LG씨엔에스 [064400] KOSPI
71,600 원
전일대비:
▼
2,200
(-2.98%)
시가
72,400
고가
73,600
저가
70,700
거래량
541,757
거래대금
38,754 백만
시가총액
69,370 억
52주 최고
153,300
52주 최저
54,100
📈 주가 차트 (최근 20일)
LG씨엔에스
064400
120봉
💬 LG씨엔에스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 71,600 | -2,200 | -2.98% | 72,400 | 73,600 | 70,700 | 541,757 |
| 2026-08-20 | 73,800 | 2,800 | 3.94% | 72,000 | 75,600 | 71,200 | 709,455 |
| 2026-08-19 | 71,000 | -2,900 | -3.92% | 70,100 | 72,800 | 70,000 | 871,448 |
| 2026-08-18 | 73,900 | -6,000 | -7.51% | 82,000 | 83,900 | 73,000 | 1,908,884 |
| 2026-08-14 | 79,900 | 1,500 | 1.91% | 79,200 | 84,000 | 76,900 | 1,588,466 |
| 2026-08-13 | 78,400 | 1,100 | 1.42% | 78,500 | 79,400 | 77,300 | 1,062,859 |
| 2026-08-12 | 77,300 | 1,700 | 2.25% | 75,500 | 78,900 | 74,700 | 1,682,681 |
| 2026-08-11 | 75,600 | 2,000 | 2.72% | 73,600 | 76,600 | 72,300 | 972,831 |
| 2026-08-10 | 73,600 | 1,000 | 1.38% | 72,800 | 73,800 | 71,700 | 744,926 |
| 2026-08-07 | 72,600 | 500 | 0.69% | 74,600 | 74,700 | 70,800 | 892,434 |
| 2026-08-06 | 72,100 | -1,200 | -1.64% | 72,700 | 76,100 | 71,000 | 885,878 |
| 2026-08-05 | 73,300 | 5,200 | 7.64% | 69,300 | 74,100 | 67,800 | 1,448,581 |
| 2026-08-04 | 68,100 | 5,600 | 8.96% | 64,400 | 68,200 | 63,000 | 1,269,661 |
| 2026-08-03 | 62,500 | 0 | 0.00% | 61,400 | 64,300 | 60,000 | 879,839 |
| 2026-07-31 | 62,500 | 4,300 | 7.39% | 61,400 | 64,800 | 61,000 | 1,398,930 |
| 2026-07-30 | 58,200 | -1,100 | -1.85% | 57,700 | 61,700 | 57,700 | 919,127 |
| 2026-07-29 | 59,300 | -2,500 | -4.05% | 62,600 | 64,400 | 57,800 | 1,497,853 |
| 2026-07-28 | 61,800 | -5,200 | -7.76% | 64,500 | 65,800 | 61,600 | 842,519 |
| 2026-07-27 | 67,000 | 2,500 | 3.88% | 66,300 | 69,200 | 64,500 | 792,567 |
| 2026-07-24 | 64,500 | -5,400 | -7.73% | 68,000 | 68,300 | 64,300 | 775,012 |