LG이노텍 [011070] KOSPI
550,000 원
전일대비:
▼
37,000
(-6.30%)
시가
565,000
고가
570,000
저가
544,000
거래량
223,664
거래대금
123,501 백만
시가총액
130,169 억
52주 최고
1,788,000
52주 최저
158,000
📈 주가 차트 (최근 20일)
LG이노텍
011070
120봉
💬 LG이노텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 550,000 | -37,000 | -6.30% | 565,000 | 570,000 | 544,000 | 223,664 |
| 2026-08-20 | 587,000 | -16,000 | -2.65% | 613,000 | 619,000 | 584,000 | 241,915 |
| 2026-08-19 | 603,000 | -30,000 | -4.74% | 596,000 | 627,000 | 590,000 | 138,740 |
| 2026-08-18 | 633,000 | -21,000 | -3.21% | 690,000 | 710,000 | 625,000 | 324,829 |
| 2026-08-14 | 654,000 | 39,000 | 6.34% | 645,000 | 665,000 | 621,000 | 267,685 |
| 2026-08-13 | 615,000 | 11,000 | 1.82% | 624,000 | 643,000 | 611,000 | 323,823 |
| 2026-08-12 | 604,000 | 55,000 | 10.02% | 567,000 | 614,000 | 565,000 | 307,839 |
| 2026-08-11 | 549,000 | -6,000 | -1.08% | 543,000 | 560,000 | 531,000 | 198,952 |
| 2026-08-10 | 555,000 | 3,000 | 0.54% | 556,000 | 573,000 | 546,000 | 163,865 |
| 2026-08-07 | 552,000 | -2,000 | -0.36% | 576,000 | 578,000 | 539,000 | 230,609 |
| 2026-08-06 | 554,000 | -47,000 | -7.82% | 605,000 | 610,000 | 551,000 | 264,961 |
| 2026-08-05 | 601,000 | 76,000 | 14.48% | 610,000 | 622,000 | 590,000 | 339,241 |
| 2026-08-04 | 525,000 | 12,000 | 2.34% | 526,000 | 526,000 | 488,500 | 256,495 |
| 2026-08-03 | 513,000 | -1,000 | -0.19% | 498,000 | 543,000 | 479,500 | 282,339 |
| 2026-07-31 | 514,000 | 90,000 | 21.23% | 473,500 | 524,000 | 466,000 | 537,129 |
| 2026-07-30 | 424,000 | -34,000 | -7.42% | 437,000 | 470,000 | 416,000 | 385,246 |
| 2026-07-29 | 458,000 | -56,000 | -10.89% | 518,000 | 519,000 | 422,500 | 398,467 |
| 2026-07-28 | 514,000 | -100,000 | -16.29% | 574,000 | 575,000 | 504,000 | 280,740 |
| 2026-07-27 | 614,000 | -11,000 | -1.76% | 647,000 | 649,000 | 586,000 | 224,497 |
| 2026-07-24 | 625,000 | -54,000 | -7.95% | 667,000 | 667,000 | 611,000 | 143,854 |