LIG디펜스앤에어로스페이스 [079550] KOSPI
550,000 원
전일대비:
▼
25,000
(-4.35%)
시가
572,000
고가
579,000
저가
540,000
거래량
95,658
거래대금
52,809 백만
시가총액
121,000 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 550,000 | -25,000 | -4.35% | 572,000 | 579,000 | 540,000 | 95,658 |
| 2026-10-14 | 575,000 | 10,000 | 1.77% | 564,000 | 595,000 | 557,000 | 92,157 |
| 2026-10-13 | 565,000 | -30,000 | -5.04% | 560,000 | 575,000 | 539,000 | 177,987 |
| 2026-10-12 | 595,000 | -21,000 | -3.41% | 622,000 | 623,000 | 594,000 | 131,027 |
| 2026-10-08 | 616,000 | -43,000 | -6.53% | 662,000 | 662,000 | 616,000 | 249,493 |
| 2026-10-07 | 659,000 | -44,000 | -6.26% | 699,000 | 699,000 | 659,000 | 180,171 |
| 2026-10-06 | 703,000 | -59,000 | -7.74% | 765,000 | 773,000 | 700,000 | 102,259 |
| 2026-10-02 | 762,000 | 38,000 | 5.25% | 724,000 | 765,000 | 717,000 | 94,362 |
| 2026-10-01 | 724,000 | 42,000 | 6.16% | 692,000 | 728,500 | 684,000 | 88,024 |
| 2026-09-30 | 682,000 | 4,000 | 0.59% | 684,000 | 695,000 | 674,000 | 41,657 |
| 2026-09-29 | 678,000 | -15,000 | -2.16% | 692,000 | 696,000 | 664,000 | 50,237 |
| 2026-09-28 | 693,000 | 1,000 | 0.14% | 693,000 | 704,000 | 680,000 | 56,500 |
| 2026-09-23 | 692,000 | -12,000 | -1.70% | 704,000 | 713,000 | 687,000 | 65,278 |
| 2026-09-22 | 704,000 | -21,000 | -2.90% | 728,000 | 728,000 | 702,000 | 63,701 |
| 2026-09-21 | 725,000 | -19,000 | -2.55% | 765,000 | 780,000 | 723,000 | 131,987 |
| 2026-09-18 | 744,000 | 36,000 | 5.08% | 711,000 | 754,000 | 711,000 | 108,606 |
| 2026-09-17 | 708,000 | 42,000 | 6.31% | 673,000 | 724,000 | 673,000 | 142,536 |
| 2026-09-16 | 666,000 | -5,000 | -0.75% | 667,000 | 677,000 | 662,000 | 37,142 |
| 2026-09-15 | 671,000 | -34,000 | -4.82% | 693,000 | 693,000 | 656,000 | 86,001 |
| 2026-09-14 | 705,000 | 27,000 | 3.98% | 670,000 | 720,000 | 664,000 | 116,334 |