LG생활건강 [051900] KOSPI
313,000 원
전일대비:
▲
8,500
(2.79%)
시가
304,000
고가
316,000
저가
301,000
거래량
73,598
거래대금
22,809 백만
시가총액
46,873 억
52주 최고
335,500
52주 최저
210,000
📈 주가 차트 (최근 20일)
LG생활건강
051900
120봉
💬 LG생활건강 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 313,000 | 8,500 | 2.79% | 304,000 | 316,000 | 301,000 | 73,598 |
| 2026-08-20 | 304,500 | 2,500 | 0.83% | 301,000 | 309,500 | 300,000 | 49,959 |
| 2026-08-19 | 302,000 | 2,000 | 0.67% | 295,500 | 306,000 | 295,500 | 51,493 |
| 2026-08-18 | 300,000 | -7,500 | -2.44% | 305,000 | 305,000 | 295,500 | 74,761 |
| 2026-08-14 | 307,500 | 4,000 | 1.32% | 303,000 | 311,000 | 300,500 | 76,531 |
| 2026-08-13 | 303,500 | -10,500 | -3.34% | 309,500 | 311,500 | 300,000 | 159,421 |
| 2026-08-12 | 314,000 | -4,500 | -1.41% | 318,500 | 321,000 | 312,000 | 101,403 |
| 2026-08-11 | 318,500 | -1,500 | -0.47% | 322,000 | 325,500 | 313,000 | 95,104 |
| 2026-08-10 | 320,000 | -13,500 | -4.05% | 328,500 | 332,000 | 311,000 | 88,802 |
| 2026-08-07 | 333,500 | 9,500 | 2.93% | 317,000 | 335,500 | 310,000 | 183,762 |
| 2026-08-06 | 324,000 | 31,500 | 10.77% | 296,000 | 328,000 | 295,000 | 285,599 |
| 2026-08-05 | 292,500 | 1,000 | 0.34% | 289,000 | 302,500 | 286,000 | 108,556 |
| 2026-08-04 | 291,500 | 8,000 | 2.82% | 278,000 | 292,500 | 277,500 | 101,117 |
| 2026-08-03 | 283,500 | -3,500 | -1.22% | 287,000 | 299,000 | 279,000 | 98,338 |
| 2026-07-31 | 287,000 | -5,000 | -1.71% | 287,500 | 287,500 | 271,000 | 154,619 |
| 2026-07-30 | 292,000 | 29,000 | 11.03% | 270,000 | 314,500 | 270,000 | 497,701 |
| 2026-07-29 | 263,000 | 7,500 | 2.94% | 256,000 | 278,500 | 255,000 | 171,968 |
| 2026-07-28 | 255,500 | -500 | -0.20% | 254,000 | 262,500 | 253,500 | 68,483 |
| 2026-07-27 | 256,000 | 7,500 | 3.02% | 251,000 | 260,000 | 249,000 | 38,412 |
| 2026-07-24 | 248,500 | 500 | 0.20% | 245,500 | 254,000 | 245,500 | 38,448 |