LS에코에너지 [229640] KOSPI
42,650 원
전일대비:
▼
3,250
(-7.08%)
시가
44,850
고가
44,850
저가
42,600
거래량
52,477
거래대금
2,267 백만
시가총액
13,062 억
52주 최고
109,800
52주 최저
32,000
📈 주가 차트 (최근 20일)
LS에코에너지
229640
120봉
💬 LS에코에너지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 42,650 | -3,250 | -7.08% | 44,850 | 44,850 | 42,600 | 52,477 |
| 2026-08-20 | 45,900 | -700 | -1.50% | 47,350 | 47,350 | 45,450 | 74,318 |
| 2026-08-19 | 46,600 | -850 | -1.79% | 45,350 | 48,800 | 44,700 | 89,377 |
| 2026-08-18 | 47,450 | -850 | -1.76% | 49,300 | 49,600 | 46,750 | 77,959 |
| 2026-08-14 | 48,300 | 150 | 0.31% | 48,700 | 48,750 | 46,250 | 97,643 |
| 2026-08-13 | 48,150 | -200 | -0.41% | 49,400 | 50,100 | 47,700 | 104,252 |
| 2026-08-12 | 48,350 | 1,550 | 3.31% | 49,500 | 49,500 | 47,200 | 101,033 |
| 2026-08-11 | 46,800 | -1,100 | -2.30% | 47,950 | 48,050 | 46,300 | 74,696 |
| 2026-08-10 | 47,900 | 2,450 | 5.39% | 47,150 | 48,700 | 46,650 | 86,593 |
| 2026-08-07 | 45,450 | -100 | -0.22% | 46,550 | 46,800 | 43,300 | 81,877 |
| 2026-08-06 | 45,550 | -2,050 | -4.31% | 47,000 | 48,700 | 44,550 | 101,712 |
| 2026-08-05 | 47,600 | 3,400 | 7.69% | 45,500 | 48,550 | 44,800 | 156,481 |
| 2026-08-04 | 44,200 | 3,500 | 8.60% | 41,950 | 45,250 | 41,300 | 137,581 |
| 2026-08-03 | 40,700 | 350 | 0.87% | 40,750 | 42,050 | 39,600 | 60,283 |
| 2026-07-31 | 40,350 | 6,300 | 18.50% | 36,850 | 40,850 | 36,650 | 143,109 |
| 2026-07-30 | 34,050 | -1,400 | -3.95% | 32,050 | 36,750 | 32,000 | 122,321 |
| 2026-07-29 | 35,450 | -4,050 | -10.25% | 39,950 | 40,300 | 34,150 | 132,310 |
| 2026-07-28 | 39,500 | -5,250 | -11.73% | 43,200 | 43,500 | 39,200 | 117,365 |
| 2026-07-27 | 44,750 | -1,800 | -3.87% | 47,100 | 47,700 | 43,950 | 74,728 |
| 2026-07-24 | 46,550 | -6,150 | -11.67% | 51,700 | 51,700 | 46,250 | 136,211 |