LS Electric Co., Ltd. 010120
KRX · Güney Kore · Üretici İmalatı
KRW 206.000,00+1.000,00 (+%0,49)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 206.000,00 | +%0,49 | KRW 202.500,00 | KRW 206.500,00 | KRW 198.700,00 | 347,21K |
| 2026-09-30 | KRW 205.000,00 | %0,00 | KRW 207.000,00 | KRW 209.500,00 | KRW 203.500,00 | 245,39K |
| 2026-09-29 | KRW 205.000,00 | +%0,24 | KRW 203.000,00 | KRW 207.500,00 | KRW 201.500,00 | 227,01K |
| 2026-09-28 | KRW 204.500,00 | -%0,49 | KRW 207.000,00 | KRW 209.500,00 |
| KRW 201.000,00 |
| 304,27K |
| 2026-09-23 | KRW 205.500,00 | -%3,07 | KRW 214.500,00 | KRW 214.500,00 | KRW 203.000,00 | 332,29K |
| 2026-09-22 | KRW 212.000,00 | +%1,44 | KRW 214.000,00 | KRW 218.500,00 | KRW 210.000,00 | 444,01K |
| 2026-09-21 | KRW 209.000,00 | -%1,18 | KRW 209.500,00 | KRW 211.500,00 | KRW 204.500,00 | 274,37K |
| 2026-09-18 | KRW 211.500,00 | +%4,70 | KRW 205.500,00 | KRW 211.500,00 | KRW 202.000,00 | 737,73K |
| 2026-09-17 | KRW 202.000,00 | +%1,30 | KRW 201.500,00 | KRW 205.000,00 | KRW 199.100,00 | 288,01K |
| 2026-09-16 | KRW 199.400,00 | +%2,41 | KRW 197.200,00 | KRW 200.500,00 | KRW 195.100,00 | 410,54K |
| 2026-09-15 | KRW 194.700,00 | -%2,31 | KRW 197.700,00 | KRW 198.500,00 | KRW 193.800,00 | 449,04K |
| 2026-09-14 | KRW 199.300,00 | -%2,54 | KRW 199.800,00 | KRW 204.500,00 | KRW 196.800,00 | 310,63K |
| 2026-09-11 | KRW 204.500,00 | -%0,73 | KRW 199.500,00 | KRW 206.500,00 | KRW 198.700,00 | 261,77K |
| 2026-09-10 | KRW 206.000,00 | -%2,60 | KRW 206.500,00 | KRW 209.000,00 | KRW 200.500,00 | 466,64K |
| 2026-09-09 | KRW 211.500,00 | +%5,49 | KRW 205.000,00 | KRW 214.000,00 | KRW 204.000,00 | 535,58K |
| 2026-09-08 | KRW 200.500,00 | -%3,14 | KRW 208.000,00 | KRW 209.000,00 | KRW 200.000,00 | 381,76K |
| 2026-09-07 | KRW 207.000,00 | +%5,99 | KRW 201.000,00 | KRW 208.000,00 | KRW 199.900,00 | 412,58K |
| 2026-09-04 | KRW 195.300,00 | +%1,67 | KRW 194.500,00 | KRW 197.100,00 | KRW 191.700,00 | 425,55K |
| 2026-09-03 | KRW 192.100,00 | -%1,84 | KRW 199.000,00 | KRW 199.400,00 | KRW 188.000,00 | 516,50K |
| 2026-09-02 | KRW 195.700,00 | -%4,30 | KRW 197.800,00 | KRW 203.500,00 | KRW 195.600,00 | 383,54K |
| 2026-09-01 | KRW 204.500,00 | -%1,45 | KRW 207.000,00 | KRW 208.000,00 | KRW 199.500,00 | 371,15K |
| 2026-08-31 | KRW 207.500,00 | -%3,26 | KRW 208.000,00 | KRW 208.000,00 | KRW 199.800,00 | 472,40K |
| 2026-08-28 | KRW 214.500,00 | -%2,28 | KRW 216.500,00 | KRW 224.000,00 | KRW 213.000,00 | 545,32K |
| 2026-08-27 | KRW 219.500,00 | +%8,93 | KRW 212.000,00 | KRW 219.500,00 | KRW 206.000,00 | 1,14M |
| 2026-08-26 | KRW 201.500,00 | +%3,12 | KRW 196.300,00 | KRW 205.250,00 | KRW 194.500,00 | 577,76K |
| 2026-08-25 | KRW 195.400,00 | +%1,61 | KRW 188.900,00 | KRW 195.500,00 | KRW 181.200,00 | 450,69K |
| 2026-08-24 | KRW 192.300,00 | +%2,83 | KRW 187.600,00 | KRW 194.000,00 | KRW 182.300,00 | 553,58K |
| 2026-08-21 | KRW 187.000,00 | -%6,12 | KRW 196.000,00 | KRW 197.300,00 | KRW 186.500,00 | 916,68K |
| 2026-08-20 | KRW 199.200,00 | -%1,39 | KRW 203.000,00 | KRW 203.000,00 | KRW 196.600,00 | 558,24K |
| 2026-08-19 | KRW 202.000,00 | -%3,35 | KRW 199.600,00 | KRW 208.500,00 | KRW 192.900,00 | 406,27K |
| 2026-08-18 | KRW 209.000,00 | +%1,21 | KRW 211.000,00 | KRW 217.500,00 | KRW 206.000,00 | 649,11K |
| 2026-08-14 | KRW 206.500,00 | -%3,50 | KRW 215.000,00 | KRW 215.500,00 | KRW 202.000,00 | 752,43K |
| 2026-08-13 | KRW 214.000,00 | +%2,64 | KRW 215.000,00 | KRW 221.000,00 | KRW 210.000,00 | 702,41K |
| 2026-08-12 | KRW 208.500,00 | +%2,71 | KRW 210.500,00 | KRW 212.500,00 | KRW 205.000,00 | 491,64K |
| 2026-08-11 | KRW 203.000,00 | -%2,64 | KRW 206.000,00 | KRW 207.000,00 | KRW 199.700,00 | 334,36K |
| 2026-08-10 | KRW 208.500,00 | +%3,73 | KRW 208.000,00 | KRW 209.000,00 | KRW 202.500,00 | 398,68K |
| 2026-08-07 | KRW 201.000,00 | -%0,74 | KRW 206.000,00 | KRW 206.500,00 | KRW 192.300,00 | 696,61K |
| 2026-08-06 | KRW 202.500,00 | -%4,48 | KRW 207.500,00 | KRW 213.500,00 | KRW 198.100,00 | 629,55K |
| 2026-08-05 | KRW 212.000,00 | +%7,61 | KRW 207.500,00 | KRW 214.500,00 | KRW 203.500,00 | 652,83K |
| 2026-08-04 | KRW 197.000,00 | +%4,56 | KRW 196.200,00 | KRW 197.900,00 | KRW 187.100,00 | 827,74K |
| 2026-08-03 | KRW 188.400,00 | +%1,95 | KRW 180.000,00 | KRW 192.000,00 | KRW 175.200,00 | 890,34K |
| 2026-07-31 | KRW 184.800,00 | +%22,95 | KRW 165.700,00 | KRW 186.800,00 | KRW 165.400,00 | 1,72M |
| 2026-07-30 | KRW 150.300,00 | -%8,24 | KRW 158.600,00 | KRW 167.900,00 | KRW 148.000,00 | 1,27M |
| 2026-07-29 | KRW 163.800,00 | -%6,67 | KRW 180.000,00 | KRW 183.300,00 | KRW 150.500,00 | 1,39M |
| 2026-07-28 | KRW 175.500,00 | -%12,25 | KRW 188.500,00 | KRW 188.900,00 | KRW 174.600,00 | 785,63K |
| 2026-07-27 | KRW 200.000,00 | -%0,99 | KRW 209.000,00 | KRW 209.500,00 | KRW 191.600,00 | 653,94K |
| 2026-07-24 | KRW 202.000,00 | -%9,62 | KRW 218.500,00 | KRW 226.000,00 | KRW 200.000,00 | 1,12M |
| 2026-07-23 | KRW 223.500,00 | +%17,26 | KRW 196.500,00 | KRW 224.000,00 | KRW 195.600,00 | 1,31M |
| 2026-07-22 | KRW 190.600,00 | +%0,79 | KRW 196.600,00 | KRW 201.500,00 | KRW 190.000,00 | 706,46K |
| 2026-07-21 | KRW 189.100,00 | +%5,47 | KRW 179.300,00 | KRW 192.000,00 | KRW 177.600,00 | 705,34K |
| 2026-07-20 | KRW 179.300,00 | -%5,63 | KRW 181.900,00 | KRW 188.800,00 | KRW 177.800,00 | 652,30K |
| 2026-07-16 | KRW 190.000,00 | -%5,71 | KRW 193.800,00 | KRW 197.800,00 | KRW 183.700,00 | 664,59K |
| 2026-07-15 | KRW 201.500,00 | +%7,35 | KRW 195.400,00 | KRW 203.000,00 | KRW 190.700,00 | 823,57K |
| 2026-07-14 | KRW 187.700,00 | +%1,73 | KRW 186.000,00 | KRW 191.100,00 | KRW 176.500,00 | 1,08M |
| 2026-07-13 | KRW 184.500,00 | -%8,89 | KRW 207.500,00 | KRW 209.500,00 | KRW 179.900,00 | 1,02M |
| 2026-07-10 | KRW 202.500,00 | +%6,92 | KRW 197.000,00 | KRW 206.000,00 | KRW 195.400,00 | 644,59K |
| 2026-07-09 | KRW 189.400,00 | +%3,22 | KRW 185.100,00 | KRW 194.800,00 | KRW 180.300,00 | 1,31M |
| 2026-07-08 | KRW 183.500,00 | -%10,92 | KRW 195.600,00 | KRW 198.000,00 | KRW 180.800,00 | 1,62M |
| 2026-07-07 | KRW 206.000,00 | -%5,72 | KRW 216.000,00 | KRW 217.000,00 | KRW 198.200,00 | 685,58K |
| 2026-07-06 | KRW 218.500,00 | -%4,79 | KRW 230.500,00 | KRW 231.000,00 | KRW 210.000,00 | 784,90K |
| 2026-07-03 | KRW 229.500,00 | -%2,96 | KRW 248.000,00 | KRW 248.500,00 | KRW 218.000,00 | 1,29M |
| 2026-07-02 | KRW 236.500,00 | -%10,25 | KRW 249.500,00 | KRW 253.500,00 | KRW 232.000,00 | 1,40M |
| 2026-07-01 | KRW 263.500,00 | +%10,71 | KRW 247.500,00 | KRW 270.000,00 | KRW 245.000,00 | 2,07M |
| 2026-06-30 | KRW 238.000,00 | +%6,25 | KRW 237.500,00 | KRW 240.500,00 | KRW 222.500,00 | 1,08M |
| 2026-06-29 | KRW 224.000,00 | +%10,34 | KRW 216.500,00 | KRW 225.000,00 | KRW 208.500,00 | 994,37K |
| 2026-06-26 | KRW 203.000,00 | -%7,31 | KRW 218.500,00 | KRW 221.500,00 | KRW 196.500,00 | 924,47K |
| 2026-06-25 | KRW 219.000,00 | -%2,45 | KRW 235.500,00 | KRW 236.000,00 | KRW 218.500,00 | 691,31K |
| 2026-06-24 | KRW 224.500,00 | -%3,44 | KRW 223.500,00 | KRW 233.500,00 | KRW 217.000,00 | 934,53K |
| 2026-06-23 | KRW 232.500,00 | -%5,10 | KRW 251.000,00 | KRW 266.500,00 | KRW 230.500,00 | 1,57M |
| 2026-06-22 | KRW 245.000,00 | -%5,41 | KRW 254.500,00 | KRW 258.500,00 | KRW 244.500,00 | 787,23K |
| 2026-06-19 | KRW 259.000,00 | +%7,02 | KRW 254.000,00 | KRW 276.500,00 | KRW 244.000,00 | 2,76M |
| 2026-06-18 | KRW 242.000,00 | -%5,10 | KRW 259.000,00 | KRW 265.000,00 | KRW 241.000,00 | 789,01K |
| 2026-06-17 | KRW 255.000,00 | -%0,97 | KRW 265.000,00 | KRW 266.000,00 | KRW 249.500,00 | 731,54K |
| 2026-06-16 | KRW 257.500,00 | %0,00 | KRW 269.000,00 | KRW 269.500,00 | KRW 254.000,00 | 891,96K |
| 2026-06-15 | KRW 257.500,00 | +%15,73 | KRW 240.000,00 | KRW 265.500,00 | KRW 238.000,00 | 1,89M |
| 2026-06-12 | KRW 222.500,00 | -%3,05 | KRW 242.000,00 | KRW 243.500,00 | KRW 222.500,00 | 2,18M |
| 2026-06-11 | KRW 229.500,00 | -%2,75 | KRW 237.500,00 | KRW 240.000,00 | KRW 219.000,00 | 1,13M |
| 2026-06-10 | KRW 236.000,00 | +%7,52 | KRW 219.500,00 | KRW 244.500,00 | KRW 219.500,00 | 271 |
| 2026-06-09 | KRW 219.500,00 | +%5,53 | KRW 218.500,00 | KRW 226.000,00 | KRW 207.000,00 | 919,92K |
| 2026-06-08 | KRW 208.000,00 | -%8,37 | KRW 197.600,00 | KRW 214.500,00 | KRW 197.600,00 | 690,13K |
| 2026-06-05 | KRW 227.000,00 | -%5,22 | KRW 232.000,00 | KRW 235.000,00 | KRW 217.000,00 | 675,32K |
| 2026-06-04 | KRW 239.500,00 | -%0,83 | KRW 248.000,00 | KRW 248.000,00 | KRW 234.500,00 | 681,67K |
| 2026-06-02 | KRW 241.500,00 | -%9,55 | KRW 266.500,00 | KRW 266.500,00 | KRW 240.000,00 | 1,04M |
| 2026-06-01 | KRW 267.000,00 | +%10,56 | KRW 240.000,00 | KRW 281.500,00 | KRW 238.500,00 | 2,31M |
| 2026-05-29 | KRW 241.500,00 | -%2,03 | KRW 251.000,00 | KRW 251.500,00 | KRW 230.500,00 | 1,59M |
| 2026-05-28 | KRW 246.500,00 | -%5,74 | KRW 258.000,00 | KRW 261.500,00 | KRW 235.000,00 | 1,50M |
| 2026-05-27 | KRW 261.500,00 | -%8,25 | KRW 282.500,00 | KRW 282.500,00 | KRW 260.500,00 | 1,14M |
| 2026-05-26 | KRW 285.000,00 | +%1,42 | KRW 287.000,00 | KRW 291.000,00 | KRW 274.000,00 | 992,15K |
| 2026-05-22 | KRW 281.000,00 | +%3,50 | KRW 282.000,00 | KRW 285.000,00 | KRW 273.000,00 | 1,02M |
| 2026-05-21 | KRW 271.500,00 | +%13,84 | KRW 254.000,00 | KRW 273.000,00 | KRW 247.500,00 | 1,39M |