LS에코에너지 [229640] KOSPI
53,200 원
전일대비:
▲
3,750
(7.58%)
시가
50,500
고가
54,600
저가
49,300
거래량
479,450
거래대금
25,248 백만
시가총액
16,292 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 53,200 | 3,750 | 7.58% | 50,500 | 54,600 | 49,300 | 479,450 |
| 2026-10-20 | 49,450 | -8,450 | -14.59% | 56,800 | 56,800 | 48,300 | 942,507 |
| 2026-10-19 | 57,900 | -4,200 | -6.76% | 57,600 | 59,000 | 55,900 | 326,920 |
| 2026-10-16 | 62,100 | -4,200 | -6.33% | 67,100 | 68,150 | 58,700 | 845,200 |
| 2026-10-15 | 66,300 | -3,200 | -4.60% | 66,200 | 71,600 | 64,100 | 317,725 |
| 2026-10-14 | 69,500 | 5,600 | 8.76% | 64,100 | 70,500 | 63,200 | 301,735 |
| 2026-10-13 | 63,900 | 800 | 1.27% | 61,100 | 67,000 | 60,700 | 293,404 |
| 2026-10-12 | 63,100 | -9,900 | -13.56% | 71,500 | 75,000 | 62,500 | 341,819 |
| 2026-10-08 | 73,000 | 4,000 | 5.80% | 69,200 | 76,100 | 66,500 | 425,862 |
| 2026-10-07 | 69,000 | 1,600 | 2.37% | 70,800 | 71,000 | 68,000 | 243,392 |
| 2026-10-06 | 67,400 | 1,000 | 1.51% | 67,000 | 67,800 | 65,000 | 161,011 |
| 2026-10-02 | 66,400 | 3,200 | 5.06% | 66,500 | 67,400 | 64,600 | 233,625 |
| 2026-10-01 | 63,200 | 1,200 | 1.94% | 62,100 | 63,700 | 60,600 | 140,552 |
| 2026-09-30 | 62,000 | -100 | -0.16% | 64,100 | 64,600 | 61,700 | 182,526 |
| 2026-09-29 | 62,100 | -600 | -0.96% | 60,800 | 62,500 | 59,300 | 178,312 |
| 2026-09-28 | 62,700 | -1,300 | -2.03% | 63,700 | 64,800 | 61,600 | 170,532 |
| 2026-09-23 | 64,000 | 4,500 | 7.56% | 60,300 | 67,800 | 59,600 | 634,008 |
| 2026-09-22 | 59,500 | -400 | -0.67% | 61,300 | 62,400 | 58,900 | 250,400 |
| 2026-09-21 | 59,900 | -600 | -0.99% | 61,100 | 61,600 | 58,200 | 247,607 |
| 2026-09-18 | 60,500 | 7,500 | 14.15% | 53,800 | 63,000 | 53,400 | 918,517 |