LG생활건강

051900KOSPI

295,500원-1,000 (-0.34%)전일 종가 2026-09-18

52주 위치

210,000335,50068%신고가 대비 -11.92%

시가총액: 4.4조4조 4,253억
PBR: 0.78
EPS(TTM): -4,514원
BPS: 377,705원
배당수익률: 0.68%
자사주비율: 2.11%
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 종가295,500원

시가총액4조 4,253억

52주 최고335,500원

52주 최저210,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.5%	+24.7%	+20.4%	+14.3%	+1.4%	-37.1%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	298,500	298,500	290,500	295,500	-1,000	-0.34%	95,182	281억
2026-09-17	304,000	307,000	293,000	296,500	-5,000	-1.66%	48,589	144억
2026-09-16	303,000	306,500	296,000	301,500	-500	-0.17%	60,801	183억
2026-09-15	294,500	312,000	294,500	302,000	3,000	+1.00%	97,859	296억
2026-09-14	291,500	302,000	290,000	299,000	8,000	+2.75%	66,147	198억
2026-09-11	290,000	297,500	288,000	291,000	-4,000	-1.36%	60,446	176억
2026-09-10	287,000	296,000	287,000	295,000	3,500	+1.20%	69,884	206억
2026-09-09	289,500	293,500	285,000	291,500	1,500	+0.52%	68,098	199억
2026-09-08	295,000	295,500	285,500	290,000	-3,000	-1.02%	50,834	147억
2026-09-07	295,000	296,000	287,000	293,000	-1,000	-0.34%	56,399	165억
2026-09-04	291,000	294,500	286,500	294,000	2,500	+0.86%	37,719	111억
2026-09-03	298,000	301,500	288,000	291,500	-5,500	-1.85%	66,736	195억
2026-09-02	302,000	306,500	296,000	297,000	-9,000	-2.94%	50,038	149억
2026-09-01	314,500	327,000	302,500	306,000	-7,000	-2.24%	83,330	255억
2026-08-31	320,500	325,500	308,000	313,000	-5,000	-1.57%	121,944	382억
2026-08-28	297,000	319,500	296,000	318,000	19,500	+6.53%	90,844	289억
2026-08-27	311,000	314,000	295,000	298,500	-12,500	-4.02%	91,530	273억
2026-08-26	315,500	318,500	308,500	311,000	-5,000	-1.58%	56,093	174억
2026-08-25	314,000	321,000	313,000	316,000	0	0.00%	91,044	288억
2026-08-24	312,000	319,000	307,000	316,000	3,000	+0.96%	51,262	162억
2026-08-21	304,000	316,000	301,000	313,000	8,500	+2.79%	73,598	230억
2026-08-20	301,000	309,500	300,000	304,500	2,500	+0.83%	49,959	152억
2026-08-19	295,500	306,000	295,500	302,000	2,000	+0.67%	51,493	156억
2026-08-18	305,000	305,000	295,500	300,000	-7,500	-2.44%	74,761	224억
2026-08-14	303,000	311,000	300,500	307,500	4,000	+1.32%	76,531	235억
2026-08-13	309,500	311,500	300,000	303,500	-10,500	-3.34%	159,421	484억
2026-08-12	318,500	321,000	312,000	314,000	-4,500	-1.41%	101,403	318억
2026-08-11	322,000	325,500	313,000	318,500	-1,500	-0.47%	95,104	303억
2026-08-10	328,500	332,000	311,000	320,000	-13,500	-4.05%	88,802	284억
2026-08-07	317,000	335,500	310,000	333,500	9,500	+2.93%	183,762	613억
2026-08-06	296,000	328,000	295,000	324,000	31,500	+10.77%	285,599	925억
2026-08-05	289,000	302,500	286,000	292,500	1,000	+0.34%	108,556	318억
2026-08-04	278,000	292,500	277,500	291,500	8,000	+2.82%	101,117	295억
2026-08-03	287,000	299,000	279,000	283,500	-3,500	-1.22%	98,338	279억
2026-07-31	287,500	287,500	271,000	287,000	-5,000	-1.71%	154,619	444억
2026-07-30	270,000	314,500	270,000	292,000	29,000	+11.03%	497,701	1,453억
2026-07-29	256,000	278,500	255,000	263,000	7,500	+2.94%	171,968	452억
2026-07-28	254,000	262,500	253,500	255,500	-500	-0.20%	68,483	175억
2026-07-27	251,000	260,000	249,000	256,000	7,500	+3.02%	38,412	98.33억
2026-07-24	245,500	254,000	245,500	248,500	500	+0.20%	38,448	95.54억
2026-07-23	244,000	249,000	242,500	248,000	4,000	+1.64%	36,762	91.17억
2026-07-22	246,500	249,500	243,000	244,000	-1,000	-0.41%	32,354	78.94억
2026-07-21	242,000	248,000	242,000	245,000	0	0.00%	34,354	84.17억
2026-07-20	246,000	251,500	239,500	245,000	-1,500	-0.61%	58,289	143억
2026-07-16	239,500	248,500	238,500	246,500	8,500	+3.57%	37,406	92.21억
2026-07-15	242,500	244,500	235,000	238,000	-2,500	-1.04%	43,870	104억
2026-07-14	249,500	250,000	240,500	240,500	-8,000	-3.22%	52,773	127억
2026-07-13	245,500	252,000	245,500	248,500	3,500	+1.43%	40,864	102억
2026-07-10	243,500	254,000	243,500	245,000	4,000	+1.66%	36,857	90.3억
2026-07-09	253,500	255,000	240,000	241,000	-15,000	-5.86%	65,829	159억
2026-07-08	257,000	260,500	251,500	256,000	-2,000	-0.78%	71,920	184억
2026-07-07	247,500	259,000	244,000	258,000	10,500	+4.24%	84,489	218억
2026-07-06	244,500	254,000	242,000	247,500	2,500	+1.02%	37,778	93.5억
2026-07-03	246,000	249,000	239,500	245,000	0	0.00%	36,373	89.11억
2026-07-02	236,000	248,500	230,500	245,000	9,000	+3.81%	92,277	226억
2026-07-01	231,500	237,500	228,000	236,000	6,500	+2.83%	33,206	78.37억
2026-06-30	235,500	235,500	226,500	229,500	-6,500	-2.75%	55,621	128억
2026-06-29	215,500	237,000	215,000	236,000	21,000	+9.77%	85,763	202억
2026-06-26	222,500	223,500	210,000	215,000	-9,000	-4.02%	54,588	117억
2026-06-25	224,000	232,500	220,500	224,000	-1,000	-0.44%	63,853	143억
2026-06-24	223,500	225,000	218,500	225,000	-500	-0.22%	54,021	122억
2026-06-23	225,000	230,000	220,000	225,500	-1,000	-0.44%	74,574	168억
2026-06-22	234,000	235,000	226,000	226,500	-9,000	-3.82%	45,459	103억
2026-06-19	239,000	241,000	232,500	235,500	-1,500	-0.63%	72,004	170억
2026-06-18	239,500	241,000	235,000	237,000	-2,500	-1.04%	36,289	86억
2026-06-17	247,000	248,000	239,500	239,500	-7,000	-2.84%	47,137	113억
2026-06-16	246,500	249,000	244,000	246,500	0	0.00%	35,112	86.55억
2026-06-15	248,500	249,500	244,000	246,500	4,500	+1.86%	39,770	98.03억
2026-06-12	242,000	248,500	238,000	242,000	3,500	+1.47%	96,389	233억
2026-06-11	230,000	240,000	226,500	238,500	4,000	+1.71%	90,621	216억
2026-06-10	237,500	243,000	229,500	234,500	-7,500	-3.10%	1	23만
2026-06-09	238,500	246,000	236,000	242,000	4,000	+1.68%	69,040	167억
2026-06-08	237,500	240,500	233,000	238,000	-10,000	-4.03%	55,449	132억
2026-06-05	255,000	257,500	241,500	248,000	-6,000	-2.36%	57,327	142억
2026-06-04	244,500	258,500	236,000	254,000	10,000	+4.10%	80,669	205억
2026-06-02	249,000	249,000	242,500	244,000	-4,500	-1.81%	58,022	142억
2026-06-01	249,500	259,000	246,500	248,500	1,000	+0.40%	183,035	455억
2026-05-29	249,500	254,000	244,000	247,500	-500	-0.20%	77,706	192억
2026-05-28	252,500	253,000	240,500	248,000	-4,500	-1.78%	59,014	146억
2026-05-27	256,000	258,000	248,500	252,500	-5,000	-1.94%	66,441	168억
2026-05-26	267,000	267,000	256,000	257,500	-5,000	-1.90%	46,846	121억
2026-05-22	253,000	266,000	253,000	262,500	10,500	+4.17%	55,426	145억
2026-05-21	250,500	252,500	248,000	252,000	3,500	+1.41%	58,080	146억
2026-05-20	258,500	260,500	247,500	248,500	-11,500	-4.42%	64,027	159억
2026-05-19	257,000	265,500	256,500	260,000	500	+0.19%	61,655	160억
2026-05-18	269,500	270,000	256,000	259,500	-8,500	-3.17%	56,089	146억
2026-05-15	282,000	282,000	265,000	268,000	-15,000	-5.30%	80,683	216억
2026-05-14	256,500	283,000	256,500	283,000	26,500	+10.33%	153,309	434억
2026-05-13	263,000	266,000	254,000	256,500	-7,500	-2.84%	68,999	177억
2026-05-12	268,000	268,000	256,250	264,000	-4,500	-1.68%	81,231	214억
2026-05-11	273,000	275,000	266,500	268,500	-7,000	-2.54%	59,412	160억
2026-05-08	278,000	278,500	271,750	275,500	500	+0.18%	58,367	161억
2026-05-07	269,500	279,500	267,500	275,000	7,500	+2.80%	112,909	310억
2026-05-06	277,500	278,500	266,000	267,500	-12,000	-4.29%	108,692	291억
2026-05-04	268,500	292,000	267,000	279,500	25,500	+10.04%	333,640	933억
2026-04-30	253,500	262,000	251,000	254,000	-500	-0.20%	81,025	206억
2026-04-29	259,500	260,000	252,500	254,500	-500	-0.20%	55,473	141억
2026-04-28	252,500	259,500	252,500	255,000	1,000	+0.39%	42,085	107억
2026-04-27	255,000	255,500	251,500	254,000	1,000	+0.40%	41,026	104억
2026-04-24	247,000	254,000	247,000	253,000	6,000	+2.43%	54,684	138억
2026-04-23	252,000	252,000	245,000	247,000	-3,000	-1.20%	52,403	129억
2026-04-22	250,000	251,500	249,500	250,000	-500	-0.20%	29,854	74.64억
2026-04-21	252,000	254,000	250,500	250,500	-1,000	-0.40%	37,867	94.86억
2026-04-20	255,500	255,500	251,000	251,500	-3,500	-1.37%	28,231	71억
2026-04-17	253,500	257,000	251,000	255,000	1,500	+0.59%	47,001	120억
2026-04-16	250,500	254,000	250,000	253,500	4,500	+1.81%	41,997	106억
2026-04-15	250,000	252,000	248,000	249,000	0	0.00%	45,481	113억
2026-04-14	251,000	252,000	247,500	249,000	500	+0.20%	29,834	74.29억
2026-04-13	248,000	255,000	247,000	248,500	-500	-0.20%	35,103	87.23억
2026-04-10	249,000	251,500	245,000	249,000	-2,000	-0.80%	52,392	130억
2026-04-09	245,000	251,000	243,500	251,000	4,000	+1.62%	60,823	153억
2026-04-08	241,500	247,500	240,500	247,000	11,000	+4.66%	54,278	134억
2026-04-07	239,500	242,500	235,000	236,000	-3,000	-1.26%	40,558	95.72억
2026-04-06	245,500	248,000	239,000	239,000	-8,000	-3.24%	45,059	108억
2026-04-03	245,500	248,000	245,000	247,000	2,000	+0.82%	30,686	75.79억
2026-04-02	253,500	254,000	241,000	245,000	-8,500	-3.35%	62,131	152억
2026-04-01	250,500	254,500	246,000	253,500	6,500	+2.63%	58,780	149억
2026-03-31	240,500	249,500	240,500	247,000	3,000	+1.23%	81,306	201억
2026-03-30	240,500	244,000	239,500	244,000	-3,500	-1.41%	39,551	96.5억
2026-03-27	240,500	247,500	236,500	247,500	—	—	60,981	151억

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