LG

003550KOSPI

111,900원+100 (+0.09%)전일 종가 2026-09-18

52주 위치

70,100185,90036%신고가 대비 -39.81%

시가총액: 16.9조16조 9,184억
PBR: 0.55
BPS: 205,274원
배당수익률: 2.77%
자사주비율: 0.00%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가111,900원

시가총액16조 9,184억

52주 최고185,900원

52주 최저70,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.7%	+1.8%	+20.1%	+38.7%	+45.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	114,000	114,200	111,500	111,900	100	+0.09%	293,611	329억
2026-09-17	114,500	114,600	111,700	111,800	-400	-0.36%	195,358	218억
2026-09-16	113,300	114,800	111,400	112,200	-2,100	-1.84%	321,869	361억
2026-09-15	111,900	116,700	111,700	114,300	1,100	+0.97%	247,684	283억
2026-09-14	111,400	115,000	109,900	113,200	700	+0.62%	205,514	233억
2026-09-11	112,900	115,400	111,200	112,500	-5,500	-4.66%	252,720	284억
2026-09-10	118,500	120,900	116,000	118,000	-1,100	-0.92%	492,859	582억
2026-09-09	118,300	120,700	116,700	119,100	200	+0.17%	428,805	511억
2026-09-08	124,600	124,800	118,400	118,900	-5,600	-4.50%	332,828	396억
2026-09-07	123,000	125,700	123,000	124,500	3,400	+2.81%	366,121	456억
2026-09-04	119,900	121,700	118,100	121,100	2,800	+2.37%	355,436	430억
2026-09-03	119,200	122,000	116,700	118,300	-200	-0.17%	310,232	367억
2026-09-02	121,000	121,000	116,900	118,500	-1,800	-1.50%	393,919	467억
2026-09-01	117,800	120,300	114,900	120,300	900	+0.75%	227,855	274억
2026-08-31	115,700	120,300	113,400	119,400	3,100	+2.67%	970,410	1,159억
2026-08-28	113,700	116,300	113,000	116,300	1,800	+1.57%	222,018	258억
2026-08-27	116,000	117,900	112,600	114,500	100	+0.09%	228,408	262억
2026-08-26	112,600	115,300	111,100	114,400	1,800	+1.60%	225,598	258억
2026-08-25	112,000	112,800	107,500	112,600	-900	-0.79%	201,663	227억
2026-08-24	109,500	113,500	108,300	113,500	5,800	+5.39%	245,563	279억
2026-08-21	109,200	110,100	107,400	107,700	-2,700	-2.45%	325,170	350억
2026-08-20	110,000	112,600	109,100	110,400	200	+0.18%	223,206	246억
2026-08-19	108,100	112,800	107,400	110,200	-2,500	-2.22%	285,777	315억
2026-08-18	120,000	121,800	111,900	112,700	-7,300	-6.08%	362,313	408억
2026-08-14	114,200	122,500	113,900	120,000	6,300	+5.54%	503,011	604억
2026-08-13	110,000	113,700	109,800	113,700	4,100	+3.74%	437,979	498억
2026-08-12	109,200	111,900	108,000	109,600	1,300	+1.20%	278,223	305억
2026-08-11	107,800	110,500	107,100	108,300	700	+0.65%	235,347	255억
2026-08-10	107,000	107,700	103,600	107,600	-500	-0.46%	173,941	187억
2026-08-07	106,400	108,100	104,500	108,100	3,600	+3.44%	219,938	238억
2026-08-06	106,300	106,900	102,000	104,500	-2,300	-2.15%	167,911	175억
2026-08-05	103,500	108,500	103,500	106,800	4,800	+4.71%	238,735	255억
2026-08-04	98,800	102,200	98,000	102,000	2,300	+2.31%	224,190	229억
2026-08-03	99,900	101,800	97,900	99,700	-1,400	-1.38%	287,431	287억
2026-07-31	98,800	102,800	94,000	101,100	4,700	+4.88%	615,019	622억
2026-07-30	90,500	98,900	90,500	96,400	4,200	+4.56%	519,717	501억
2026-07-29	93,600	96,100	88,100	92,200	-900	-0.97%	547,049	504억
2026-07-28	96,000	96,400	91,600	93,100	-4,600	-4.71%	343,771	320억
2026-07-27	99,700	99,900	97,100	97,700	-200	-0.20%	126,305	123억
2026-07-24	99,400	100,500	96,400	97,900	-3,700	-3.64%	185,315	181억
2026-07-23	99,200	101,700	98,000	101,600	2,500	+2.52%	194,554	198억
2026-07-22	100,300	103,700	98,400	99,100	1,800	+1.85%	180,033	178억
2026-07-21	92,100	98,000	92,100	97,300	2,300	+2.42%	216,162	210억
2026-07-20	98,000	98,100	94,600	95,000	-3,800	-3.85%	268,560	255억
2026-07-16	99,800	102,300	98,000	98,800	-3,600	-3.52%	244,041	241억
2026-07-15	99,000	102,400	99,000	102,400	6,000	+6.22%	336,248	344억
2026-07-14	100,000	100,000	94,600	96,400	-2,900	-2.92%	505,310	487억
2026-07-13	102,300	107,200	98,400	99,300	-2,000	-1.97%	449,556	446억
2026-07-10	102,200	106,800	100,600	101,300	0	0.00%	325,670	330억
2026-07-09	103,500	104,300	97,200	101,300	-1,200	-1.17%	555,287	563억
2026-07-08	101,700	107,900	100,500	102,500	200	+0.20%	536,197	550억
2026-07-07	101,700	102,300	98,000	102,300	1,100	+1.09%	467,641	478억
2026-07-06	101,500	105,000	100,400	101,200	100	+0.10%	312,514	316억
2026-07-03	100,900	101,600	96,900	101,100	2,100	+2.12%	341,976	346억
2026-07-02	94,400	101,400	93,200	99,000	2,400	+2.48%	476,873	472억
2026-07-01	98,600	98,600	93,700	96,600	-700	-0.72%	440,694	426억
2026-06-30	103,500	103,500	97,300	97,300	-3,500	-3.47%	494,549	481억
2026-06-29	99,500	101,900	96,700	100,800	2,200	+2.23%	332,815	335억
2026-06-26	99,700	102,500	93,900	98,600	-800	-0.80%	603,084	595억
2026-06-25	100,600	102,700	98,100	99,400	200	+0.20%	434,984	432억
2026-06-24	99,800	101,000	96,600	99,200	600	+0.61%	399,690	396억
2026-06-23	110,200	111,400	98,500	98,600	-11,300	-10.28%	577,836	570억
2026-06-22	112,500	114,500	108,000	109,900	1,000	+0.92%	521,402	573억
2026-06-19	109,200	111,100	103,500	108,900	-1,000	-0.91%	766,676	835억
2026-06-18	111,400	112,000	108,300	109,900	-2,600	-2.31%	422,580	464억
2026-06-17	113,000	115,000	110,100	112,500	-1,600	-1.40%	396,947	447억
2026-06-16	118,000	118,200	112,800	114,100	-4,300	-3.63%	1,368,152	1,561억
2026-06-15	109,400	118,400	108,800	118,400	11,900	+11.17%	640,825	759억
2026-06-12	111,500	113,000	104,900	106,500	-1,000	-0.93%	625,728	666억
2026-06-11	103,400	107,500	99,600	107,500	-1,200	-1.10%	1,265,292	1,360억
2026-06-10	107,300	113,700	105,400	108,700	-3,900	-3.46%	137	1,489만
2026-06-09	114,000	116,600	104,100	112,600	-1,300	-1.14%	1,059,543	1,193억
2026-06-08	104,100	116,600	104,100	113,900	-9,000	-7.32%	851,054	969억
2026-06-05	120,600	124,900	116,500	122,900	-7,000	-5.39%	932,545	1,146억
2026-06-04	131,000	133,600	123,000	129,900	-10,100	-7.21%	1,001,639	1,301억
2026-06-02	152,700	154,200	133,100	140,000	-25,800	-15.56%	1,938,263	2,714억
2026-06-01	158,900	185,900	157,700	165,800	19,200	+13.10%	5,334,354	8,844억
2026-05-29	123,600	149,700	121,000	146,600	30,800	+26.60%	6,182,816	9,064억
2026-05-28	118,000	119,400	112,000	115,800	-2,400	-2.03%	521,053	603억
2026-05-27	122,900	123,300	116,700	118,200	-4,500	-3.67%	650,416	769억
2026-05-26	123,600	125,000	119,400	122,700	4,200	+3.54%	600,911	737억
2026-05-22	119,300	120,400	116,000	118,500	-4,500	-3.66%	964,733	1,143억
2026-05-21	104,500	127,800	104,500	123,000	19,900	+19.30%	2,152,398	2,647억
2026-05-20	104,100	104,500	99,900	103,100	-2,200	-2.09%	630,013	650억
2026-05-19	111,400	112,000	103,000	105,300	-10,100	-8.75%	805,983	849억
2026-05-18	132,000	132,400	114,000	115,400	-10,600	-8.41%	1,001,762	1,156억
2026-05-15	151,400	152,100	124,200	126,000	9,000	+7.69%	2,619,097	3,300억
2026-05-14	111,600	117,500	110,100	117,000	8,300	+7.64%	541,046	633억
2026-05-13	113,000	113,700	104,000	108,700	-1,700	-1.54%	352,349	383억
2026-05-12	106,200	118,400	106,000	110,400	5,300	+5.04%	882,185	974억
2026-05-11	109,900	111,400	104,600	105,100	-3,800	-3.49%	372,413	391억
2026-05-08	106,900	109,600	101,050	108,900	4,300	+4.11%	564,509	615억
2026-05-07	106,000	107,500	101,800	104,600	1,600	+1.55%	436,723	457억
2026-05-06	102,500	105,300	102,000	103,000	700	+0.68%	422,602	435억
2026-05-04	101,100	102,800	100,600	102,300	3,200	+3.23%	316,922	324억
2026-04-30	98,200	102,700	98,200	99,100	800	+0.81%	363,782	361억
2026-04-29	98,200	98,900	97,500	98,300	100	+0.10%	191,794	189억
2026-04-28	98,000	100,900	97,600	98,200	2,700	+2.83%	241,155	237억
2026-04-27	96,400	96,700	95,300	95,500	-500	-0.52%	160,162	153억
2026-04-24	97,400	97,800	95,800	96,000	-1,400	-1.44%	170,339	164억
2026-04-23	98,800	98,900	94,200	97,400	1,700	+1.78%	260,000	253억
2026-04-22	93,800	97,600	93,600	95,700	700	+0.74%	265,866	254억
2026-04-21	93,600	95,700	93,600	95,000	1,500	+1.60%	228,648	217억
2026-04-20	94,800	95,000	93,300	93,500	-1,300	-1.37%	131,110	123억
2026-04-17	94,800	95,000	93,700	94,800	1,000	+1.07%	209,232	198억
2026-04-16	93,600	94,500	93,400	93,800	500	+0.54%	207,370	195억
2026-04-15	92,600	94,000	92,500	93,300	1,900	+2.08%	263,955	246억
2026-04-14	91,900	92,500	91,400	91,400	400	+0.44%	297,723	272억
2026-04-13	91,700	92,000	90,500	91,000	-2,000	-2.15%	227,644	207억
2026-04-10	90,900	93,800	90,900	93,000	2,400	+2.65%	258,727	241억
2026-04-09	90,200	91,000	89,300	90,600	-1,200	-1.31%	294,190	267억
2026-04-08	92,400	93,000	90,000	91,800	4,200	+4.79%	292,549	269억
2026-04-07	87,300	89,400	86,400	87,600	-800	-0.90%	210,941	185억
2026-04-06	86,500	89,500	85,900	88,400	1,900	+2.20%	160,578	142억
2026-04-03	86,400	87,800	85,900	86,500	1,700	+2.00%	178,655	155억
2026-04-02	87,600	89,000	84,100	84,800	-2,400	-2.75%	250,668	213억
2026-04-01	86,900	88,500	85,000	87,200	4,400	+5.31%	333,995	291억
2026-03-31	83,200	84,500	81,800	82,800	-2,000	-2.36%	424,383	351억
2026-03-30	84,400	85,600	83,400	84,800	-4,200	-4.72%	244,299	207억
2026-03-27	85,800	89,100	84,800	89,000	—	—	310,858	277억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)