LS Eco Energy Ltd. 229640
KRX · Güney Kore · Üretici İmalatı
KRW 63.200,00+1.200,00 (+%1,94)
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 63.200,00 | +%1,94 | KRW 62.100,00 | KRW 63.700,00 | KRW 60.600,00 | 140,55K |
| 2026-09-30 | KRW 62.000,00 | -%0,16 | KRW 64.100,00 | KRW 64.600,00 | KRW 61.700,00 | 182,53K |
| 2026-09-29 | KRW 62.100,00 | -%0,96 | KRW 60.800,00 | KRW 62.500,00 | KRW 59.300,00 | 178,31K |
| 2026-09-28 | KRW 62.700,00 | -%2,03 | KRW 63.700,00 | KRW 64.800,00 | KRW 61.600,00 | 170,53K |
| 2026-09-23 | KRW 64.000,00 | +%7,56 | KRW 60.300,00 | KRW 67.800,00 | KRW 59.600,00 | 634,01K |
| 2026-09-22 | KRW 59.500,00 | -%0,67 | KRW 61.300,00 | KRW 62.400,00 | KRW 58.900,00 | 250,40K |
| 2026-09-21 | KRW 59.900,00 | -%0,99 | KRW 61.100,00 | KRW 61.600,00 | KRW 58.200,00 | 247,61K |
| 2026-09-18 | KRW 60.500,00 | +%14,15 | KRW 53.800,00 | KRW 63.000,00 | KRW 53.400,00 | 918,52K |
| 2026-09-17 | KRW 53.000,00 | -%6,36 | KRW 55.200,00 | KRW 55.200,00 | KRW 52.500,00 | 262,67K |
| 2026-09-16 | KRW 56.600,00 | +%13,54 | KRW 60.400,00 | KRW 61.600,00 | KRW 55.000,00 | 1,04M |
| 2026-09-15 | KRW 49.850,00 | +%3,53 | KRW 48.200,00 | KRW 51.900,00 | KRW 46.950,00 | 138,62K |
| 2026-09-14 | KRW 48.150,00 | -%1,03 | KRW 48.550,00 | KRW 49.000,00 | KRW 47.100,00 | 54,98K |
| 2026-09-11 | KRW 48.650,00 | +%0,10 | KRW 47.150,00 | KRW 48.850,00 | KRW 47.000,00 | 40,00K |
| 2026-09-10 | KRW 48.600,00 | -%2,02 | KRW 48.750,00 | KRW 49.150,00 | KRW 46.850,00 | 57,05K |
| 2026-09-09 | KRW 49.600,00 | +%6,32 | KRW 48.450,00 | KRW 50.600,00 | KRW 47.900,00 | 108,66K |
| 2026-09-08 | KRW 46.650,00 | -%2,10 | KRW 47.400,00 | KRW 48.900,00 | KRW 46.650,00 | 71,15K |
| 2026-09-07 | KRW 47.650,00 | +%4,50 | KRW 46.350,00 | KRW 48.650,00 | KRW 45.250,00 | 103,95K |
| 2026-09-04 | KRW 45.600,00 | +%4,47 | KRW 44.350,00 | KRW 45.800,00 | KRW 44.350,00 | 44,49K |
| 2026-09-03 | KRW 43.650,00 | -%1,47 | KRW 44.800,00 | KRW 45.100,00 | KRW 43.050,00 | 57,32K |
| 2026-09-02 | KRW 44.300,00 | -%6,24 | KRW 46.250,00 | KRW 46.400,00 | KRW 43.950,00 | 105,68K |
| 2026-09-01 | KRW 47.250,00 | +%2,49 | KRW 46.600,00 | KRW 47.350,00 | KRW 45.150,00 | 64,67K |
| 2026-08-31 | KRW 46.100,00 | +%0,44 | KRW 45.500,00 | KRW 47.000,00 | KRW 43.800,00 | 64,48K |
| 2026-08-28 | KRW 45.900,00 | -%5,17 | KRW 47.650,00 | KRW 48.500,00 | KRW 45.850,00 | 97,73K |
| 2026-08-27 | KRW 48.400,00 | +%9,38 | KRW 45.750,00 | KRW 48.900,00 | KRW 45.400,00 | 165,30K |
| 2026-08-26 | KRW 44.250,00 | -%1,12 | KRW 44.800,00 | KRW 45.550,00 | KRW 43.750,00 | 61,91K |
| 2026-08-25 | KRW 44.750,00 | +%4,31 | KRW 42.500,00 | KRW 44.950,00 | KRW 40.700,00 | 53,34K |
| 2026-08-24 | KRW 42.900,00 | +%0,59 | KRW 43.100,00 | KRW 43.800,00 | KRW 42.200,00 | 39,17K |
| 2026-08-21 | KRW 42.650,00 | -%7,08 | KRW 44.850,00 | KRW 44.850,00 | KRW 42.600,00 | 52,48K |
| 2026-08-20 | KRW 45.900,00 | -%1,50 | KRW 47.350,00 | KRW 47.350,00 | KRW 45.450,00 | 74,32K |
| 2026-08-19 | KRW 46.600,00 | -%1,79 | KRW 45.350,00 | KRW 48.800,00 | KRW 44.700,00 | 89,38K |
| 2026-08-18 | KRW 47.450,00 | -%1,76 | KRW 49.300,00 | KRW 49.600,00 | KRW 46.750,00 | 77,96K |
| 2026-08-14 | KRW 48.300,00 | +%0,31 | KRW 48.700,00 | KRW 48.750,00 | KRW 46.250,00 | 97,64K |
| 2026-08-13 | KRW 48.150,00 | -%0,41 | KRW 49.400,00 | KRW 50.100,00 | KRW 47.700,00 | 104,25K |
| 2026-08-12 | KRW 48.350,00 | +%3,31 | KRW 49.500,00 | KRW 49.500,00 | KRW 47.200,00 | 101,03K |
| 2026-08-11 | KRW 46.800,00 | -%2,30 | KRW 47.950,00 | KRW 48.050,00 | KRW 46.300,00 | 74,70K |
| 2026-08-10 | KRW 47.900,00 | +%5,39 | KRW 47.150,00 | KRW 48.700,00 | KRW 46.650,00 | 86,59K |
| 2026-08-07 | KRW 45.450,00 | -%0,22 | KRW 46.550,00 | KRW 46.800,00 | KRW 43.300,00 | 81,88K |
| 2026-08-06 | KRW 45.550,00 | -%4,31 | KRW 47.000,00 | KRW 48.700,00 | KRW 44.550,00 | 101,71K |
| 2026-08-05 | KRW 47.600,00 | +%7,69 | KRW 45.500,00 | KRW 48.550,00 | KRW 44.800,00 | 156,48K |
| 2026-08-04 | KRW 44.200,00 | +%8,60 | KRW 41.950,00 | KRW 45.250,00 | KRW 41.300,00 | 137,58K |
| 2026-08-03 | KRW 40.700,00 | +%0,87 | KRW 40.750,00 | KRW 42.050,00 | KRW 39.600,00 | 60,28K |
| 2026-07-31 | KRW 40.350,00 | +%18,50 | KRW 36.850,00 | KRW 40.850,00 | KRW 36.650,00 | 143,11K |
| 2026-07-30 | KRW 34.050,00 | -%3,95 | KRW 32.050,00 | KRW 36.750,00 | KRW 32.000,00 | 122,32K |
| 2026-07-29 | KRW 35.450,00 | -%10,25 | KRW 39.950,00 | KRW 40.300,00 | KRW 34.150,00 | 132,31K |
| 2026-07-28 | KRW 39.500,00 | -%11,73 | KRW 43.200,00 | KRW 43.500,00 | KRW 39.200,00 | 117,37K |
| 2026-07-27 | KRW 44.750,00 | -%3,87 | KRW 47.100,00 | KRW 47.700,00 | KRW 43.950,00 | 74,73K |
| 2026-07-24 | KRW 46.550,00 | -%11,67 | KRW 51.700,00 | KRW 51.700,00 | KRW 46.250,00 | 136,21K |
| 2026-07-23 | KRW 52.700,00 | +%21,85 | KRW 43.650,00 | KRW 54.500,00 | KRW 43.650,00 | 281,47K |
| 2026-07-22 | KRW 43.250,00 | +%1,41 | KRW 43.700,00 | KRW 45.500,00 | KRW 42.800,00 | 141,67K |
| 2026-07-21 | KRW 42.650,00 | +%5,57 | KRW 40.000,00 | KRW 42.650,00 | KRW 39.800,00 | 70,77K |
| 2026-07-20 | KRW 40.400,00 | -%6,16 | KRW 41.400,00 | KRW 42.500,00 | KRW 40.400,00 | 50,95K |
| 2026-07-16 | KRW 43.050,00 | -%4,76 | KRW 44.200,00 | KRW 44.350,00 | KRW 42.150,00 | 48,34K |
| 2026-07-15 | KRW 45.200,00 | +%3,67 | KRW 45.400,00 | KRW 46.500,00 | KRW 43.800,00 | 65,87K |
| 2026-07-14 | KRW 43.600,00 | +%1,75 | KRW 42.650,00 | KRW 44.550,00 | KRW 40.900,00 | 229,15K |
| 2026-07-13 | KRW 42.850,00 | -%6,54 | KRW 45.950,00 | KRW 47.200,00 | KRW 42.000,00 | 86,61K |
| 2026-07-10 | KRW 45.850,00 | +%7,25 | KRW 44.550,00 | KRW 46.900,00 | KRW 44.150,00 | 128,26K |
| 2026-07-09 | KRW 42.750,00 | -%1,95 | KRW 43.750,00 | KRW 45.850,00 | KRW 41.550,00 | 64,79K |
| 2026-07-08 | KRW 43.600,00 | -%8,88 | KRW 47.000,00 | KRW 47.300,00 | KRW 43.000,00 | 131,36K |
| 2026-07-07 | KRW 47.850,00 | -%5,62 | KRW 49.000,00 | KRW 50.100,00 | KRW 45.900,00 | 134,83K |
| 2026-07-06 | KRW 50.700,00 | -%3,61 | KRW 52.200,00 | KRW 52.400,00 | KRW 48.950,00 | 76,95K |
| 2026-07-03 | KRW 52.600,00 | -%5,40 | KRW 56.900,00 | KRW 56.900,00 | KRW 49.000,00 | 97,67K |
| 2026-07-02 | KRW 55.600,00 | -%8,40 | KRW 59.000,00 | KRW 60.500,00 | KRW 54.700,00 | 103,94K |
| 2026-07-01 | KRW 60.700,00 | +%15,62 | KRW 54.000,00 | KRW 62.000,00 | KRW 53.900,00 | 289,24K |
| 2026-06-30 | KRW 52.500,00 | -%0,19 | KRW 53.500,00 | KRW 54.000,00 | KRW 50.200,00 | 99,06K |
| 2026-06-29 | KRW 52.600,00 | +%10,04 | KRW 47.900,00 | KRW 52.600,00 | KRW 47.250,00 | 150,22K |
| 2026-06-26 | KRW 47.800,00 | -%7,90 | KRW 51.500,00 | KRW 52.800,00 | KRW 46.150,00 | 172,19K |
| 2026-06-25 | KRW 51.900,00 | -%4,77 | KRW 55.700,00 | KRW 56.700,00 | KRW 51.600,00 | 100,08K |
| 2026-06-24 | KRW 54.500,00 | -%0,91 | KRW 54.000,00 | KRW 55.800,00 | KRW 52.500,00 | 111,83K |
| 2026-06-23 | KRW 55.000,00 | -%5,34 | KRW 58.300,00 | KRW 60.600,00 | KRW 55.000,00 | 161,69K |
| 2026-06-22 | KRW 58.100,00 | -%4,75 | KRW 59.900,00 | KRW 60.600,00 | KRW 56.700,00 | 91,59K |
| 2026-06-19 | KRW 61.000,00 | -%6,30 | KRW 67.000,00 | KRW 69.200,00 | KRW 59.700,00 | 212,55K |
| 2026-06-18 | KRW 65.100,00 | -%9,58 | KRW 72.100,00 | KRW 72.800,00 | KRW 62.800,00 | 229,73K |
| 2026-06-17 | KRW 72.000,00 | +%8,27 | KRW 67.800,00 | KRW 73.900,00 | KRW 63.000,00 | 355,12K |
| 2026-06-16 | KRW 66.500,00 | -%2,06 | KRW 68.600,00 | KRW 69.200,00 | KRW 64.500,00 | 232,19K |
| 2026-06-15 | KRW 67.900,00 | +%10,23 | KRW 65.400,00 | KRW 69.000,00 | KRW 62.100,00 | 322,90K |
| 2026-06-12 | KRW 61.600,00 | +%6,21 | KRW 60.900,00 | KRW 64.800,00 | KRW 58.100,00 | 303,41K |
| 2026-06-11 | KRW 58.000,00 | +%2,29 | KRW 55.600,00 | KRW 58.000,00 | KRW 53.600,00 | 98,73K |
| 2026-06-10 | KRW 56.700,00 | -%1,05 | KRW 59.000,00 | KRW 59.100,00 | KRW 54.800,00 | 1 |
| 2026-06-09 | KRW 57.300,00 | +%3,43 | KRW 56.500,00 | KRW 57.800,00 | KRW 54.600,00 | 101,31K |
| 2026-06-08 | KRW 55.400,00 | -%7,97 | KRW 54.900,00 | KRW 57.600,00 | KRW 53.800,00 | 155,27K |
| 2026-06-05 | KRW 60.200,00 | -%4,90 | KRW 61.400,00 | KRW 61.700,00 | KRW 58.600,00 | 116,79K |
| 2026-06-04 | KRW 63.300,00 | -%2,31 | KRW 63.900,00 | KRW 65.500,00 | KRW 62.000,00 | 171,22K |
| 2026-06-02 | KRW 64.800,00 | -%8,35 | KRW 69.300,00 | KRW 69.400,00 | KRW 63.200,00 | 216,44K |
| 2026-06-01 | KRW 70.700,00 | +%2,32 | KRW 67.100,00 | KRW 74.000,00 | KRW 66.600,00 | 261,79K |
| 2026-05-29 | KRW 69.100,00 | -%3,09 | KRW 72.600,00 | KRW 72.900,00 | KRW 66.800,00 | 285,81K |
| 2026-05-28 | KRW 71.300,00 | -%6,68 | KRW 75.000,00 | KRW 76.900,00 | KRW 68.200,00 | 309,67K |
| 2026-05-27 | KRW 76.400,00 | -%6,03 | KRW 79.900,00 | KRW 80.000,00 | KRW 76.000,00 | 191,14K |
| 2026-05-26 | KRW 81.300,00 | -%3,44 | KRW 85.400,00 | KRW 86.900,00 | KRW 80.700,00 | 176,44K |
| 2026-05-22 | KRW 84.200,00 | -%5,82 | KRW 91.700,00 | KRW 92.300,00 | KRW 83.400,00 | 283,69K |
| 2026-05-21 | KRW 89.400,00 | +%19,84 | KRW 79.900,00 | KRW 92.300,00 | KRW 79.800,00 | 411,32K |