LS Corp

006260
🏛️ 韩国 →
162,300.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 167,100.00 169,200.00 167,100.00 167,300.00 11.1K
09:05 167,600.00 168,000.00 166,600.00 166,800.00 3.9K
09:10 166,800.00 167,600.00 166,300.00 167,600.00 2.9K
09:15 167,600.00 167,700.00 165,300.00 165,300.00 4.9K
09:20 165,300.00 165,700.00 165,200.00 165,200.00 2.3K
09:25 165,200.00 165,300.00 164,300.00 164,600.00 3.0K
09:30 164,500.00 164,700.00 164,300.00 164,600.00 1.7K
09:35 164,600.00 165,100.00 164,200.00 164,600.00 3.7K
09:40 164,600.00 165,100.00 164,100.00 165,000.00 1.2K
09:45 164,600.00 166,200.00 164,600.00 166,000.00 2.1K
09:50 166,000.00 166,200.00 165,200.00 165,700.00 1.2K
09:55 165,700.00 165,800.00 165,000.00 165,100.00 1.2K
10:00 165,000.00 165,100.00 164,200.00 164,300.00 2.0K
10:05 164,300.00 164,600.00 163,800.00 164,000.00 4.4K
10:10 164,000.00 164,800.00 163,900.00 164,300.00 0.6K
10:15 164,500.00 164,800.00 164,300.00 164,400.00 0.7K
10:20 164,500.00 164,900.00 164,200.00 164,300.00 0.9K
10:25 164,500.00 164,500.00 163,600.00 163,600.00 4.3K
10:30 163,600.00 164,200.00 163,500.00 163,700.00 1.7K
10:35 163,700.00 163,900.00 163,500.00 163,600.00 0.8K
10:40 163,600.00 163,800.00 163,400.00 163,500.00 1.7K
10:45 163,500.00 163,500.00 163,000.00 163,000.00 3.9K
10:50 163,200.00 163,300.00 163,000.00 163,300.00 1.1K
10:55 163,200.00 163,300.00 163,200.00 163,200.00 0.6K
11:00 163,250.00 163,300.00 163,000.00 163,100.00 1.6K
11:05 163,100.00 163,300.00 163,000.00 163,100.00 2.1K
11:10 163,100.00 163,500.00 162,800.00 163,400.00 2.7K
11:15 163,450.00 163,500.00 163,100.00 163,200.00 0.7K
11:20 163,200.00 163,500.00 163,100.00 163,100.00 0.5K
11:25 163,200.00 163,400.00 163,000.00 163,200.00 0.6K
11:30 163,100.00 163,700.00 163,000.00 163,700.00 1.2K
11:35 163,600.00 164,200.00 163,600.00 163,900.00 0.7K
11:40 164,000.00 164,300.00 163,600.00 163,800.00 1.2K
11:45 163,700.00 164,400.00 163,600.00 163,600.00 0.8K
11:50 163,500.00 164,200.00 163,200.00 163,200.00 0.7K
11:55 163,200.00 163,500.00 163,100.00 163,100.00 0.8K
12:00 163,200.00 163,400.00 163,000.00 163,000.00 1.4K
12:05 163,100.00 163,300.00 163,000.00 163,100.00 0.9K
12:10 163,300.00 163,300.00 162,800.00 162,900.00 2.4K
12:15 162,800.00 163,000.00 162,800.00 163,000.00 0.8K
12:20 162,900.00 163,100.00 162,800.00 162,900.00 1.1K
12:25 162,900.00 163,000.00 162,700.00 162,800.00 1.2K
12:30 162,850.00 162,900.00 162,700.00 162,700.00 1.4K
12:35 162,700.00 162,900.00 162,500.00 162,850.00 1.6K
12:40 162,850.00 162,900.00 162,400.00 162,500.00 2.8K
12:45 162,500.00 162,500.00 162,100.00 162,100.00 1.3K
12:50 162,100.00 162,700.00 162,100.00 162,200.00 1.9K
12:55 162,200.00 162,300.00 162,200.00 162,200.00 0.5K
13:00 162,250.00 162,250.00 161,500.00 161,600.00 5.2K
13:05 161,600.00 162,100.00 161,200.00 161,500.00 2.7K
13:10 161,400.00 162,100.00 161,300.00 161,600.00 2.5K
13:15 161,600.00 161,700.00 161,500.00 161,500.00 1.2K
13:20 161,500.00 161,900.00 161,500.00 161,500.00 0.9K
13:25 161,500.00 161,800.00 161,500.00 161,500.00 1.0K
13:30 161,500.00 161,800.00 161,400.00 161,600.00 1.6K
13:35 161,800.00 162,000.00 161,600.00 161,800.00 1.3K
13:40 161,700.00 162,600.00 161,700.00 162,600.00 1.6K
13:45 162,500.00 162,600.00 162,400.00 162,400.00 0.8K
13:50 162,400.00 162,500.00 162,000.00 162,050.00 1.0K
13:55 162,000.00 162,200.00 161,700.00 161,700.00 2.3K
14:00 161,600.00 162,200.00 161,600.00 161,800.00 3.0K
14:05 161,850.00 161,900.00 161,400.00 161,600.00 2.1K
14:10 161,600.00 162,400.00 161,600.00 162,300.00 1.6K
14:15 162,100.00 162,500.00 162,000.00 162,200.00 3.0K
14:20 162,200.00 162,400.00 161,900.00 162,100.00 1.6K
14:25 162,100.00 162,400.00 161,900.00 162,250.00 1.5K
14:30 162,200.00 162,400.00 162,000.00 162,200.00 1.6K
14:35 162,200.00 162,600.00 162,200.00 162,350.00 2.2K
14:40 162,400.00 162,700.00 162,200.00 162,400.00 2.5K
14:45 162,400.00 162,700.00 162,200.00 162,300.00 2.3K
14:50 162,400.00 162,500.00 162,200.00 162,200.00 1.5K
14:55 162,200.00 162,400.00 162,100.00 162,300.00 2.0K
15:00 162,300.00 162,700.00 162,200.00 162,300.00 1.2K
15:05 162,400.00 162,400.00 162,300.00 162,300.00 1.1K
15:10 162,300.00 162,500.00 162,200.00 162,200.00 2.0K
15:15 162,200.00 162,500.00 162,100.00 162,500.00 1.8K
15:25 162,400.00 162,400.00 162,400.00 162,400.00 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 164,500.00 165,600.00 161,200.00 162,300.00 0.1M
2025-09-26 167,100.00 169,500.00 161,200.00 162,400.00 0.2M
2025-09-25 169,400.00 169,500.00 163,900.00 165,500.00 0.2M
2025-09-24 183,400.00 183,400.00 166,200.00 167,800.00 0.4M
2025-09-23 186,100.00 190,500.00 181,600.00 181,900.00 0.2M
2025-09-22 186,000.00 189,000.00 184,700.00 186,000.00 0.1M
2025-09-19 185,800.00 185,900.00 183,900.00 184,200.00 0.1M
2025-09-18 188,800.00 189,600.00 184,000.00 186,500.00 0.1M
2025-09-17 191,100.00 192,000.00 187,200.00 187,500.00 0.1M
2025-09-16 191,500.00 191,600.00 188,600.00 189,900.00 0.1M
2025-09-15 182,000.00 193,500.00 181,100.00 187,800.00 0.2M
2025-09-12 184,600.00 184,600.00 181,500.00 182,600.00 0.1M
2025-09-11 184,400.00 184,600.00 180,400.00 183,700.00 0.1M
2025-09-10 180,100.00 185,600.00 180,100.00 183,400.00 0.2M
2025-09-09 178,100.00 180,400.00 176,400.00 179,400.00 0.1M
2025-09-08 178,500.00 178,800.00 174,900.00 177,400.00 0.1M
2025-09-05 175,300.00 181,100.00 175,100.00 178,900.00 0.2M
2025-09-04 174,600.00 176,950.00 173,300.00 175,200.00 0.1M
2025-09-03 171,200.00 178,300.00 171,200.00 175,500.00 0.1M
2025-09-02 177,000.00 178,500.00 171,600.00 172,300.00 0.1M
2025-09-01 175,300.00 179,300.00 173,100.00 176,000.00 0.1M
2025-08-29 175,900.00 179,400.00 174,500.00 177,600.00 0.2M
2025-08-28 168,300.00 175,600.00 166,600.00 173,200.00 0.3M
2025-08-27 167,500.00 169,200.00 165,400.00 167,600.00 0.1M
2025-08-26 165,900.00 166,200.00 163,200.00 165,200.00 0.1M
2025-08-25 164,000.00 168,800.00 162,200.00 166,200.00 0.2M
2025-08-22 153,100.00 165,900.00 152,900.00 160,400.00 0.3M
2025-08-21 152,700.00 153,500.00 150,000.00 150,800.00 0.1M
2025-08-20 152,100.00 154,300.00 148,600.00 152,000.00 0.2M
2025-08-19 157,900.00 161,800.00 156,100.00 156,300.00 0.1M
2025-08-18 162,000.00 162,000.00 155,900.00 156,700.00 0.2M
2025-08-14 171,000.00 171,200.00 165,500.00 165,500.00 0.1M
2025-08-13 172,500.00 172,500.00 167,200.00 170,000.00 0.1M
2025-08-12 172,000.00 174,400.00 165,700.00 170,100.00 0.2M
2025-08-11 171,300.00 175,700.00 170,000.00 171,200.00 0.1M
2025-08-08 169,100.00 170,000.00 166,900.00 168,000.00 0.1M
2025-08-07 169,400.00 171,000.00 167,500.00 170,300.00 0.1M
2025-08-06 166,900.00 170,800.00 165,200.00 170,200.00 0.1M
2025-08-05 165,200.00 170,700.00 164,200.00 169,300.00 0.1M
2025-08-04 160,500.00 165,200.00 160,000.00 163,900.00 0.1M
2025-08-01 170,200.00 170,800.00 161,000.00 162,000.00 0.3M
2025-07-31 170,400.00 178,400.00 169,500.00 173,300.00 0.2M
2025-07-30 173,500.00 173,700.00 168,700.00 169,200.00 0.2M
2025-07-29 170,000.00 175,900.00 168,900.00 174,500.00 0.1M
2025-07-28 175,200.00 175,700.00 168,500.00 171,400.00 0.2M
2025-07-25 174,000.00 176,400.00 173,100.00 176,400.00 0.1M
2025-07-24 176,800.00 179,300.00 174,900.00 175,400.00 0.1M
2025-07-23 178,200.00 178,600.00 171,500.00 176,600.00 0.2M
2025-07-22 179,300.00 180,100.00 174,300.00 176,700.00 0.1M
2025-07-21 180,500.00 181,400.00 175,600.00 178,500.00 0.2M
2025-07-18 182,500.00 185,400.00 179,200.00 183,200.00 0.1M
2025-07-17 187,500.00 187,500.00 180,200.00 182,900.00 0.2M
2025-07-16 186,000.00 189,400.00 183,100.00 186,000.00 0.2M
2025-07-15 186,700.00 189,000.00 183,300.00 187,300.00 0.1M
2025-07-14 182,000.00 189,600.00 181,700.00 185,400.00 0.1M
2025-07-11 190,100.00 190,800.00 181,200.00 182,400.00 0.2M
2025-07-10 189,300.00 192,700.00 187,800.00 188,500.00 0.2M
2025-07-09 193,100.00 195,600.00 188,000.00 191,100.00 0.3M
2025-07-08 175,500.00 186,200.00 174,000.00 184,200.00 0.2M
2025-07-07 170,000.00 177,100.00 170,000.00 176,000.00 0.2M
2025-07-04 185,200.00 186,600.00 172,700.00 173,300.00 0.4M
2025-07-03 189,500.00 190,300.00 182,900.00 185,100.00 0.3M
2025-07-02 205,000.00 205,500.00 184,100.00 186,500.00 0.8M
2025-07-01 206,500.00 220,000.00 200,000.00 211,000.00 0.6M
2025-06-30 190,000.00 201,500.00 189,300.00 197,000.00 0.4M
2025-06-27 186,100.00 198,500.00 183,700.00 186,300.00 0.5M
2025-06-26 181,400.00 185,900.00 177,400.00 185,000.00 0.2M
2025-06-25 186,500.00 186,900.00 178,600.00 181,500.00 0.2M
2025-06-24 186,000.00 192,000.00 183,800.00 184,800.00 0.3M
2025-06-23 173,200.00 184,700.00 172,100.00 182,400.00 0.2M
2025-06-20 180,600.00 181,100.00 175,000.00 177,000.00 0.2M
2025-06-19 180,000.00 184,000.00 176,200.00 179,100.00 0.2M
2025-06-18 177,600.00 178,800.00 175,500.00 176,200.00 0.1M
2025-06-17 186,800.00 186,900.00 176,000.00 178,400.00 0.2M
2025-06-16 171,300.00 183,800.00 170,900.00 183,800.00 0.3M
2025-06-13 175,000.00 176,400.00 171,400.00 172,900.00 0.3M
2025-06-12 180,200.00 180,600.00 173,800.00 175,100.00 0.4M
2025-06-11 174,300.00 181,000.00 172,100.00 179,900.00 0.4M
2025-06-10 182,000.00 182,100.00 170,500.00 174,500.00 0.4M
2025-06-09 185,200.00 194,400.00 177,000.00 178,100.00 0.7M
2025-06-05 180,100.00 181,800.00 175,700.00 180,500.00 0.3M
2025-06-04 166,700.00 176,300.00 166,100.00 173,200.00 0.5M
2025-06-02 156,900.00 161,800.00 156,000.00 160,700.00 0.1M
2025-05-30 164,700.00 165,500.00 156,700.00 159,300.00 0.2M
2025-05-29 156,100.00 164,900.00 156,100.00 161,200.00 0.4M
2025-05-28 148,600.00 158,500.00 145,000.00 154,200.00 0.7M
2025-05-27 149,000.00 149,900.00 145,000.00 147,700.00 0.3M
2025-05-26 151,800.00 154,700.00 148,000.00 152,800.00 0.2M
2025-05-23 151,600.00 151,700.00 148,000.00 149,700.00 0.1M
2025-05-22 145,200.00 154,000.00 145,000.00 150,800.00 0.2M
2025-05-21 148,500.00 149,800.00 143,700.00 147,900.00 0.2M
2025-05-20 147,800.00 151,000.00 144,500.00 148,400.00 0.2M
2025-05-19 155,000.00 155,000.00 139,100.00 145,800.00 0.5M
2025-05-16 144,800.00 151,000.00 144,500.00 151,000.00 0.2M
2025-05-15 149,100.00 150,000.00 144,200.00 144,900.00 0.2M
2025-05-14 145,600.00 151,900.00 143,600.00 150,000.00 0.3M
2025-05-13 140,700.00 142,900.00 136,400.00 142,500.00 0.2M
2025-05-12 138,400.00 140,100.00 136,400.00 138,300.00 0.2M
2025-05-09 131,800.00 137,300.00 129,000.00 135,400.00 0.2M
2025-05-08 130,200.00 132,800.00 129,000.00 130,700.00 0.1M
2025-05-07 128,200.00 132,000.00 128,200.00 129,400.00 0.1M
2025-05-02 130,900.00 132,100.00 127,000.00 127,000.00 0.1M
2025-04-30 134,200.00 134,300.00 127,800.00 131,000.00 0.2M
2025-04-29 127,000.00 132,700.00 127,000.00 132,400.00 0.3M
2025-04-28 126,400.00 128,300.00 124,500.00 126,000.00 0.1M
2025-04-25 123,900.00 126,900.00 123,300.00 126,700.00 0.2M
2025-04-24 123,000.00 124,200.00 121,400.00 122,300.00 0.1M
2025-04-23 121,800.00 124,200.00 120,900.00 121,800.00 0.1M
2025-04-22 120,000.00 121,300.00 117,500.00 118,700.00 0.2M
2025-04-21 121,700.00 123,600.00 119,600.00 121,700.00 0.1M
2025-04-18 125,400.00 125,400.00 119,900.00 122,200.00 0.2M
2025-04-17 121,500.00 127,200.00 121,500.00 125,000.00 0.2M
2025-04-16 126,200.00 127,900.00 121,900.00 123,000.00 0.3M
2025-04-15 121,100.00 129,900.00 120,300.00 128,500.00 0.5M
2025-04-14 114,900.00 123,300.00 112,900.00 120,300.00 0.4M
2025-04-11 104,000.00 115,600.00 103,700.00 114,800.00 0.3M
2025-04-10 102,900.00 107,000.00 102,100.00 106,400.00 0.2M
2025-04-09 98,300.00 101,100.00 95,400.00 96,500.00 0.2M
2025-04-08 102,300.00 103,600.00 99,400.00 100,100.00 0.1M
2025-04-07 101,700.00 102,600.00 98,200.00 98,900.00 0.2M
2025-04-04 99,400.00 108,600.00 99,400.00 108,000.00 0.3M
2025-04-03 99,300.00 102,300.00 98,200.00 102,300.00 0.1M
2025-04-02 104,600.00 105,300.00 101,900.00 102,200.00 0.1M
2025-04-01 105,800.00 106,900.00 103,400.00 104,200.00 0.1M
2025-03-31 104,000.00 106,650.00 103,500.00 105,200.00 0.1M
2025-03-28 110,400.00 111,200.00 105,800.00 107,900.00 0.2M
2025-03-27 114,500.00 115,300.00 110,500.00 111,200.00 0.1M
2025-03-26 115,200.00 117,400.00 113,800.00 115,800.00 0.1M
2025-03-25 117,800.00 117,800.00 111,700.00 113,400.00 0.2M
2025-03-24 117,600.00 118,300.00 115,900.00 116,300.00 0.1M
2025-03-21 120,100.00 121,700.00 116,300.00 116,500.00 0.3M
2025-03-20 119,500.00 125,700.00 118,300.00 123,300.00 0.5M
2025-03-19 121,200.00 122,700.00 117,800.00 118,000.00 0.4M
2025-03-18 122,400.00 127,100.00 121,600.00 122,800.00 0.5M
2025-03-17 130,600.00 131,300.00 121,200.00 121,700.00 0.7M
2025-03-14 127,400.00 132,900.00 123,800.00 130,100.00 2.3M
2025-03-13 108,800.00 126,500.00 107,400.00 121,100.00 3.1M
2025-03-12 102,300.00 102,700.00 100,200.00 101,800.00 0.2M
2025-03-11 97,600.00 102,200.00 97,400.00 102,200.00 0.2M
2025-03-10 98,900.00 102,000.00 98,100.00 101,900.00 0.2M
2025-03-07 103,700.00 103,800.00 97,300.00 99,300.00 0.7M
2025-03-06 118,000.00 120,200.00 103,200.00 103,700.00 0.6M
2025-03-05 113,900.00 117,500.00 113,900.00 115,600.00 0.2M
2025-03-04 108,200.00 115,200.00 108,100.00 113,900.00 0.1M
2025-02-28 115,800.00 116,500.00 112,100.00 112,100.00 0.2M
2025-02-27 120,600.00 121,300.00 118,200.00 118,900.00 0.1M
2025-02-26 116,100.00 119,700.00 115,400.00 119,400.00 0.2M
2025-02-25 115,200.00 116,900.00 114,100.00 116,900.00 0.2M
2025-02-24 117,900.00 118,600.00 114,700.00 117,400.00 0.3M
2025-02-21 118,800.00 121,400.00 117,600.00 120,300.00 0.2M
2025-02-20 126,600.00 127,200.00 119,600.00 121,000.00 0.4M
2025-02-19 134,100.00 136,700.00 125,200.00 126,300.00 0.7M
2025-02-18 120,500.00 129,000.00 119,600.00 128,400.00 0.4M
2025-02-17 121,000.00 121,400.00 118,600.00 121,100.00 0.2M
2025-02-14 128,500.00 128,600.00 119,000.00 119,500.00 0.4M
2025-02-13 125,700.00 129,800.00 125,600.00 128,500.00 0.5M
2025-02-12 111,400.00 124,900.00 111,100.00 123,200.00 0.4M
2025-02-11 111,900.00 113,300.00 110,400.00 111,800.00 0.1M
2025-02-10 115,600.00 115,600.00 110,100.00 110,900.00 0.3M
2025-02-07 118,500.00 118,600.00 114,800.00 116,200.00 0.2M
2025-02-06 112,400.00 118,700.00 111,300.00 118,700.00 0.3M
2025-02-05 114,200.00 115,900.00 110,300.00 110,500.00 0.2M
2025-02-04 112,300.00 115,900.00 110,500.00 112,900.00 0.3M
2025-02-03 115,000.00 115,100.00 108,400.00 110,100.00 0.5M
2025-01-31 117,400.00 120,900.00 114,900.00 118,700.00 0.4M
2025-01-24 121,000.00 127,900.00 120,300.00 127,500.00 0.4M
2025-01-23 121,400.00 125,900.00 119,900.00 120,900.00 0.4M
2025-01-22 115,700.00 122,300.00 115,700.00 120,300.00 0.4M
2025-01-21 116,100.00 116,700.00 113,700.00 114,500.00 0.2M
2025-01-20 119,000.00 120,700.00 115,300.00 115,700.00 0.6M
2025-01-17 116,300.00 119,400.00 113,300.00 117,000.00 0.9M
2025-01-16 105,000.00 113,300.00 104,600.00 111,100.00 0.5M
2025-01-15 103,800.00 104,400.00 102,000.00 103,300.00 0.2M
2025-01-14 102,200.00 104,200.00 101,700.00 102,900.00 0.2M
2025-01-13 101,400.00 102,800.00 100,600.00 102,000.00 0.1M
2025-01-10 102,100.00 103,700.00 100,500.00 101,600.00 0.1M
2025-01-09 98,800.00 102,300.00 98,100.00 100,900.00 0.2M
2025-01-08 99,300.00 100,200.00 98,100.00 98,700.00 0.2M
2025-01-07 101,400.00 101,900.00 98,900.00 100,200.00 0.1M
2025-01-06 99,500.00 102,500.00 98,200.00 100,200.00 0.2M
2025-01-03 97,100.00 99,100.00 96,500.00 98,000.00 0.1M
2025-01-02 94,000.00 98,700.00 93,000.00 97,100.00 0.2M