2천 |
|---|
| 2026.04.01 | ₩6,134 | ₩6,267 | ₩6,134 | ₩6,267 | +2.18% | 5.5천 |
|---|
| 2026.03.31 | ₩6,321 | ₩6,321 | ₩6,040 | ₩6,053 | -4.23% | 600 |
|---|
| 2026.03.30 | ₩6,200 | ₩6,347 | ₩6,040 | ₩6,334 | +2.16% | 1.5천 |
|---|
| 2026.03.27 | ₩6,013 | ₩6,354 | ₩6,013 | ₩6,207 | +3.22% | 2.1천 |
|---|
| 2026.03.26 | ₩6,722 | ₩6,722 | ₩5,987 | ₩6,040 | -10.14% | 2.6천 |
|---|
| 2026.03.25 | ₩6,094 | ₩6,214 | ₩6,013 | ₩6,094 | 0.00% | 5.3천 |
|---|
| 2026.03.24 | ₩6,027 | ₩6,174 | ₩6,027 | ₩6,174 | +2.44% | 2천 |
|---|
| 2026.03.23 | ₩6,441 | ₩6,441 | ₩6,200 | ₩6,200 | -3.73% | 1.5천 |
|---|
| 2026.03.20 | ₩6,468 | ₩6,468 | ₩6,027 | ₩6,168 | -4.63% | 2.4천 |
|---|
| 2026.03.19 | ₩6,231 | ₩6,535 | ₩6,013 | ₩6,027 | -3.28% | 4.7천 |
|---|
| 2026.03.18 | ₩6,208 | ₩6,553 | ₩6,094 | ₩6,094 | -1.85% | 5.1천 |
|---|
| 2026.03.17 | ₩6,294 | ₩6,591 | ₩6,241 | ₩6,374 | +1.27% | 1.2만 |
|---|
| 2026.03.16 | ₩6,641 | ₩6,641 | ₩6,242 | ₩6,242 | -6.02% | 5.1천 |
|---|
| 2026.03.13 | ₩6,535 | ₩6,668 | ₩6,361 | ₩6,641 | +1.64% | 1.4만 |
|---|
| 2026.03.12 | ₩6,374 | ₩7,016 | ₩6,214 | ₩6,603 | +3.58% | 6.5만 |
|---|
| 2026.03.11 | ₩6,214 | ₩6,735 | ₩6,107 | ₩6,428 | +3.44% | 3.9천 |
|---|
| 2026.03.10 | ₩7,042 | ₩7,042 | ₩6,187 | ₩6,306 | -10.46% | 1.7만 |
|---|
| 2026.03.09 | ₩7,149 | ₩7,350 | ₩6,449 | ₩6,449 | -9.79% | 1.3만 |
|---|
| 2026.03.06 | ₩7,269 | ₩7,376 | ₩6,682 | ₩7,189 | -1.10% | 4.2만 |
|---|
| 2026.03.05 | ₩7,229 | ₩7,724 | ₩6,695 | ₩7,296 | +0.92% | 4.1만 |
|---|
| 2026.03.04 | ₩7,350 | ₩7,350 | ₩6,895 | ₩7,256 | -1.27% | 1.1만 |
|---|
| 2026.03.03 | ₩7,136 | ₩8,018 | ₩6,909 | ₩7,510 | +5.24% | 6.2만 |
|---|
| 2026.03.02 | ₩6,147 | ₩9,167 | ₩6,107 | ₩7,336 | +19.35% | 39만 |
|---|
| 2026.02.27 | ₩6,147 | ₩6,147 | ₩6,147 | ₩6,147 | 0.00% | 700 |
|---|
| 2026.02.26 | ₩6,053 | ₩6,241 | ₩5,612 | ₩6,241 | +3.09% | 2.7천 |
|---|
| 2026.02.25 | ₩6,207 | ₩6,281 | ₩6,147 | ₩6,147 | -0.97% | 1.4천 |
|---|
| 2026.02.24 | ₩6,147 | ₩6,361 | ₩6,072 | ₩6,072 | -1.22% | 400 |
|---|
| 2026.02.23 | ₩5,774 | ₩6,294 | ₩5,774 | ₩6,241 | +8.08% | 1.4천 |
|---|
| 2026.02.20 | ₩6,322 | ₩6,322 | ₩6,307 | ₩6,307 | -0.23% | 700 |
|---|
| 2026.02.19 | ₩6,347 | ₩6,361 | ₩6,147 | ₩6,318 | -0.46% | 1.4천 |
|---|
| 2026.02.18 | ₩6,080 | ₩6,080 | ₩6,080 | ₩6,080 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩5,639 | ₩6,628 | ₩5,639 | ₩6,187 | +9.72% | 2.5천 |
|---|
| 2026.02.13 | ₩6,351 | ₩6,361 | ₩5,826 | ₩5,826 | -8.27% | 2.8천 |
|---|
| 2026.02.12 | ₩6,013 | ₩6,361 | ₩6,013 | ₩6,067 | +0.89% | 7.2천 |
|---|
| 2026.02.11 | ₩5,880 | ₩5,947 | ₩5,813 | ₩5,813 | -1.14% | 3.3천 |
|---|
| 2026.02.10 | ₩5,987 | ₩6,013 | ₩5,840 | ₩5,840 | -2.46% | 1.1천 |
|---|
| 2026.02.09 | ₩5,987 | ₩6,013 | ₩5,388 | ₩5,612 | -6.25% | 2.7만 |
|---|
| 2026.02.06 | ₩5,332 | ₩6,067 | ₩5,332 | ₩6,012 | +12.76% | 8.4천 |
|---|
| 2026.02.05 | ₩5,345 | ₩5,746 | ₩5,212 | ₩5,212 | -2.50% | 1.2만 |
|---|
| 2026.02.04 | ₩6,080 | ₩6,782 | ₩5,078 | ₩5,212 | -14.29% | 7.9만 |
|---|
| 2026.02.03 | ₩6,147 | ₩6,187 | ₩5,814 | ₩5,814 | -5.41% | 3.5천 |
|---|
| 2026.02.02 | ₩6,254 | ₩6,254 | ₩5,975 | ₩6,195 | -0.94% | 4.3천 |
|---|
| 2026.01.30 | ₩5,880 | ₩6,094 | ₩5,880 | ₩6,094 | +3.64% | 1.2천 |
|---|
| 2026.01.29 | ₩6,013 | ₩6,120 | ₩5,880 | ₩6,120 | +1.78% | 4.1천 |
|---|
| 2026.01.28 | ₩6,641 | ₩6,641 | ₩6,120 | ₩6,120 | -7.85% | 9천 |
|---|
| 2026.01.27 | ₩6,682 | ₩6,922 | ₩6,682 | ₩6,815 | +2.00% | 4.8천 |
|---|
| 2026.01.26 | ₩6,682 | ₩6,842 | ₩6,682 | ₩6,755 | +1.10% | 5.7천 |
|---|
| 2026.01.23 | ₩6,668 | ₩6,668 | ₩6,668 | ₩6,668 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩6,668 | ₩6,682 | ₩6,549 | ₩6,588 | -1.20% | 4.3천 |
|---|
| 2026.01.21 | ₩6,668 | ₩6,668 | ₩6,615 | ₩6,615 | -0.80% | 1.6천 |
|---|
| 2026.01.20 | ₩6,601 | ₩6,655 | ₩5,947 | ₩6,361 | -3.64% | 3.2천 |
|---|
| 2026.01.16 | ₩6,374 | ₩6,641 | ₩6,174 | ₩6,628 | +3.98% | 8.3천 |
|---|
| 2026.01.15 | ₩6,281 | ₩6,641 | ₩6,227 | ₩6,494 | +3.40% | 9천 |
|---|
| 2026.01.14 | ₩6,535 | ₩6,653 | ₩6,281 | ₩6,321 | -3.27% | 5천 |
|---|
| 2026.01.13 | ₩5,947 | ₩6,655 | ₩5,906 | ₩6,655 | +11.91% | 1.9만 |
|---|
| 2026.01.12 | ₩6,147 | ₩6,147 | ₩6,013 | ₩6,013 | -2.17% | 1.5천 |
|---|
| 2026.01.09 | ₩6,094 | ₩6,520 | ₩6,094 | ₩6,107 | +0.22% | 3.3천 |
|---|
| 2026.01.08 | ₩6,241 | ₩6,414 | ₩6,094 | ₩6,107 | -2.14% | 3.3천 |
|---|
| 2026.01.07 | ₩6,468 | ₩6,521 | ₩6,414 | ₩6,414 | -0.83% | 4.6천 |
|---|
| 2026.01.06 | ₩5,947 | ₩6,615 | ₩5,947 | ₩6,494 | +9.21% | 1.4만 |
|---|
| 2026.01.05 | ₩5,742 | ₩5,947 | ₩5,742 | ₩5,947 | +3.56% | 2.5천 |
|---|
| 2026.01.02 | ₩5,920 | ₩5,960 | ₩5,706 | ₩5,706 | -3.61% | 2.4천 |
|---|
| 2025.12.31 | ₩5,532 | ₩6,132 | ₩5,532 | ₩5,840 | +5.56% | 3.4천 |
|---|
| 2025.12.30 | ₩5,546 | ₩5,928 | ₩5,439 | ₩5,928 | +6.89% | 7.6천 |
|---|
| 2025.12.29 | ₩5,719 | ₩5,813 | ₩5,439 | ₩5,727 | +0.14% | 1.2만 |
|---|
| 2025.12.26 | ₩5,612 | ₩6,414 | ₩5,612 | ₩5,840 | +4.05% | 1.4만 |
|---|
| 2025.12.24 | ₩5,385 | ₩6,174 | ₩5,385 | ₩5,759 | +6.95% | 2.6만 |
|---|
| 2025.12.23 | ₩5,506 | ₩5,519 | ₩5,506 | ₩5,519 | +0.24% | 1.4천 |
|---|
| 2025.12.22 | ₩5,592 | ₩5,726 | ₩5,424 | ₩5,520 | -1.29% | 3.4천 |
|---|
| 2025.12.19 | ₩5,960 | ₩5,960 | ₩5,612 | ₩5,612 | -5.83% | 1천 |
|---|
| 2025.12.18 | ₩5,933 | ₩6,146 | ₩5,412 | ₩6,146 | +3.58% | 1.7만 |
|---|
| 2025.12.17 | ₩6,027 | ₩6,027 | ₩6,027 | ₩6,027 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩6,027 | ₩6,027 | ₩5,947 | ₩6,027 | 0.00% | 4.5천 |
|---|
| 2025.12.15 | ₩6,347 | ₩6,347 | ₩6,013 | ₩6,027 | -5.05% | 2.1천 |
|---|
| 2025.12.12 | ₩6,521 | ₩6,521 | ₩6,521 | ₩6,521 | 0.00% | 1.1천 |
|---|
| 2025.12.11 | ₩6,414 | ₩6,521 | ₩6,414 | ₩6,521 | +1.67% | 2.4천 |
|---|
| 2025.12.10 | ₩6,842 | ₩6,842 | ₩6,414 | ₩6,428 | -6.05% | 3.1천 |
|---|
| 2025.12.09 | ₩6,815 | ₩6,818 | ₩6,281 | ₩6,655 | -2.35% | 1.7만 |
|---|
| 2025.12.08 | ₩6,922 | ₩6,922 | ₩6,815 | ₩6,815 | -1.54% | 400 |
|---|
| 2025.12.05 | ₩7,002 | ₩7,002 | ₩7,002 | ₩7,002 | 0.00% | 800 |
|---|
| 2025.12.04 | ₩7,016 | ₩7,207 | ₩6,815 | ₩6,919 | -1.37% | 1.1천 |
|---|
| 2025.12.03 | ₩6,828 | ₩7,275 | ₩6,815 | ₩6,855 | +0.39% | 5.3천 |
|---|
| 2025.12.02 | ₩6,882 | ₩7,279 | ₩6,815 | ₩6,828 | -0.78% | 3.8천 |
|---|
| 2025.12.01 | ₩6,895 | ₩6,909 | ₩6,882 | ₩6,895 | 0.00% | 3.2천 |
|---|
| 2025.11.28 | ₩7,122 | ₩7,122 | ₩6,882 | ₩6,909 | -3.00% | 3.4천 |
|---|
| 2025.11.26 | ₩7,050 | ₩7,390 | ₩7,050 | ₩7,336 | +4.06% | 2천 |
|---|
| 2025.11.25 | ₩6,909 | ₩6,909 | ₩6,882 | ₩6,882 | -0.39% | 1.2천 |
|---|
| 2025.11.24 | ₩6,962 | ₩7,016 | ₩6,949 | ₩6,949 | -0.19% | 1.6천 |
|---|
| 2025.11.21 | ₩7,016 | ₩7,082 | ₩6,949 | ₩7,025 | +0.13% | 1.6천 |
|---|
| 2025.11.20 | ₩7,203 | ₩7,203 | ₩6,949 | ₩6,949 | -3.53% | 1.8천 |
|---|
| 2025.11.19 | ₩6,962 | ₩6,962 | ₩6,962 | ₩6,962 | 0.00% | 900 |
|---|
| 2025.11.18 | ₩6,962 | ₩6,962 | ₩6,962 | ₩6,962 | 0.00% | 800 |
|---|
| 2025.11.17 | ₩7,042 | ₩7,042 | ₩6,949 | ₩6,949 | -1.33% | 2.8천 |
|---|
| 2025.11.14 | ₩6,949 | ₩7,006 | ₩6,949 | ₩7,002 | +0.77% | 2.2천 |
|---|
| 2025.11.13 | ₩7,056 | ₩7,056 | ₩6,989 | ₩6,989 | -0.95% | 4.7천 |
|---|
| 2025.11.12 | ₩7,082 | ₩7,082 | ₩7,082 | ₩7,082 | 0.00% | 500 |
|---|
| 2025.11.11 | ₩7,042 | ₩7,042 | ₩7,002 | ₩7,029 | -0.19% | 2.7천 |
|---|
| 2025.11.10 | ₩6,975 | ₩7,203 | ₩6,975 | ₩7,203 | +3.26% | 2.5천 |
|---|
| 2025.11.07 | ₩7,002 | ₩7,029 | ₩6,975 | ₩6,975 | -0.38% | 1.2천 |
|---|
| 2025.11.06 | ₩7,390 | ₩7,443 | ₩6,989 | ₩7,029 | -4.88% | 4.5천 |
|---|
| 2025.11.05 | ₩7,136 | ₩7,483 | ₩7,136 | ₩7,470 | +4.68% | 7.3천 |
|---|
| 2025.11.04 | ₩6,975 | ₩7,002 | ₩6,962 | ₩7,002 | +0.38% | 5.1천 |
|---|
| 2025.11.03 | ₩7,029 | ₩7,149 | ₩7,016 | ₩7,029 | 0.00% | 3.7천 |
|---|
| 2025.10.31 | ₩7,082 | ₩7,082 | ₩7,069 | ₩7,082 | 0.00% | 4천 |
|---|
| 2025.10.30 | ₩7,082 | ₩7,269 | ₩7,029 | ₩7,082 | 0.00% | 4.8천 |
|---|
| 2025.10.29 | ₩7,114 | ₩7,281 | ₩7,096 | ₩7,281 | +2.35% | 4.9천 |
|---|
| 2025.10.28 | ₩7,229 | ₩7,350 | ₩7,229 | ₩7,283 | +0.74% | 3.5천 |
|---|
| 2025.10.27 | ₩7,229 | ₩7,283 | ₩7,203 | ₩7,229 | 0.00% | 2.8천 |
|---|
| 2025.10.24 | ₩7,470 | ₩7,470 | ₩7,163 | ₩7,229 | -3.22% | 2천 |
|---|
| 2025.10.23 | ₩7,483 | ₩7,926 | ₩7,149 | ₩7,493 | +0.12% | 6.6천 |
|---|
| 2025.10.22 | ₩7,243 | ₩7,457 | ₩7,082 | ₩7,457 | +2.95% | 8.1천 |
|---|
| 2025.10.21 | ₩7,256 | ₩7,457 | ₩7,163 | ₩7,163 | -1.29% | 6.4천 |
|---|
| 2025.10.20 | ₩7,457 | ₩7,457 | ₩7,122 | ₩7,122 | -4.48% | 9.1천 |
|---|
| 2025.10.17 | ₩7,694 | ₩7,694 | ₩7,497 | ₩7,497 | -2.57% | 3.2천 |
|---|
| 2025.10.16 | ₩7,550 | ₩7,764 | ₩7,550 | ₩7,737 | +2.48% | 5.2천 |
|---|
| 2025.10.15 | ₩7,550 | ₩7,751 | ₩7,494 | ₩7,537 | -0.18% | 8.7천 |
|---|
| 2025.10.14 | ₩8,993 | ₩8,993 | ₩7,229 | ₩7,831 | -12.93% | 6.3만 |
|---|
| 2025.10.13 | ₩7,093 | ₩7,093 | ₩7,082 | ₩7,082 | -0.15% | 4.6천 |
|---|
| 2025.10.10 | ₩7,323 | ₩7,430 | ₩7,082 | ₩7,082 | -3.28% | 1만 |
|---|