LG화학

051910KOSPI

267,000원-1,000 (-0.37%)전일 종가 2026-09-18

52주 위치

224,000437,50020%신고가 대비 -38.97%

시가총액: 18.8조18조 8,482억
PBR: 0.53
EPS(TTM): -19,320원
BPS: 501,899원
배당수익률: 0.75%
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 종가267,000원

시가총액18조 8,482억

52주 최고437,500원

52주 최저224,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.3%	-22.0%	-16.6%	-19.8%	-11.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	271,000	273,500	265,500	267,000	-1,000	-0.37%	169,755	453억
2026-09-17	272,500	272,500	266,000	268,000	-3,000	-1.11%	132,003	354억
2026-09-16	268,000	280,000	267,500	271,000	-500	-0.18%	170,905	463억
2026-09-15	267,500	275,500	265,000	271,500	3,500	+1.31%	180,447	490억
2026-09-14	268,500	272,000	263,500	268,000	-5,000	-1.83%	160,289	430억
2026-09-11	273,000	276,500	267,500	273,000	-7,500	-2.67%	195,475	534억
2026-09-10	281,500	298,000	276,500	280,500	-4,500	-1.58%	432,149	1,212억
2026-09-09	267,500	287,000	266,000	285,000	15,000	+5.56%	321,175	915억
2026-09-08	284,000	285,500	269,500	270,000	-9,500	-3.40%	144,226	389억
2026-09-07	285,000	285,000	277,000	279,500	-2,500	-0.89%	128,621	359억
2026-09-04	284,500	288,500	277,000	282,000	-5,000	-1.74%	181,645	512억
2026-09-03	272,000	295,500	266,000	287,000	18,000	+6.69%	304,270	873억
2026-09-02	278,000	291,000	267,500	269,000	-13,000	-4.61%	204,515	550억
2026-09-01	281,500	300,000	280,000	282,000	2,000	+0.71%	224,021	632억
2026-08-31	274,000	283,000	270,000	280,000	3,000	+1.08%	200,316	561억
2026-08-28	272,500	281,500	271,000	277,000	2,500	+0.91%	127,519	353억
2026-08-27	268,000	276,500	265,000	274,500	11,000	+4.17%	175,859	483억
2026-08-26	265,500	265,500	258,000	263,500	500	+0.19%	119,913	316억
2026-08-25	272,500	272,500	259,000	263,000	-10,000	-3.66%	113,525	299억
2026-08-24	252,500	273,000	252,500	273,000	20,500	+8.12%	214,303	585억
2026-08-21	261,000	262,000	251,500	252,500	-11,500	-4.36%	141,218	357억
2026-08-20	266,500	275,500	263,500	264,000	-2,000	-0.75%	158,402	418억
2026-08-19	261,000	268,500	255,000	266,000	-4,500	-1.66%	118,663	316억
2026-08-18	281,000	281,000	268,000	270,500	-10,000	-3.57%	156,971	425억
2026-08-14	280,500	282,500	274,000	280,500	5,000	+1.81%	137,186	385억
2026-08-13	277,000	280,000	274,000	275,500	0	0.00%	213,415	588억
2026-08-12	275,500	281,000	272,000	275,500	1,500	+0.55%	117,471	324억
2026-08-11	276,000	281,000	273,500	274,000	-4,000	-1.44%	87,883	241억
2026-08-10	272,000	280,500	265,750	278,000	2,000	+0.72%	131,363	365억
2026-08-07	264,500	277,000	260,500	276,000	15,000	+5.75%	201,027	555억
2026-08-06	255,000	262,500	252,000	261,000	5,500	+2.15%	156,675	409억
2026-08-05	261,500	266,500	254,500	255,500	-1,000	-0.39%	172,045	440억
2026-08-04	249,500	257,500	244,500	256,500	9,500	+3.85%	217,286	557억
2026-08-03	253,000	255,500	238,000	247,000	-11,000	-4.26%	263,827	652억
2026-07-31	252,500	262,500	241,000	258,000	12,500	+5.09%	307,583	794억
2026-07-30	229,000	253,500	229,000	245,500	13,000	+5.59%	273,961	673억
2026-07-29	244,500	251,000	224,000	232,500	-8,000	-3.33%	292,085	679억
2026-07-28	253,000	254,500	236,500	240,500	-19,500	-7.50%	223,661	538억
2026-07-27	262,500	266,000	256,500	260,000	1,000	+0.39%	136,487	355억
2026-07-24	264,000	267,000	256,500	259,000	-12,500	-4.60%	148,757	385억
2026-07-23	255,000	273,000	254,000	271,500	19,500	+7.74%	183,148	497억
2026-07-22	257,500	266,000	250,500	252,000	1,500	+0.60%	137,770	347억
2026-07-21	251,000	255,500	243,000	250,500	-2,500	-0.99%	261,524	655억
2026-07-20	259,500	262,500	250,000	253,000	-7,500	-2.88%	250,470	634억
2026-07-16	265,000	271,000	255,500	260,500	-4,000	-1.51%	180,510	470억
2026-07-15	262,000	270,000	260,500	264,500	9,500	+3.73%	166,468	440억
2026-07-14	263,000	264,500	252,000	255,000	-5,500	-2.11%	258,229	658억
2026-07-13	268,000	279,500	259,500	260,500	-3,500	-1.33%	231,652	603억
2026-07-10	259,500	275,500	259,000	264,000	12,500	+4.97%	220,071	581억
2026-07-09	257,000	266,000	248,500	251,500	-3,500	-1.37%	286,285	720억
2026-07-08	264,500	267,500	251,500	255,000	-10,500	-3.95%	250,176	638억
2026-07-07	274,000	275,500	259,500	265,500	-11,000	-3.98%	236,042	627억
2026-07-06	284,500	285,500	271,500	276,500	-5,000	-1.78%	157,978	437억
2026-07-03	281,500	284,500	268,500	281,500	0	0.00%	171,284	482억
2026-07-02	277,000	289,000	267,500	281,500	1,500	+0.54%	192,139	541억
2026-07-01	283,500	286,000	274,500	280,000	0	0.00%	258,564	724억
2026-06-30	301,000	303,500	278,500	280,000	-28,000	-9.09%	409,549	1,147억
2026-06-29	273,500	309,000	268,500	308,000	37,000	+13.65%	303,017	933억
2026-06-26	284,500	291,000	264,500	271,000	-14,500	-5.08%	283,029	767억
2026-06-25	300,500	305,500	285,000	285,500	-12,000	-4.03%	225,142	643억
2026-06-24	292,500	299,500	286,000	297,500	6,000	+2.06%	285,310	849억
2026-06-23	326,000	329,500	290,500	291,500	-31,500	-9.75%	323,294	942억
2026-06-22	339,000	339,000	322,000	323,000	-15,000	-4.44%	217,199	702억
2026-06-19	346,000	355,000	322,000	338,000	-4,500	-1.31%	384,173	1,299억
2026-06-18	357,500	364,500	340,500	342,500	-18,500	-5.12%	316,742	1,085억
2026-06-17	368,500	372,500	359,000	361,000	-6,500	-1.77%	188,380	680억
2026-06-16	364,500	372,500	356,000	367,500	7,000	+1.94%	228,006	838억
2026-06-15	355,000	361,500	346,000	360,500	15,500	+4.49%	254,923	919억
2026-06-12	331,500	348,000	328,000	345,000	28,500	+9.00%	370,877	1,280억
2026-06-11	313,000	318,500	304,000	316,500	-6,500	-2.01%	439,844	1,392억
2026-06-10	321,500	333,000	312,000	323,000	-6,000	-1.82%	10	323만
2026-06-09	323,500	333,500	318,000	329,000	8,000	+2.49%	442,906	1,457억
2026-06-08	320,500	331,000	317,500	321,000	-28,000	-8.02%	350,623	1,125억
2026-06-05	357,000	359,000	330,000	349,000	-3,000	-0.85%	280,325	978억
2026-06-04	351,500	358,500	340,500	352,000	-3,000	-0.85%	437,034	1,538억
2026-06-02	358,000	381,000	354,000	355,000	-8,500	-2.34%	509,454	1,809억
2026-06-01	364,500	379,500	358,500	363,500	-3,500	-0.95%	556,724	2,024억
2026-05-29	345,000	372,000	339,500	367,000	22,500	+6.53%	935,945	3,435억
2026-05-28	343,000	348,500	329,500	344,500	13,500	+4.08%	475,564	1,638억
2026-05-27	348,500	351,500	330,500	331,000	-20,000	-5.70%	447,062	1,480억
2026-05-26	359,000	361,000	349,500	351,000	0	0.00%	288,865	1,014억
2026-05-22	357,000	362,000	345,500	351,000	3,000	+0.86%	349,477	1,227억
2026-05-21	343,000	349,500	336,000	348,000	16,000	+4.82%	373,133	1,299억
2026-05-20	353,500	354,000	326,000	332,000	-18,500	-5.28%	458,363	1,522억
2026-05-19	369,500	369,500	341,500	350,500	-22,500	-6.03%	395,053	1,385억
2026-05-18	378,500	380,000	351,500	373,000	-1,000	-0.27%	248,124	926억
2026-05-15	393,000	409,500	367,000	374,000	-18,500	-4.71%	407,694	1,525억
2026-05-14	394,500	395,000	376,500	392,500	5,000	+1.29%	365,104	1,433억
2026-05-13	395,000	397,000	374,000	387,500	-1,000	-0.26%	337,701	1,309억
2026-05-12	419,000	420,500	377,000	388,500	-35,000	-8.26%	1,047,094	4,068억
2026-05-11	426,500	431,750	415,500	423,500	-6,000	-1.40%	323,937	1,372억
2026-05-08	425,000	437,500	414,500	429,500	4,500	+1.06%	316,902	1,361억
2026-05-07	424,500	429,000	413,750	425,000	1,500	+0.35%	397,016	1,687억
2026-05-06	436,000	436,000	413,000	423,500	-5,500	-1.28%	372,989	1,580억
2026-05-04	411,500	435,000	408,000	429,000	32,000	+8.06%	609,933	2,617억
2026-04-30	407,500	407,500	392,000	397,000	-10,500	-2.58%	283,039	1,124억
2026-04-29	397,500	411,500	395,000	407,500	13,500	+3.43%	414,937	1,691억
2026-04-28	386,000	403,500	385,000	394,000	14,500	+3.82%	339,216	1,337억
2026-04-27	390,000	390,000	377,000	379,500	-12,000	-3.07%	305,442	1,159억
2026-04-24	390,000	393,500	378,500	391,500	0	0.00%	309,047	1,210억
2026-04-23	400,500	403,500	384,500	391,500	-500	-0.13%	373,795	1,463억
2026-04-22	390,000	399,500	385,000	392,000	2,500	+0.64%	344,699	1,351억
2026-04-21	374,000	390,000	371,000	389,500	24,000	+6.57%	449,161	1,749억
2026-04-20	360,000	374,000	359,000	365,500	5,500	+1.53%	239,109	874억
2026-04-17	357,500	362,000	352,500	360,000	2,500	+0.70%	188,824	680억
2026-04-16	360,500	365,000	351,500	357,500	3,500	+0.99%	218,360	781억
2026-04-15	349,500	363,000	348,000	354,000	12,500	+3.66%	322,452	1,141억
2026-04-14	346,000	350,500	340,500	341,500	1,500	+0.44%	164,618	562억
2026-04-13	344,000	345,000	336,000	340,000	-16,000	-4.49%	264,626	900억
2026-04-10	359,500	362,500	351,500	356,000	1,000	+0.28%	283,205	1,008억
2026-04-09	353,500	367,000	348,500	355,000	10,500	+3.05%	717,366	2,547억
2026-04-08	342,000	346,500	331,000	344,500	21,000	+6.49%	374,125	1,289억
2026-04-07	316,500	331,000	315,000	323,500	6,500	+2.05%	313,215	1,013억
2026-04-06	303,500	320,500	303,500	317,000	12,500	+4.11%	299,795	950억
2026-04-03	309,500	311,500	299,500	304,500	2,500	+0.83%	241,336	735억
2026-04-02	316,000	326,500	298,000	302,000	-11,500	-3.67%	438,492	1,324억
2026-04-01	314,500	315,500	302,500	313,500	14,500	+4.85%	322,039	1,010억
2026-03-31	319,000	321,000	297,500	299,000	-23,000	-7.14%	473,765	1,417억
2026-03-30	299,000	328,500	297,000	322,000	9,000	+2.88%	387,305	1,247억
2026-03-27	304,000	316,500	298,500	313,000	—	—	239,600	750억

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