LIG디펜스앤에어로스페이스 [079550] KOSPI
837,000 원
전일대비:
▲
49,000
(6.22%)
시가
787,000
고가
837,000
저가
780,000
거래량
193,192
거래대금
157,305 백만
시가총액
184,140 억
52주 최고
1,118,000
52주 최저
360,000
📈 주가 차트 (최근 20일)
LIG디펜스앤에어로스페이스
079550
120봉
💬 LIG디펜스앤에어로스페이스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 837,000 | 49,000 | 6.22% | 787,000 | 837,000 | 780,000 | 193,192 |
| 2026-08-12 | 788,000 | 28,000 | 3.68% | 766,000 | 808,000 | 738,000 | 121,897 |
| 2026-08-11 | 760,000 | -63,000 | -7.65% | 820,000 | 831,000 | 753,000 | 102,823 |
| 2026-08-10 | 823,000 | 82,000 | 11.07% | 764,000 | 839,000 | 764,000 | 184,074 |
| 2026-08-07 | 741,000 | 39,000 | 5.56% | 713,000 | 744,000 | 689,000 | 132,347 |
| 2026-08-06 | 702,000 | -96,000 | -12.03% | 803,000 | 819,000 | 658,000 | 354,527 |
| 2026-08-05 | 798,000 | -3,000 | -0.37% | 793,000 | 819,000 | 788,000 | 101,538 |
| 2026-08-04 | 801,000 | 102,000 | 14.59% | 691,000 | 808,000 | 690,000 | 182,444 |
| 2026-08-03 | 699,000 | 0 | 0.00% | 672,000 | 699,000 | 657,000 | 79,006 |
| 2026-07-31 | 699,000 | 58,000 | 9.05% | 651,000 | 703,000 | 632,000 | 122,388 |
| 2026-07-30 | 641,000 | 21,000 | 3.39% | 575,000 | 678,000 | 575,000 | 183,968 |
| 2026-07-29 | 620,000 | -77,000 | -11.05% | 692,000 | 705,000 | 601,000 | 172,747 |
| 2026-07-28 | 697,000 | 1,000 | 0.14% | 680,000 | 707,000 | 657,000 | 147,002 |
| 2026-07-27 | 696,000 | -66,000 | -8.66% | 755,000 | 755,000 | 678,000 | 139,076 |
| 2026-07-24 | 762,000 | 26,000 | 3.53% | 745,000 | 802,000 | 734,000 | 229,610 |
| 2026-07-23 | 736,000 | 69,000 | 10.34% | 679,000 | 742,000 | 675,000 | 112,740 |
| 2026-07-22 | 667,000 | -5,000 | -0.74% | 687,000 | 708,000 | 665,000 | 125,077 |
| 2026-07-21 | 672,000 | -23,000 | -3.31% | 688,000 | 698,000 | 656,000 | 128,175 |
| 2026-07-20 | 695,000 | -54,000 | -7.21% | 778,000 | 779,000 | 687,000 | 139,855 |
| 2026-07-16 | 749,000 | -8,000 | -1.06% | 743,000 | 763,000 | 727,000 | 140,322 |