LG이노텍
011070KOSPI532,000원+25,000 (+4.93%)전일 종가 2026-09-18
52주 위치
182,6001,788,00022%신고가 대비 -70.25%
- 시가총액
- 12.6조12조 5,909억
- PER
- 18.98
- PBR
- 1.98
- EPS(TTM)
- 28,023원
- BPS
- 269,175원
- 배당수익률
- 0.35%
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -16.0% | -58.5% | +98.1% | +96.3% | +200.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 523,000 | 541,000 | 518,500 | 532,000 | 25,000 | +4.93% | 201,206 | 1,070억 |
| 2026-09-17 | 518,000 | 528,000 | 504,000 | 507,000 | -8,000 | -1.55% | 109,633 | 556억 |
| 2026-09-16 | 503,000 | 515,000 | 503,000 | 515,000 | 9,000 | +1.78% | 86,744 | 447억 |
| 2026-09-15 | 508,000 | 521,000 | 503,000 | 506,000 | -8,000 | -1.56% | 128,086 | 648억 |
| 2026-09-14 | 529,000 | 530,000 | 511,000 | 514,000 | -29,000 | -5.34% | 173,467 | 892억 |
| 2026-09-11 | 541,000 | 554,000 | 533,000 | 543,000 | -14,000 | -2.51% | 158,717 | 862억 |
| 2026-09-10 | 550,000 | 562,000 | 546,000 | 557,000 | 4,000 | +0.72% | 153,859 | 857억 |
| 2026-09-09 | 552,000 | 557,000 | 546,000 | 553,000 | 8,000 | +1.47% | 172,186 | 952억 |
| 2026-09-08 | 587,000 | 587,000 | 545,000 | 545,000 | -41,000 | -7.00% | 253,970 | 1,384억 |
| 2026-09-07 | 575,000 | 594,000 | 575,000 | 586,000 | 24,000 | +4.27% | 160,393 | 940억 |
| 2026-09-04 | 554,000 | 566,000 | 551,000 | 562,000 | 6,000 | +1.08% | 179,412 | 1,008억 |
| 2026-09-03 | 579,000 | 581,000 | 537,000 | 556,000 | -11,000 | -1.94% | 157,332 | 875억 |
| 2026-09-02 | 567,000 | 583,000 | 561,000 | 567,000 | -23,000 | -3.90% | 163,340 | 926억 |
| 2026-09-01 | 632,000 | 632,000 | 582,000 | 590,000 | -52,000 | -8.10% | 392,919 | 2,318억 |
| 2026-08-31 | 593,000 | 643,000 | 576,000 | 642,000 | 31,000 | +5.07% | 1,576,110 | 1조 119억 |
| 2026-08-28 | 594,000 | 622,000 | 592,000 | 611,000 | 14,000 | +2.35% | 179,868 | 1,099억 |
| 2026-08-27 | 602,000 | 608,000 | 577,000 | 597,000 | 14,000 | +2.40% | 115,100 | 687억 |
| 2026-08-26 | 592,000 | 593,000 | 574,000 | 583,000 | -19,000 | -3.16% | 110,354 | 643억 |
| 2026-08-25 | 559,000 | 604,000 | 545,000 | 602,000 | 32,000 | +5.61% | 164,743 | 992억 |
| 2026-08-24 | 550,000 | 577,000 | 549,000 | 570,000 | 20,000 | +3.64% | 163,644 | 933억 |
| 2026-08-21 | 565,000 | 570,000 | 544,000 | 550,000 | -37,000 | -6.30% | 223,664 | 1,230억 |
| 2026-08-20 | 613,000 | 619,000 | 584,000 | 587,000 | -16,000 | -2.65% | 241,915 | 1,420억 |
| 2026-08-19 | 596,000 | 627,000 | 590,000 | 603,000 | -30,000 | -4.74% | 138,740 | 837억 |
| 2026-08-18 | 690,000 | 710,000 | 625,000 | 633,000 | -21,000 | -3.21% | 324,829 | 2,056억 |
| 2026-08-14 | 645,000 | 665,000 | 621,000 | 654,000 | 39,000 | +6.34% | 267,685 | 1,751억 |
| 2026-08-13 | 624,000 | 643,000 | 611,000 | 615,000 | 11,000 | +1.82% | 323,823 | 1,992억 |
| 2026-08-12 | 567,000 | 614,000 | 565,000 | 604,000 | 55,000 | +10.02% | 307,839 | 1,859억 |
| 2026-08-11 | 543,000 | 560,000 | 531,000 | 549,000 | -6,000 | -1.08% | 198,952 | 1,092억 |
| 2026-08-10 | 556,000 | 573,000 | 546,000 | 555,000 | 3,000 | +0.54% | 163,865 | 909억 |
| 2026-08-07 | 576,000 | 578,000 | 539,000 | 552,000 | -2,000 | -0.36% | 230,609 | 1,273억 |
| 2026-08-06 | 605,000 | 610,000 | 551,000 | 554,000 | -47,000 | -7.82% | 264,961 | 1,468억 |
| 2026-08-05 | 610,000 | 622,000 | 590,000 | 601,000 | 76,000 | +14.48% | 339,241 | 2,039억 |
| 2026-08-04 | 526,000 | 526,000 | 488,500 | 525,000 | 12,000 | +2.34% | 256,495 | 1,347억 |
| 2026-08-03 | 498,000 | 543,000 | 479,500 | 513,000 | -1,000 | -0.19% | 282,339 | 1,448억 |
| 2026-07-31 | 473,500 | 524,000 | 466,000 | 514,000 | 90,000 | +21.23% | 537,129 | 2,761억 |
| 2026-07-30 | 437,000 | 470,000 | 416,000 | 424,000 | -34,000 | -7.42% | 385,246 | 1,633억 |
| 2026-07-29 | 518,000 | 519,000 | 422,500 | 458,000 | -56,000 | -10.89% | 398,467 | 1,825억 |
| 2026-07-28 | 574,000 | 575,000 | 504,000 | 514,000 | -100,000 | -16.29% | 280,740 | 1,443억 |
| 2026-07-27 | 647,000 | 649,000 | 586,000 | 614,000 | -11,000 | -1.76% | 224,497 | 1,378억 |
| 2026-07-24 | 667,000 | 667,000 | 611,000 | 625,000 | -54,000 | -7.95% | 143,854 | 899억 |
| 2026-07-23 | 667,000 | 698,000 | 651,000 | 679,000 | 32,000 | +4.95% | 202,054 | 1,372억 |
| 2026-07-22 | 657,000 | 685,000 | 643,000 | 647,000 | 18,000 | +2.86% | 204,666 | 1,324억 |
| 2026-07-21 | 601,000 | 630,000 | 590,000 | 629,000 | 27,000 | +4.49% | 196,338 | 1,235억 |
| 2026-07-20 | 633,000 | 650,000 | 600,000 | 602,000 | -66,000 | -9.88% | 192,674 | 1,160억 |
| 2026-07-16 | 676,000 | 693,000 | 660,000 | 668,000 | -20,000 | -2.91% | 186,849 | 1,248억 |
| 2026-07-15 | 675,000 | 695,000 | 670,000 | 688,000 | 47,000 | +7.33% | 219,016 | 1,507억 |
| 2026-07-14 | 659,000 | 672,000 | 603,000 | 641,000 | -20,000 | -3.03% | 394,682 | 2,530억 |
| 2026-07-13 | 739,000 | 752,000 | 647,000 | 661,000 | -81,000 | -10.92% | 479,902 | 3,172억 |
| 2026-07-10 | 753,000 | 768,000 | 723,000 | 742,000 | 1,000 | +0.13% | 445,165 | 3,303억 |
| 2026-07-09 | 763,000 | 792,000 | 702,000 | 741,000 | -22,000 | -2.88% | 397,540 | 2,946억 |
| 2026-07-08 | 776,000 | 833,000 | 750,000 | 763,000 | -51,000 | -6.27% | 342,501 | 2,613억 |
| 2026-07-07 | 849,000 | 864,000 | 776,000 | 814,000 | -41,000 | -4.80% | 329,090 | 2,679억 |
| 2026-07-06 | 909,000 | 923,000 | 817,000 | 855,000 | -17,000 | -1.95% | 201,927 | 1,726억 |
| 2026-07-03 | 889,000 | 905,000 | 819,000 | 872,000 | -2,000 | -0.23% | 276,013 | 2,407억 |
| 2026-07-02 | 864,000 | 915,000 | 848,000 | 874,000 | -33,000 | -3.64% | 253,266 | 2,214억 |
| 2026-07-01 | 983,000 | 985,000 | 893,000 | 907,000 | -74,000 | -7.54% | 280,239 | 2,542억 |
| 2026-06-30 | 926,000 | 984,000 | 897,000 | 981,000 | 66,000 | +7.21% | 255,297 | 2,504억 |
| 2026-06-29 | 927,000 | 928,000 | 873,000 | 915,000 | -16,000 | -1.72% | 253,374 | 2,318억 |
| 2026-06-26 | 923,000 | 1,005,000 | 901,000 | 931,000 | -22,000 | -2.31% | 468,089 | 4,358억 |
| 2026-06-25 | 1,002,000 | 1,016,000 | 943,000 | 953,000 | -4,000 | -0.42% | 282,753 | 2,695억 |
| 2026-06-24 | 969,000 | 1,022,000 | 936,000 | 957,000 | -34,000 | -3.43% | 404,278 | 3,869억 |
| 2026-06-23 | 1,121,000 | 1,132,000 | 973,000 | 991,000 | -139,000 | -12.30% | 511,102 | 5,065억 |
| 2026-06-22 | 1,144,000 | 1,182,000 | 1,115,000 | 1,130,000 | -15,000 | -1.31% | 298,767 | 3,376억 |
| 2026-06-19 | 1,293,000 | 1,295,000 | 1,122,000 | 1,145,000 | -138,000 | -10.76% | 703,406 | 8,054억 |
| 2026-06-18 | 1,230,000 | 1,320,000 | 1,200,000 | 1,283,000 | 35,000 | +2.80% | 738,271 | 9,472억 |
| 2026-06-17 | 1,207,000 | 1,305,000 | 1,202,000 | 1,248,000 | 12,000 | +0.97% | 317,100 | 3,957억 |
| 2026-06-16 | 1,290,000 | 1,301,000 | 1,210,000 | 1,236,000 | 27,000 | +2.23% | 516,339 | 6,382억 |
| 2026-06-15 | 1,091,000 | 1,226,000 | 1,090,000 | 1,209,000 | 173,000 | +16.70% | 542,578 | 6,560억 |
| 2026-06-12 | 1,163,000 | 1,192,000 | 1,013,000 | 1,036,000 | -36,000 | -3.36% | 470,779 | 4,877억 |
| 2026-06-11 | 1,023,000 | 1,098,000 | 1,009,000 | 1,072,000 | -18,000 | -1.65% | 417,320 | 4,474억 |
| 2026-06-10 | 1,090,000 | 1,164,000 | 1,039,000 | 1,090,000 | -47,000 | -4.13% | 44 | 4,796만 |
| 2026-06-09 | 1,147,000 | 1,169,000 | 986,000 | 1,137,000 | 42,000 | +3.84% | 753,937 | 8,572억 |
| 2026-06-08 | 985,000 | 1,188,000 | 976,000 | 1,095,000 | -65,000 | -5.60% | 504,487 | 5,524억 |
| 2026-06-05 | 1,091,000 | 1,242,000 | 1,074,000 | 1,160,000 | -13,000 | -1.11% | 889,526 | 1조 319억 |
| 2026-06-04 | 1,192,000 | 1,208,000 | 1,141,000 | 1,173,000 | -79,000 | -6.31% | 517,511 | 6,070억 |
| 2026-06-02 | 1,381,000 | 1,381,000 | 1,150,000 | 1,252,000 | -278,000 | -18.17% | 1,113,092 | 1조 3,936억 |
| 2026-06-01 | 1,601,000 | 1,788,000 | 1,490,000 | 1,530,000 | 72,000 | +4.94% | 1,530,691 | 2조 3,420억 |
| 2026-05-29 | 1,193,000 | 1,474,000 | 1,145,000 | 1,458,000 | 324,000 | +28.57% | 1,402,802 | 2조 453억 |
| 2026-05-28 | 1,029,000 | 1,170,000 | 1,011,000 | 1,134,000 | 90,000 | +8.62% | 890,116 | 1조 94억 |
| 2026-05-27 | 1,266,000 | 1,295,000 | 1,034,000 | 1,044,000 | -24,000 | -2.25% | 997,730 | 1조 416억 |
| 2026-05-26 | 935,000 | 1,115,000 | 933,000 | 1,068,000 | 204,000 | +23.61% | 682,399 | 7,288억 |
| 2026-05-22 | 857,000 | 874,000 | 817,000 | 864,000 | 26,000 | +3.10% | 265,163 | 2,291억 |
| 2026-05-21 | 775,000 | 848,000 | 769,000 | 838,000 | 78,000 | +10.26% | 286,368 | 2,400억 |
| 2026-05-20 | 776,000 | 776,000 | 710,000 | 760,000 | -33,000 | -4.16% | 462,168 | 3,512억 |
| 2026-05-19 | 799,000 | 829,000 | 771,000 | 793,000 | 33,000 | +4.34% | 427,309 | 3,389억 |
| 2026-05-18 | 720,000 | 773,000 | 673,000 | 760,000 | 28,000 | +3.83% | 299,595 | 2,277억 |
| 2026-05-15 | 798,000 | 818,000 | 712,000 | 732,000 | -28,000 | -3.68% | 403,497 | 2,954억 |
| 2026-05-14 | 760,000 | 777,000 | 744,000 | 760,000 | 7,000 | +0.93% | 251,180 | 1,909억 |
| 2026-05-13 | 697,000 | 757,000 | 677,000 | 753,000 | 57,000 | +8.19% | 435,688 | 3,281억 |
| 2026-05-12 | 712,000 | 730,000 | 639,000 | 696,000 | 8,000 | +1.16% | 337,149 | 2,347억 |
| 2026-05-11 | 630,000 | 705,000 | 606,000 | 688,000 | 64,000 | +10.26% | 329,035 | 2,264억 |
| 2026-05-08 | 622,000 | 635,000 | 592,000 | 624,000 | -13,000 | -2.04% | 205,522 | 1,282억 |
| 2026-05-07 | 643,000 | 649,000 | 610,000 | 637,000 | 5,000 | +0.79% | 222,412 | 1,417억 |
| 2026-05-06 | 618,000 | 640,000 | 595,000 | 632,000 | 37,000 | +6.22% | 349,979 | 2,212억 |
| 2026-05-04 | 589,000 | 605,000 | 572,000 | 595,000 | 22,000 | +3.84% | 251,351 | 1,496억 |
| 2026-04-30 | 589,000 | 600,000 | 568,000 | 573,000 | -19,000 | -3.21% | 286,326 | 1,641억 |
| 2026-04-29 | 587,000 | 596,000 | 571,000 | 592,000 | 15,000 | +2.60% | 246,944 | 1,462억 |
| 2026-04-28 | 568,000 | 596,000 | 555,000 | 577,000 | 41,000 | +7.65% | 410,687 | 2,370억 |
| 2026-04-27 | 542,000 | 549,000 | 517,000 | 536,000 | -6,000 | -1.11% | 420,637 | 2,255억 |
| 2026-04-24 | 537,000 | 568,000 | 522,000 | 542,000 | 42,000 | +8.40% | 486,132 | 2,635억 |
| 2026-04-23 | 534,000 | 535,000 | 484,500 | 500,000 | 0 | 0.00% | 495,857 | 2,479억 |
| 2026-04-22 | 453,000 | 505,000 | 446,500 | 500,000 | 75,000 | +17.65% | 598,835 | 2,994억 |
| 2026-04-21 | 414,500 | 429,500 | 409,000 | 425,000 | 15,500 | +3.79% | 201,193 | 855억 |
| 2026-04-20 | 404,000 | 417,000 | 394,500 | 409,500 | 15,500 | +3.93% | 212,030 | 868억 |
| 2026-04-17 | 383,000 | 398,500 | 376,500 | 394,000 | 15,000 | +3.96% | 207,442 | 817억 |
| 2026-04-16 | 379,500 | 384,000 | 372,000 | 379,000 | -4,000 | -1.04% | 150,011 | 569억 |
| 2026-04-15 | 373,000 | 389,000 | 373,000 | 383,000 | 12,500 | +3.37% | 252,722 | 968억 |
| 2026-04-14 | 371,500 | 373,500 | 360,000 | 370,500 | 9,000 | +2.49% | 148,905 | 552억 |
| 2026-04-13 | 366,000 | 377,000 | 358,000 | 361,500 | -18,500 | -4.87% | 207,578 | 750억 |
| 2026-04-10 | 349,500 | 383,500 | 349,000 | 380,000 | 39,000 | +11.44% | 532,942 | 2,025억 |
| 2026-04-09 | 343,500 | 353,000 | 340,000 | 341,000 | -6,000 | -1.73% | 196,722 | 671억 |
| 2026-04-08 | 348,500 | 356,000 | 335,500 | 347,000 | 21,500 | +6.61% | 268,614 | 932억 |
| 2026-04-07 | 342,000 | 345,500 | 320,000 | 325,500 | -11,000 | -3.27% | 199,722 | 650억 |
| 2026-04-06 | 325,000 | 342,000 | 322,500 | 336,500 | 12,000 | +3.70% | 247,174 | 832억 |
| 2026-04-03 | 339,000 | 347,500 | 318,500 | 324,500 | -4,000 | -1.22% | 276,917 | 899억 |
| 2026-04-02 | 337,000 | 345,000 | 320,000 | 328,500 | -13,500 | -3.95% | 324,960 | 1,067억 |
| 2026-04-01 | 316,000 | 348,000 | 313,500 | 342,000 | 48,500 | +16.52% | 526,365 | 1,800억 |
| 2026-03-31 | 301,500 | 310,000 | 291,500 | 293,500 | -14,500 | -4.71% | 218,739 | 642억 |
| 2026-03-30 | 304,000 | 314,000 | 300,500 | 308,000 | -12,500 | -3.90% | 212,428 | 654억 |
| 2026-03-27 | 298,000 | 322,500 | 296,500 | 320,500 | — | — | 466,427 | 1,495억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)