LG헬로비전
037560KOSPI· 방송 및 영상물 제공·송신업1,585원+11 (+0.70%)전일 종가 2026-09-18
52주 위치
1,4353,6607%신고가 대비 -56.69%
- 시가총액
- 1,228억
- PBR
- 0.27
- EPS(TTM)
- -54원
- BPS
- 5,899원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.4% | -24.2% | -31.2% | -32.4% | -44.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,575 | 1,585 | 1,568 | 1,585 | 11 | +0.70% | 66,366 | 1.05억 |
| 2026-09-17 | 1,570 | 1,582 | 1,563 | 1,574 | 4 | +0.25% | 58,033 | 9,134만 |
| 2026-09-16 | 1,571 | 1,581 | 1,562 | 1,570 | -2 | -0.13% | 68,524 | 1.08억 |
| 2026-09-15 | 1,628 | 1,629 | 1,563 | 1,572 | -56 | -3.44% | 242,484 | 3.81억 |
| 2026-09-14 | 1,652 | 1,663 | 1,613 | 1,628 | -35 | -2.10% | 74,975 | 1.22억 |
| 2026-09-11 | 1,650 | 1,665 | 1,636 | 1,663 | 14 | +0.85% | 78,726 | 1.31억 |
| 2026-09-10 | 1,647 | 1,650 | 1,626 | 1,649 | 7 | +0.43% | 58,877 | 9,709만 |
| 2026-09-09 | 1,644 | 1,652 | 1,621 | 1,642 | -2 | -0.12% | 60,592 | 9,949만 |
| 2026-09-08 | 1,650 | 1,658 | 1,637 | 1,644 | -10 | -0.60% | 65,334 | 1.07억 |
| 2026-09-07 | 1,649 | 1,655 | 1,634 | 1,654 | 14 | +0.85% | 59,102 | 9,775만 |
| 2026-09-04 | 1,630 | 1,649 | 1,620 | 1,640 | 10 | +0.61% | 34,343 | 5,632만 |
| 2026-09-03 | 1,625 | 1,655 | 1,613 | 1,630 | 0 | 0.00% | 93,430 | 1.52억 |
| 2026-09-02 | 1,643 | 1,647 | 1,595 | 1,630 | -18 | -1.09% | 154,370 | 2.52억 |
| 2026-09-01 | 1,629 | 1,648 | 1,626 | 1,648 | 7 | +0.43% | 58,190 | 9,590만 |
| 2026-08-31 | 1,628 | 1,643 | 1,605 | 1,641 | 7 | +0.43% | 71,017 | 1.17억 |
| 2026-08-28 | 1,605 | 1,634 | 1,600 | 1,634 | 21 | +1.30% | 71,423 | 1.17억 |
| 2026-08-27 | 1,630 | 1,644 | 1,600 | 1,613 | -26 | -1.59% | 170,758 | 2.75억 |
| 2026-08-26 | 1,625 | 1,646 | 1,604 | 1,639 | 12 | +0.74% | 69,181 | 1.13억 |
| 2026-08-25 | 1,594 | 1,627 | 1,574 | 1,627 | 20 | +1.24% | 90,319 | 1.47억 |
| 2026-08-24 | 1,600 | 1,616 | 1,585 | 1,607 | 7 | +0.44% | 58,266 | 9,363만 |
| 2026-08-21 | 1,614 | 1,621 | 1,554 | 1,600 | -21 | -1.30% | 273,736 | 4.38억 |
| 2026-08-20 | 1,645 | 1,651 | 1,614 | 1,621 | 4 | +0.25% | 116,203 | 1.88억 |
| 2026-08-19 | 1,658 | 1,675 | 1,600 | 1,617 | -41 | -2.47% | 169,093 | 2.73억 |
| 2026-08-18 | 1,730 | 1,730 | 1,646 | 1,658 | -60 | -3.49% | 163,916 | 2.72억 |
| 2026-08-14 | 1,720 | 1,742 | 1,707 | 1,718 | 10 | +0.59% | 117,756 | 2.02억 |
| 2026-08-13 | 1,758 | 1,772 | 1,706 | 1,708 | -49 | -2.79% | 211,842 | 3.62억 |
| 2026-08-12 | 1,757 | 1,788 | 1,712 | 1,757 | 1 | +0.06% | 143,501 | 2.52억 |
| 2026-08-11 | 1,719 | 1,775 | 1,718 | 1,756 | 37 | +2.15% | 150,254 | 2.64억 |
| 2026-08-10 | 1,677 | 1,720 | 1,660 | 1,719 | 42 | +2.50% | 201,537 | 3.46억 |
| 2026-08-07 | 1,693 | 1,693 | 1,605 | 1,677 | 5 | +0.30% | 236,851 | 3.97억 |
| 2026-08-06 | 1,699 | 1,730 | 1,620 | 1,672 | -34 | -1.99% | 446,646 | 7.47억 |
| 2026-08-05 | 1,700 | 1,729 | 1,686 | 1,706 | 25 | +1.49% | 249,462 | 4.26억 |
| 2026-08-04 | 1,583 | 1,685 | 1,583 | 1,681 | 97 | +6.12% | 429,857 | 7.23억 |
| 2026-08-03 | 1,578 | 1,603 | 1,555 | 1,584 | 5 | +0.32% | 138,449 | 2.19억 |
| 2026-07-31 | 1,513 | 1,580 | 1,513 | 1,579 | 86 | +5.76% | 145,138 | 2.29억 |
| 2026-07-30 | 1,485 | 1,535 | 1,480 | 1,493 | -22 | -1.45% | 166,721 | 2.49억 |
| 2026-07-29 | 1,540 | 1,560 | 1,435 | 1,515 | -23 | -1.50% | 315,367 | 4.78억 |
| 2026-07-28 | 1,566 | 1,599 | 1,515 | 1,538 | -65 | -4.05% | 162,639 | 2.5억 |
| 2026-07-27 | 1,592 | 1,620 | 1,586 | 1,603 | 12 | +0.75% | 99,571 | 1.6억 |
| 2026-07-24 | 1,589 | 1,619 | 1,585 | 1,591 | -14 | -0.87% | 160,184 | 2.55억 |
| 2026-07-23 | 1,526 | 1,613 | 1,526 | 1,605 | 73 | +4.77% | 353,329 | 5.67억 |
| 2026-07-22 | 1,520 | 1,570 | 1,520 | 1,532 | 12 | +0.79% | 164,094 | 2.51억 |
| 2026-07-21 | 1,481 | 1,529 | 1,460 | 1,520 | 33 | +2.22% | 138,458 | 2.1억 |
| 2026-07-20 | 1,565 | 1,565 | 1,487 | 1,487 | -78 | -4.98% | 241,516 | 3.59억 |
| 2026-07-16 | 1,530 | 1,570 | 1,525 | 1,565 | 21 | +1.36% | 159,112 | 2.49억 |
| 2026-07-15 | 1,521 | 1,549 | 1,521 | 1,544 | 29 | +1.91% | 215,483 | 3.33억 |
| 2026-07-14 | 1,555 | 1,560 | 1,488 | 1,515 | -40 | -2.57% | 427,089 | 6.47억 |
| 2026-07-13 | 1,649 | 1,669 | 1,551 | 1,555 | -59 | -3.66% | 625,785 | 9.73억 |
| 2026-07-10 | 1,551 | 1,670 | 1,551 | 1,614 | 64 | +4.13% | 165,705 | 2.67억 |
| 2026-07-09 | 1,548 | 1,590 | 1,536 | 1,550 | -2 | -0.13% | 219,639 | 3.4억 |
| 2026-07-08 | 1,613 | 1,640 | 1,545 | 1,552 | -61 | -3.78% | 355,934 | 5.52억 |
| 2026-07-07 | 1,612 | 1,670 | 1,598 | 1,613 | -26 | -1.59% | 298,330 | 4.81억 |
| 2026-07-06 | 1,660 | 1,690 | 1,621 | 1,639 | -23 | -1.38% | 241,065 | 3.95억 |
| 2026-07-03 | 1,682 | 1,682 | 1,612 | 1,662 | -20 | -1.19% | 161,421 | 2.68억 |
| 2026-07-02 | 1,685 | 1,714 | 1,665 | 1,682 | -37 | -2.15% | 336,373 | 5.66억 |
| 2026-07-01 | 1,677 | 1,735 | 1,665 | 1,719 | 46 | +2.75% | 194,641 | 3.35억 |
| 2026-06-30 | 1,740 | 1,750 | 1,672 | 1,673 | -63 | -3.63% | 285,910 | 4.78억 |
| 2026-06-29 | 1,600 | 1,759 | 1,600 | 1,736 | 136 | +8.50% | 444,265 | 7.71억 |
| 2026-06-26 | 1,700 | 1,719 | 1,584 | 1,600 | -125 | -7.25% | 619,490 | 9.91억 |
| 2026-06-25 | 1,808 | 1,828 | 1,702 | 1,725 | -81 | -4.49% | 572,803 | 9.88억 |
| 2026-06-24 | 1,808 | 1,860 | 1,771 | 1,806 | -37 | -2.01% | 549,755 | 9.93억 |
| 2026-06-23 | 1,947 | 1,964 | 1,800 | 1,843 | -123 | -6.26% | 866,461 | 15.97억 |
| 2026-06-22 | 2,015 | 2,055 | 1,956 | 1,966 | -32 | -1.60% | 513,747 | 10.1억 |
| 2026-06-19 | 2,100 | 2,105 | 1,959 | 1,998 | -92 | -4.40% | 1,462,151 | 29.21억 |
| 2026-06-18 | 2,160 | 2,180 | 2,080 | 2,090 | -85 | -3.91% | 936,059 | 19.56억 |
| 2026-06-17 | 2,210 | 2,210 | 2,155 | 2,175 | -50 | -2.25% | 606,259 | 13.19억 |
| 2026-06-16 | 2,265 | 2,270 | 2,185 | 2,225 | -15 | -0.67% | 752,561 | 16.74억 |
| 2026-06-15 | 2,220 | 2,265 | 2,170 | 2,240 | 50 | +2.28% | 1,050,651 | 23.53억 |
| 2026-06-12 | 2,240 | 2,295 | 2,190 | 2,190 | -20 | -0.90% | 1,245,801 | 27.28억 |
| 2026-06-11 | 2,140 | 2,215 | 2,125 | 2,210 | 15 | +0.68% | 1,045,683 | 23.11억 |
| 2026-06-10 | 2,330 | 2,375 | 2,135 | 2,195 | -170 | -7.19% | 3,161 | 694만 |
| 2026-06-09 | 2,305 | 2,510 | 2,220 | 2,365 | 80 | +3.50% | 4,801,887 | 114억 |
| 2026-06-08 | 2,300 | 2,390 | 2,255 | 2,285 | -240 | -9.50% | 2,805,716 | 64.11억 |
| 2026-06-05 | 2,615 | 2,650 | 2,375 | 2,525 | -215 | -7.85% | 4,526,548 | 114억 |
| 2026-06-04 | 3,070 | 3,085 | 2,720 | 2,740 | -430 | -13.56% | 6,174,566 | 169억 |
| 2026-06-02 | 3,090 | 3,660 | 2,810 | 3,170 | 310 | +10.84% | 65,929,784 | 2,090억 |
| 2026-06-01 | 2,300 | 2,860 | 2,260 | 2,860 | 660 | +30.00% | 13,751,654 | 393억 |
| 2026-05-29 | 2,155 | 2,375 | 2,080 | 2,200 | 70 | +3.29% | 1,954,604 | 43억 |
| 2026-05-28 | 2,115 | 2,140 | 2,080 | 2,130 | -15 | -0.70% | 290,496 | 6.19억 |
| 2026-05-27 | 2,170 | 2,170 | 2,105 | 2,145 | -45 | -2.05% | 212,860 | 4.57억 |
| 2026-05-26 | 2,230 | 2,290 | 2,160 | 2,190 | -35 | -1.57% | 150,006 | 3.29억 |
| 2026-05-22 | 2,190 | 2,240 | 2,150 | 2,225 | 50 | +2.30% | 117,232 | 2.61억 |
| 2026-05-21 | 2,150 | 2,210 | 2,150 | 2,175 | 25 | +1.16% | 170,277 | 3.7억 |
| 2026-05-20 | 2,130 | 2,190 | 2,100 | 2,150 | 30 | +1.42% | 206,077 | 4.43억 |
| 2026-05-19 | 2,150 | 2,190 | 2,110 | 2,120 | -70 | -3.20% | 163,535 | 3.47억 |
| 2026-05-18 | 2,250 | 2,250 | 2,125 | 2,190 | -60 | -2.67% | 212,550 | 4.65억 |
| 2026-05-15 | 2,205 | 2,420 | 2,165 | 2,250 | 55 | +2.51% | 940,788 | 21.17억 |
| 2026-05-14 | 2,100 | 2,200 | 2,090 | 2,195 | 75 | +3.54% | 332,050 | 7.29억 |
| 2026-05-13 | 2,125 | 2,145 | 2,080 | 2,120 | -5 | -0.24% | 271,735 | 5.76억 |
| 2026-05-12 | 2,200 | 2,200 | 2,115 | 2,125 | -75 | -3.41% | 236,542 | 5.03억 |
| 2026-05-11 | 2,225 | 2,235 | 2,175 | 2,200 | -35 | -1.57% | 231,567 | 5.09억 |
| 2026-05-08 | 2,260 | 2,260 | 2,225 | 2,235 | -30 | -1.32% | 90,965 | 2.03억 |
| 2026-05-07 | 2,285 | 2,290 | 2,235 | 2,265 | -20 | -0.88% | 181,322 | 4.11억 |
| 2026-05-06 | 2,350 | 2,350 | 2,255 | 2,285 | -65 | -2.77% | 316,959 | 7.24억 |
| 2026-05-04 | 2,360 | 2,380 | 2,345 | 2,350 | -10 | -0.42% | 133,942 | 3.15억 |
| 2026-04-30 | 2,395 | 2,395 | 2,345 | 2,360 | -35 | -1.46% | 78,967 | 1.86억 |
| 2026-04-29 | 2,395 | 2,405 | 2,365 | 2,395 | 0 | 0.00% | 112,152 | 2.69억 |
| 2026-04-28 | 2,375 | 2,420 | 2,375 | 2,395 | 20 | +0.84% | 116,359 | 2.79억 |
| 2026-04-27 | 2,370 | 2,395 | 2,370 | 2,375 | 5 | +0.21% | 181,250 | 4.3억 |
| 2026-04-24 | 2,345 | 2,385 | 2,345 | 2,370 | 15 | +0.64% | 111,866 | 2.65억 |
| 2026-04-23 | 2,365 | 2,370 | 2,315 | 2,355 | -10 | -0.42% | 139,033 | 3.27억 |
| 2026-04-22 | 2,380 | 2,385 | 2,330 | 2,365 | -15 | -0.63% | 149,515 | 3.54억 |
| 2026-04-21 | 2,375 | 2,390 | 2,365 | 2,380 | 0 | 0.00% | 65,693 | 1.56억 |
| 2026-04-20 | 2,420 | 2,440 | 2,360 | 2,380 | -40 | -1.65% | 83,780 | 1.99억 |
| 2026-04-17 | 2,405 | 2,420 | 2,385 | 2,420 | 15 | +0.62% | 87,188 | 2.11억 |
| 2026-04-16 | 2,410 | 2,440 | 2,405 | 2,405 | 0 | 0.00% | 86,211 | 2.07억 |
| 2026-04-15 | 2,370 | 2,410 | 2,365 | 2,405 | 40 | +1.69% | 202,286 | 4.86억 |
| 2026-04-14 | 2,335 | 2,380 | 2,325 | 2,365 | 30 | +1.28% | 142,417 | 3.37억 |
| 2026-04-13 | 2,310 | 2,370 | 2,290 | 2,335 | 0 | 0.00% | 171,670 | 4.01억 |
| 2026-04-10 | 2,280 | 2,375 | 2,280 | 2,335 | 35 | +1.52% | 222,520 | 5.2억 |
| 2026-04-09 | 2,275 | 2,305 | 2,240 | 2,300 | 25 | +1.10% | 175,186 | 4.03억 |
| 2026-04-08 | 2,240 | 2,285 | 2,240 | 2,275 | 45 | +2.02% | 118,086 | 2.69억 |
| 2026-04-07 | 2,235 | 2,265 | 2,215 | 2,230 | -10 | -0.45% | 77,054 | 1.72억 |
| 2026-04-06 | 2,225 | 2,260 | 2,225 | 2,240 | 5 | +0.22% | 76,231 | 1.71억 |
| 2026-04-03 | 2,230 | 2,245 | 2,215 | 2,235 | 25 | +1.13% | 88,130 | 1.97억 |
| 2026-04-02 | 2,290 | 2,290 | 2,195 | 2,210 | -60 | -2.64% | 141,610 | 3.13억 |
| 2026-04-01 | 2,240 | 2,270 | 2,235 | 2,270 | 55 | +2.48% | 78,681 | 1.79억 |
| 2026-03-31 | 2,220 | 2,245 | 2,210 | 2,215 | -55 | -2.42% | 147,485 | 3.27억 |
| 2026-03-30 | 2,250 | 2,270 | 2,215 | 2,270 | -10 | -0.44% | 155,288 | 3.53억 |
| 2026-03-27 | 2,255 | 2,290 | 2,225 | 2,280 | — | — | 83,084 | 1.89억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)