LS [006260] KOSPI
293,500 원
전일대비:
▼
20,000
(-6.38%)
시가
304,500
고가
307,000
저가
287,500
거래량
270,696
거래대금
79,001 백만
시가총액
91,572 억
52주 최고
604,000
52주 최저
150,000
📈 주가 차트 (최근 20일)
LS
006260
120봉
💬 LS 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 293,500 | -20,000 | -6.38% | 304,500 | 307,000 | 287,500 | 270,696 |
| 2026-08-20 | 313,500 | -19,500 | -5.86% | 336,000 | 336,500 | 310,000 | 226,931 |
| 2026-08-19 | 333,000 | -10,500 | -3.06% | 328,000 | 345,000 | 313,000 | 161,876 |
| 2026-08-18 | 343,500 | 20,000 | 6.18% | 340,000 | 359,000 | 326,500 | 269,306 |
| 2026-08-14 | 323,500 | -2,500 | -0.77% | 327,000 | 333,500 | 306,500 | 258,716 |
| 2026-08-13 | 326,000 | -11,000 | -3.26% | 346,000 | 359,000 | 322,500 | 208,349 |
| 2026-08-12 | 337,000 | 14,500 | 4.50% | 331,000 | 344,500 | 324,000 | 148,023 |
| 2026-08-11 | 322,500 | -7,500 | -2.27% | 330,000 | 334,500 | 316,500 | 130,876 |
| 2026-08-10 | 330,000 | 13,000 | 4.10% | 325,500 | 342,000 | 323,500 | 138,588 |
| 2026-08-07 | 317,000 | -11,500 | -3.50% | 332,000 | 341,000 | 304,500 | 193,052 |
| 2026-08-06 | 328,500 | -500 | -0.15% | 328,000 | 354,500 | 326,500 | 219,985 |
| 2026-08-05 | 329,000 | 28,500 | 9.48% | 317,500 | 335,000 | 311,500 | 176,261 |
| 2026-08-04 | 300,500 | 27,500 | 10.07% | 280,000 | 301,500 | 277,500 | 168,198 |
| 2026-08-03 | 273,000 | 6,000 | 2.25% | 262,000 | 278,000 | 260,000 | 119,332 |
| 2026-07-31 | 267,000 | 43,500 | 19.46% | 253,500 | 270,500 | 244,500 | 193,549 |
| 2026-07-30 | 223,500 | -20,000 | -8.21% | 238,500 | 253,500 | 221,000 | 181,081 |
| 2026-07-29 | 243,500 | -24,500 | -9.14% | 271,000 | 274,500 | 224,500 | 209,133 |
| 2026-07-28 | 268,000 | -37,000 | -12.13% | 292,000 | 295,000 | 263,500 | 147,308 |
| 2026-07-27 | 305,000 | -2,000 | -0.65% | 314,500 | 317,500 | 288,000 | 107,606 |
| 2026-07-24 | 307,000 | -14,500 | -4.51% | 322,000 | 327,500 | 304,000 | 139,033 |