LB세미콘 [061970] KOSDAQ
중견기업부
4,365 원
전일대비:
▼
50
(-1.13%)
시가
4,360
고가
4,545
저가
4,315
거래량
478,380
거래대금
2,117 백만
시가총액
3,059 억
52주 최고
7,120
52주 최저
2,885
📈 주가 차트 (최근 20일)
LB세미콘
061970
120봉
💬 LB세미콘 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 4,365 | -50 | -1.13% | 4,360 | 4,545 | 4,315 | 478,380 |
| 2026-08-27 | 4,415 | 15 | 0.34% | 4,400 | 4,580 | 4,245 | 526,222 |
| 2026-08-26 | 4,400 | -220 | -4.76% | 4,515 | 4,585 | 4,310 | 832,632 |
| 2026-08-25 | 4,620 | 40 | 0.87% | 4,530 | 4,700 | 4,255 | 910,311 |
| 2026-08-24 | 4,580 | -280 | -5.76% | 4,470 | 4,865 | 4,470 | 1,623,402 |
| 2026-08-21 | 4,860 | -360 | -6.90% | 5,180 | 5,370 | 4,820 | 661,232 |
| 2026-08-20 | 5,220 | -710 | -11.97% | 5,980 | 6,310 | 5,220 | 1,642,302 |
| 2026-08-19 | 5,930 | 430 | 7.82% | 5,390 | 6,170 | 5,260 | 2,200,253 |
| 2026-08-18 | 5,500 | 845 | 18.15% | 4,660 | 5,800 | 4,660 | 2,946,395 |
| 2026-08-14 | 4,655 | 605 | 14.94% | 4,100 | 4,865 | 3,900 | 1,064,161 |
| 2026-08-13 | 4,050 | 20 | 0.50% | 4,060 | 4,220 | 3,880 | 308,311 |
| 2026-08-12 | 4,030 | -75 | -1.83% | 4,105 | 4,150 | 3,905 | 151,919 |
| 2026-08-11 | 4,105 | 185 | 4.72% | 3,845 | 4,105 | 3,790 | 314,050 |
| 2026-08-10 | 3,920 | 5 | 0.13% | 4,000 | 4,005 | 3,815 | 308,348 |
| 2026-08-07 | 3,915 | -300 | -7.12% | 4,215 | 4,430 | 3,830 | 356,318 |
| 2026-08-06 | 4,215 | 100 | 2.43% | 4,095 | 4,395 | 3,840 | 674,698 |
| 2026-08-05 | 4,115 | 375 | 10.03% | 3,825 | 4,305 | 3,785 | 1,216,685 |
| 2026-08-04 | 3,740 | 305 | 8.88% | 3,605 | 3,910 | 3,530 | 1,232,107 |
| 2026-08-03 | 3,435 | 235 | 7.34% | 3,200 | 4,100 | 3,110 | 4,006,816 |
| 2026-07-31 | 3,200 | 230 | 7.74% | 3,120 | 3,365 | 3,100 | 531,854 |