LIG디펜스앤에어로스페이스 [079550] KOSPI
695,000 원
전일대비:
▼
92,000
(-11.69%)
시가
770,000
고가
778,000
저가
679,000
거래량
279,762
거래대금
194,940 백만
시가총액
152,900 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 695,000 | -92,000 | -11.69% | 770,000 | 778,000 | 679,000 | 279,762 |
| 2026-08-20 | 787,000 | -9,000 | -1.13% | 791,000 | 806,000 | 771,000 | 90,069 |
| 2026-08-19 | 796,000 | 1,000 | 0.13% | 823,000 | 823,000 | 750,000 | 113,975 |
| 2026-08-18 | 795,000 | -20,000 | -2.45% | 813,000 | 826,000 | 788,000 | 63,938 |
| 2026-08-14 | 815,000 | -22,000 | -2.63% | 818,000 | 828,000 | 799,000 | 76,887 |
| 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 |