LG이노텍 [011070] KOSPI
562,000 원
전일대비:
▲
6,000
(1.08%)
시가
554,000
고가
566,000
저가
551,000
거래량
179,412
거래대금
100,177 백만
시가총액
133,009 억
52주 최고
1,788,000
52주 최저
159,800
📈 주가 차트 (최근 20일)
LG이노텍
011070
120봉
💬 LG이노텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 562,000 | 6,000 | 1.08% | 554,000 | 566,000 | 551,000 | 179,412 |
| 2026-09-03 | 556,000 | -11,000 | -1.94% | 579,000 | 581,000 | 537,000 | 157,332 |
| 2026-09-02 | 567,000 | -23,000 | -3.90% | 567,000 | 583,000 | 561,000 | 163,340 |
| 2026-09-01 | 590,000 | -52,000 | -8.10% | 632,000 | 632,000 | 582,000 | 392,919 |
| 2026-08-31 | 642,000 | 31,000 | 5.07% | 593,000 | 643,000 | 576,000 | 1,576,110 |
| 2026-08-28 | 611,000 | 14,000 | 2.35% | 594,000 | 622,000 | 592,000 | 179,868 |
| 2026-08-27 | 597,000 | 14,000 | 2.40% | 602,000 | 608,000 | 577,000 | 115,100 |
| 2026-08-26 | 583,000 | -19,000 | -3.16% | 592,000 | 593,000 | 574,000 | 110,354 |
| 2026-08-25 | 602,000 | 32,000 | 5.61% | 559,000 | 604,000 | 545,000 | 164,743 |
| 2026-08-24 | 570,000 | 20,000 | 3.64% | 550,000 | 577,000 | 549,000 | 163,644 |
| 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 |