LS ELECTRIC

010120KOSPI

211,500원+9,500 (+4.70%)전일 종가 2026-09-18

52주 위치

53,800335,00056%신고가 대비 -36.87%

시가총액: 31.7조31조 7,250억
PER: 31.83
PBR: 14.89
EPS(TTM): 6,644원
BPS: 14,201원
자사주비율: 0.81%
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 종가211,500원

시가총액31조 7,250억

52주 최고335,000원

52주 최저53,800원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+1.2%	-12.6%	+27.0%	+129.9%	+248.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	205,500	211,500	202,000	211,500	9,500	+4.70%	737,732	1,560억
2026-09-17	201,500	205,000	199,100	202,000	2,600	+1.30%	288,005	582억
2026-09-16	197,200	200,500	195,100	199,400	4,700	+2.41%	410,543	819억
2026-09-15	197,700	198,500	193,800	194,700	-4,600	-2.31%	449,040	874억
2026-09-14	199,800	204,500	196,800	199,300	-5,200	-2.54%	310,634	619억
2026-09-11	199,500	206,500	198,700	204,500	-1,500	-0.73%	261,769	535억
2026-09-10	206,500	209,000	200,500	206,000	-5,500	-2.60%	466,643	961억
2026-09-09	205,000	214,000	204,000	211,500	11,000	+5.49%	535,579	1,133억
2026-09-08	208,000	209,000	200,000	200,500	-6,500	-3.14%	381,764	765억
2026-09-07	201,000	208,000	199,900	207,000	11,700	+5.99%	412,578	854억
2026-09-04	194,500	197,100	191,700	195,300	3,200	+1.67%	425,547	831억
2026-09-03	199,000	199,400	188,000	192,100	-3,600	-1.84%	516,495	992억
2026-09-02	197,800	203,500	195,600	195,700	-8,800	-4.30%	383,535	751억
2026-09-01	207,000	208,000	199,500	204,500	-3,000	-1.45%	371,147	759억
2026-08-31	208,000	208,000	199,800	207,500	-7,000	-3.26%	472,402	980억
2026-08-28	216,500	224,000	213,000	214,500	-5,000	-2.28%	545,317	1,170억
2026-08-27	212,000	219,500	206,000	219,500	18,000	+8.93%	1,135,340	2,492억
2026-08-26	196,300	205,250	194,500	201,500	6,100	+3.12%	577,758	1,164억
2026-08-25	188,900	195,500	181,200	195,400	3,100	+1.61%	450,693	881억
2026-08-24	187,600	194,000	182,300	192,300	5,300	+2.83%	553,579	1,065억
2026-08-21	196,000	197,300	186,500	187,000	-12,200	-6.12%	916,678	1,714억
2026-08-20	203,000	203,000	196,600	199,200	-2,800	-1.39%	558,235	1,112억
2026-08-19	199,600	208,500	192,900	202,000	-7,000	-3.35%	406,266	821억
2026-08-18	211,000	217,500	206,000	209,000	2,500	+1.21%	649,111	1,357억
2026-08-14	215,000	215,500	202,000	206,500	-7,500	-3.50%	752,430	1,554억
2026-08-13	215,000	221,000	210,000	214,000	5,500	+2.64%	702,414	1,503억
2026-08-12	210,500	212,500	205,000	208,500	5,500	+2.71%	491,635	1,025억
2026-08-11	206,000	207,000	199,700	203,000	-5,500	-2.64%	334,361	679억
2026-08-10	208,000	209,000	202,500	208,500	7,500	+3.73%	398,682	831억
2026-08-07	206,000	206,500	192,300	201,000	-1,500	-0.74%	696,613	1,400억
2026-08-06	207,500	213,500	198,100	202,500	-9,500	-4.48%	629,554	1,275억
2026-08-05	207,500	214,500	203,500	212,000	15,000	+7.61%	652,833	1,384억
2026-08-04	196,200	197,900	187,100	197,000	8,600	+4.56%	827,737	1,631억
2026-08-03	180,000	192,000	175,200	188,400	3,600	+1.95%	890,344	1,677억
2026-07-31	165,700	186,800	165,400	184,800	34,500	+22.95%	1,724,011	3,186억
2026-07-30	158,600	167,900	148,000	150,300	-13,500	-8.24%	1,272,590	1,913억
2026-07-29	180,000	183,300	150,500	163,800	-11,700	-6.67%	1,393,272	2,282억
2026-07-28	188,500	188,900	174,600	175,500	-24,500	-12.25%	785,630	1,379억
2026-07-27	209,000	209,500	191,600	200,000	-2,000	-0.99%	653,935	1,308억
2026-07-24	218,500	226,000	200,000	202,000	-21,500	-9.62%	1,120,437	2,263억
2026-07-23	196,500	224,000	195,600	223,500	32,900	+17.26%	1,309,554	2,927억
2026-07-22	196,600	201,500	190,000	190,600	1,500	+0.79%	706,458	1,347억
2026-07-21	179,300	192,000	177,600	189,100	9,800	+5.47%	705,339	1,334억
2026-07-20	181,900	188,800	177,800	179,300	-10,700	-5.63%	652,302	1,170억
2026-07-16	193,800	197,800	183,700	190,000	-11,500	-5.71%	664,593	1,263억
2026-07-15	195,400	203,000	190,700	201,500	13,800	+7.35%	823,571	1,659억
2026-07-14	186,000	191,100	176,500	187,700	3,200	+1.73%	1,079,361	2,026억
2026-07-13	207,500	209,500	179,900	184,500	-18,000	-8.89%	1,015,219	1,873억
2026-07-10	197,000	206,000	195,400	202,500	13,100	+6.92%	644,594	1,305억
2026-07-09	185,100	194,800	180,300	189,400	5,900	+3.22%	1,307,326	2,476억
2026-07-08	195,600	198,000	180,800	183,500	-22,500	-10.92%	1,624,359	2,981억
2026-07-07	216,000	217,000	198,200	206,000	-12,500	-5.72%	685,578	1,412억
2026-07-06	230,500	231,000	210,000	218,500	-11,000	-4.79%	784,904	1,715억
2026-07-03	248,000	248,500	218,000	229,500	-7,000	-2.96%	1,286,410	2,952억
2026-07-02	249,500	253,500	232,000	236,500	-27,000	-10.25%	1,400,194	3,311억
2026-07-01	247,500	270,000	245,000	263,500	25,500	+10.71%	2,069,313	5,453억
2026-06-30	237,500	240,500	222,500	238,000	14,000	+6.25%	1,077,557	2,565억
2026-06-29	216,500	225,000	208,500	224,000	21,000	+10.34%	994,365	2,227억
2026-06-26	218,500	221,500	196,500	203,000	-16,000	-7.31%	924,468	1,877억
2026-06-25	235,500	236,000	218,500	219,000	-5,500	-2.45%	691,308	1,514억
2026-06-24	223,500	233,500	217,000	224,500	-8,000	-3.44%	934,529	2,098억
2026-06-23	251,000	266,500	230,500	232,500	-12,500	-5.10%	1,569,759	3,650억
2026-06-22	254,500	258,500	244,500	245,000	-14,000	-5.41%	787,229	1,929억
2026-06-19	254,000	276,500	244,000	259,000	17,000	+7.02%	2,760,452	7,150억
2026-06-18	259,000	265,000	241,000	242,000	-13,000	-5.10%	789,006	1,909억
2026-06-17	265,000	266,000	249,500	255,000	-2,500	-0.97%	731,537	1,865억
2026-06-16	269,000	269,500	254,000	257,500	0	0.00%	891,958	2,297억
2026-06-15	240,000	265,500	238,000	257,500	35,000	+15.73%	1,891,610	4,871억
2026-06-12	242,000	243,500	222,500	222,500	-7,000	-3.05%	2,182,491	4,856억
2026-06-11	237,500	240,000	219,000	229,500	-6,500	-2.75%	1,134,510	2,604억
2026-06-10	219,500	244,500	219,500	236,000	16,500	+7.52%	271	6,396만
2026-06-09	218,500	226,000	207,000	219,500	11,500	+5.53%	919,923	2,019억
2026-06-08	197,600	214,500	197,600	208,000	-19,000	-8.37%	690,132	1,435억
2026-06-05	232,000	235,000	217,000	227,000	-12,500	-5.22%	675,315	1,533억
2026-06-04	248,000	248,000	234,500	239,500	-2,000	-0.83%	681,667	1,633억
2026-06-02	266,500	266,500	240,000	241,500	-25,500	-9.55%	1,044,368	2,522억
2026-06-01	240,000	281,500	238,500	267,000	25,500	+10.56%	2,308,079	6,163억
2026-05-29	251,000	251,500	230,500	241,500	-5,000	-2.03%	1,593,521	3,848억
2026-05-28	258,000	261,500	235,000	246,500	-15,000	-5.74%	1,502,301	3,703억
2026-05-27	282,500	282,500	260,500	261,500	-23,500	-8.25%	1,138,260	2,977억
2026-05-26	287,000	291,000	274,000	285,000	4,000	+1.42%	992,146	2,828억
2026-05-22	282,000	285,000	273,000	281,000	9,500	+3.50%	1,021,741	2,871억
2026-05-21	254,000	273,000	247,500	271,500	33,000	+13.84%	1,392,346	3,780억
2026-05-20	240,500	250,000	231,500	238,500	-5,000	-2.05%	847,289	2,021억
2026-05-19	266,000	266,500	240,500	243,500	-10,000	-3.94%	1,412,816	3,440억
2026-05-18	247,500	255,500	232,500	253,500	-5,500	-2.12%	2,200,388	5,578억
2026-05-15	278,000	278,500	253,000	259,000	-21,000	-7.50%	1,471,082	3,810억
2026-05-14	297,000	298,500	274,000	280,000	-5,000	-1.75%	1,158,987	3,245억
2026-05-13	277,500	290,500	272,000	285,000	-4,000	-1.38%	999,916	2,850억
2026-05-12	301,500	307,500	272,500	289,000	-15,000	-4.93%	1,873,176	5,413억
2026-05-11	313,000	315,000	295,000	304,000	-9,000	-2.88%	1,387,677	4,219억
2026-05-08	309,500	319,500	302,500	313,000	-5,500	-1.73%	1,313,193	4,110억
2026-05-07	331,000	335,000	297,000	318,500	3,000	+0.95%	2,190,966	6,978억
2026-05-06	305,500	328,500	298,500	315,500	21,500	+7.31%	1,698,956	5,360억
2026-05-04	286,500	296,500	281,000	294,000	16,000	+5.76%	1,490,046	4,381억
2026-04-30	278,000	283,500	274,500	278,000	5,000	+1.83%	1,165,228	3,239억
2026-04-29	268,500	280,500	263,000	273,000	11,500	+4.40%	1,615,342	4,410억
2026-04-28	275,500	281,500	251,500	261,500	6,000	+2.35%	3,005,597	7,860억
2026-04-27	246,500	261,500	241,000	255,500	29,000	+12.80%	1,591,106	4,065억
2026-04-24	221,000	234,000	218,000	226,500	9,500	+4.38%	1,695,903	3,841억
2026-04-23	211,500	231,500	203,000	217,000	22,800	+11.74%	3,163,517	6,865억
2026-04-22	191,700	198,800	187,500	194,200	9,500	+5.14%	1,498,778	2,911억
2026-04-21	185,500	186,800	182,600	184,700	500	+0.27%	790,569	1,460억
2026-04-20	187,400	188,000	183,500	184,200	-2,300	-1.23%	692,549	1,276억
2026-04-17	188,800	190,500	185,900	186,500	-2,100	-1.11%	829,778	1,548억
2026-04-16	189,400	191,700	186,500	188,600	1,800	+0.96%	745,238	1,406억
2026-04-15	191,200	191,200	184,400	186,800	1,200	+0.65%	1,038,907	1,941억
2026-04-14	200,000	200,000	183,100	185,600	6,400	+3.57%	2,148,525	3,988억
2026-04-13	171,200	188,300	171,200	179,200	21,600	+13.71%	2,572,650	4,610억
2026-04-07	164,000	164,200	153,400	157,600	-2,200	-1.38%	611,545	964억
2026-04-06	159,800	165,800	158,000	159,800	6,000	+3.90%	589,705	942억
2026-04-03	158,200	158,200	147,600	153,800	2,000	+1.32%	494,800	761억
2026-04-02	165,200	165,200	149,800	151,800	-7,000	-4.41%	958,155	1,454억
2026-04-01	154,000	162,000	151,600	158,800	15,200	+10.58%	812,300	1,290억
2026-03-31	150,400	153,200	143,000	143,600	-11,400	-7.35%	1,065,840	1,531억
2026-03-30	149,800	157,400	149,400	155,000	-5,200	-3.25%	633,035	981억
2026-03-27	160,600	162,600	152,400	160,200	-6,600	-3.96%	859,955	1,378억
2026-03-26	170,800	172,200	165,400	166,800	-2,000	-1.18%	472,890	789억
2026-03-25	169,600	176,000	166,600	168,800	6,200	+3.81%	690,845	1,166억
2026-03-24	172,400	173,800	160,200	162,600	—	—	983,010	1,598억

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