Leoclan Co Ltd (7681)

7681
🏛️ 일본 →
1,165.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 920.33 920.33 920.33 920.33 0.0M
2023-12-27 924.33 924.33 924.33 924.33 0.0M
2023-12-26 941.00 941.00 919.67 932.67 0.0M
2023-12-25 960.67 960.67 933.00 949.67 0.0M
2023-12-22 922.33 922.33 910.67 910.67 0.0M
2023-12-21 933.00 941.67 933.00 936.00 0.0M
2023-12-20 910.67 928.33 910.67 928.33 0.0M
2023-12-19 904.00 904.00 903.33 903.33 0.0M
2023-12-12 916.33 922.67 901.67 909.00 0.0M
2023-12-11 956.00 956.00 933.00 933.00 0.0M
2023-12-07 920.00 920.00 906.00 906.00 0.0M
2023-12-06 927.67 927.67 926.67 926.67 0.0M
2023-12-05 900.00 900.33 900.00 900.33 0.0M
2023-12-04 916.67 916.67 900.00 900.33 0.0M
2023-12-01 933.33 933.33 933.33 933.33 0.0M
2023-11-28 949.67 949.67 933.33 933.33 0.0M
2023-11-27 933.33 933.33 933.00 933.00 0.0M
2023-11-24 910.00 910.00 910.00 910.00 0.0M
2023-11-20 906.67 906.67 906.33 906.33 0.0M
2023-11-16 906.33 920.00 906.33 906.33 0.0M
2023-11-15 906.33 918.00 906.33 907.00 0.0M
2023-11-10 907.00 907.00 907.00 907.00 0.0M
2023-11-09 933.33 933.33 917.00 917.00 0.0M
2023-11-08 916.67 933.33 916.67 933.33 0.0M
2023-11-06 907.00 933.33 907.00 933.33 0.0M
2023-11-02 933.00 933.00 933.00 933.00 0.0M
2023-11-01 900.33 933.33 900.00 933.33 0.0M
2023-10-31 900.00 900.00 900.00 900.00 0.0M
2023-10-27 935.33 980.33 933.33 933.33 0.0M
2023-10-26 896.33 990.67 896.33 935.33 0.0M
2023-10-25 895.33 912.00 895.33 896.67 0.0M
2023-10-24 893.33 893.33 893.33 893.33 0.0M
2023-10-23 878.33 878.33 878.33 878.33 0.0M
2023-10-17 888.33 888.33 877.67 877.67 0.0M
2023-10-16 877.33 888.33 877.00 888.33 0.0M
2023-10-13 893.33 899.67 883.00 883.33 0.0M
2023-10-10 893.33 893.33 893.33 893.33 0.0M
2023-10-06 894.67 894.67 894.67 894.67 0.0M
2023-10-02 919.33 919.33 869.33 894.67 0.0M
2023-09-29 919.67 919.67 919.67 919.67 0.0M
2023-09-27 895.33 936.67 895.33 920.00 0.0M
2023-09-26 901.33 916.00 896.00 896.00 0.0M
2023-09-25 933.00 940.00 932.33 932.67 0.0M
2023-09-22 876.33 909.67 876.33 909.67 0.0M
2023-09-19 863.67 864.00 863.67 864.00 0.0M
2023-09-15 883.00 883.00 867.67 868.33 0.0M
2023-09-14 883.00 899.67 883.00 899.67 0.0M
2023-09-12 899.67 899.67 899.67 899.67 0.0M
2023-09-11 899.67 899.67 899.67 899.67 0.0M
2023-09-05 900.00 900.00 900.00 900.00 0.0M
2023-09-04 868.33 917.33 867.33 900.67 0.0M
2023-08-30 898.33 898.33 883.67 883.67 0.0M
2023-08-29 903.33 903.33 903.33 903.33 0.0M
2023-08-28 903.33 903.33 903.33 903.33 0.0M
2023-08-25 906.00 920.00 906.00 920.00 0.0M
2023-08-24 925.00 933.00 925.00 933.00 0.0M
2023-08-23 900.00 925.67 900.00 925.00 0.0M
2023-08-22 899.67 899.67 899.67 899.67 0.0M
2023-08-21 899.67 899.67 899.67 899.67 0.0M
2023-08-17 900.67 900.67 900.67 900.67 0.0M
2023-08-16 900.33 900.33 900.33 900.33 0.0M
2023-08-15 900.00 900.00 900.00 900.00 0.0M
2023-08-14 900.00 900.00 900.00 900.00 0.0M
2023-08-10 900.00 900.00 900.00 900.00 0.0M
2023-08-09 899.67 899.67 899.67 899.67 0.0M
2023-08-08 899.67 899.67 899.67 899.67 0.0M
2023-08-07 893.00 900.00 893.00 900.00 0.0M
2023-08-04 903.67 926.33 903.67 926.33 0.0M
2023-08-01 920.00 920.00 920.00 920.00 0.0M
2023-07-31 932.67 932.67 932.67 932.67 0.0M
2023-07-28 933.00 933.00 933.00 933.00 0.0M
2023-07-26 933.00 933.00 933.00 933.00 0.0M
2023-07-25 933.33 933.33 932.67 933.00 0.0M
2023-07-24 926.33 926.33 926.33 926.33 0.0M
2023-07-21 933.00 933.00 933.00 933.00 0.0M
2023-07-20 916.67 933.00 916.67 933.00 0.0M
2023-07-19 933.33 933.33 916.67 916.67 0.0M
2023-07-18 933.33 933.33 933.33 933.33 0.0M
2023-07-12 916.67 935.00 916.33 935.00 0.0M
2023-07-11 891.67 949.33 891.67 925.00 0.0M
2023-07-10 841.67 841.67 841.67 841.67 0.0M
2023-07-07 858.00 858.00 841.67 841.67 0.0M
2023-07-05 842.67 842.67 842.33 842.33 0.0M
2023-07-04 858.00 858.00 842.33 842.33 0.0M
2023-06-29 858.67 858.67 858.33 858.33 0.0M
2023-06-28 875.00 875.00 858.33 858.33 0.0M
2023-06-27 870.33 870.33 858.33 858.33 0.0M
2023-06-26 866.00 874.67 865.67 874.00 0.0M
2023-06-23 866.33 866.33 866.33 866.33 0.0M
2023-06-22 853.33 853.33 849.67 849.67 0.0M
2023-06-21 849.67 849.67 836.67 836.67 0.0M
2023-06-20 866.33 866.33 849.67 849.67 0.0M
2023-06-19 833.33 870.00 833.00 870.00 0.0M
2023-06-16 841.67 841.67 841.67 841.67 0.0M
2023-06-15 844.33 844.33 844.33 844.33 0.0M
2023-06-14 844.33 844.33 844.33 844.33 0.0M
2023-06-09 844.33 844.33 844.33 844.33 0.0M
2023-06-08 852.67 853.33 846.33 846.33 0.0M
2023-06-07 853.33 853.33 853.33 853.33 0.0M
2023-06-06 857.00 857.00 847.33 853.33 0.0M
2023-06-05 860.00 860.00 857.00 857.00 0.0M
2023-06-02 856.67 856.67 856.67 856.67 0.0M
2023-06-01 862.67 862.67 862.67 862.67 0.0M
2023-05-31 857.67 857.67 850.33 852.67 0.0M
2023-05-30 848.67 848.67 848.00 848.00 0.0M
2023-05-29 867.33 867.33 853.33 853.33 0.0M
2023-05-26 866.33 883.00 866.33 867.33 0.0M
2023-05-25 866.33 910.00 866.00 866.33 0.0M
2023-05-24 850.00 850.00 850.00 850.00 0.0M
2023-05-23 850.00 864.67 843.67 863.33 0.0M
2023-05-22 850.00 860.33 843.67 860.33 0.0M
2023-05-19 849.33 857.33 848.33 857.33 0.0M
2023-05-18 851.67 866.00 851.67 866.00 0.0M
2023-05-17 861.67 861.67 861.67 861.67 0.0M
2023-05-16 836.67 850.00 836.67 850.00 0.0M
2023-05-12 842.33 842.33 842.00 842.00 0.0M
2023-05-10 812.00 825.67 812.00 825.67 0.0M
2023-05-01 841.67 841.67 828.67 828.67 0.0M
2023-04-28 865.00 865.00 865.00 865.00 0.0M
2023-04-27 867.33 867.33 866.00 866.00 0.0M
2023-04-26 864.00 864.00 850.33 850.33 0.0M
2023-04-25 843.33 866.00 843.33 850.00 0.0M
2023-04-24 842.00 842.00 842.00 842.00 0.0M
2023-04-19 832.33 849.00 832.33 849.00 0.0M
2023-04-17 849.00 849.00 849.00 849.00 0.0M
2023-04-13 836.67 836.67 834.00 834.00 0.0M
2023-04-06 833.67 833.67 833.67 833.67 0.0M
2023-04-03 850.33 867.00 850.33 867.00 0.0M
2023-03-31 883.67 883.67 883.67 883.67 0.0M
2023-03-29 883.33 883.67 868.00 883.67 0.0M
2023-03-28 894.33 894.33 883.33 883.33 0.0M
2023-03-27 887.67 914.33 866.33 894.33 0.0M
2023-03-24 891.00 917.67 837.67 837.67 0.0M
2023-03-22 807.67 807.67 807.67 807.67 0.0M
2023-03-20 808.33 808.33 807.67 807.67 0.0M
2023-03-17 824.67 824.67 803.67 808.33 0.0M
2023-03-16 817.33 832.00 817.00 832.00 0.0M
2023-03-15 823.00 833.67 817.00 833.67 0.0M
2023-03-14 800.00 823.33 800.00 823.33 0.0M
2023-03-13 810.00 827.00 810.00 827.00 0.0M
2023-03-10 826.67 826.67 826.67 826.67 0.0M
2023-03-09 780.00 833.33 779.67 826.67 0.0M
2023-03-08 813.00 813.00 813.00 813.00 0.0M
2023-03-07 813.00 813.00 813.00 813.00 0.0M
2023-03-06 794.33 826.67 794.33 826.67 0.0M
2023-03-03 811.00 811.00 811.00 811.00 0.0M
2023-03-01 827.67 827.67 827.67 827.67 0.0M
2023-02-28 840.00 840.00 826.33 827.67 0.0M
2023-02-27 813.33 846.67 813.33 840.33 0.0M
2023-02-24 794.67 804.00 794.67 804.00 0.0M
2023-02-17 813.00 813.00 793.67 794.67 0.0M
2023-02-16 803.33 833.67 800.33 814.33 0.0M
2023-02-15 803.33 803.33 803.33 803.33 0.0M
2023-02-14 839.67 839.67 836.67 836.67 0.0M
2023-02-13 843.33 843.33 843.33 843.33 0.0M
2023-02-10 846.33 846.33 843.33 843.33 0.0M
2023-02-07 846.33 847.00 833.67 847.00 0.0M
2023-02-06 848.67 848.67 848.67 848.67 0.0M
2023-02-03 850.00 850.00 850.00 850.00 0.0M
2023-01-30 851.67 851.67 851.67 851.67 0.0M
2023-01-27 835.00 835.00 835.00 835.00 0.0M
2023-01-26 859.00 859.00 835.00 835.00 0.0M
2023-01-25 893.33 906.00 859.00 859.00 0.0M
2023-01-24 853.33 879.33 853.33 879.33 0.0M
2023-01-23 845.67 853.33 836.67 853.33 0.0M
2023-01-20 820.00 836.67 820.00 836.67 0.0M
2023-01-19 808.00 820.33 807.67 820.33 0.0M
2023-01-18 809.67 816.67 809.67 816.67 0.0M
2023-01-16 829.67 864.00 823.00 826.33 0.0M
2023-01-13 841.67 841.67 822.33 825.00 0.0M
2023-01-12 851.33 865.00 848.33 857.33 0.0M
2023-01-11 835.67 835.67 835.67 835.67 0.0M
2023-01-05 915.00 915.00 848.33 866.67 0.0M
2023-01-04 915.00 915.00 915.00 915.00 0.0M