LG씨엔에스

064400KOSPI

70,600원+1,500 (+2.17%)전일 종가 2026-09-18

52주 위치

54,100153,30017%신고가 대비 -53.95%

시가총액: 6.8조6조 8,401억
PER: 14.19
PBR: 2.25
EPS(TTM): 4,976원
BPS: 31,447원
배당수익률: 2.62%
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 종가70,600원

시가총액6조 8,401억

52주 최고153,300원

52주 최저54,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.5%	-21.6%	+5.7%	+15.0%	+0.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	70,300	70,900	69,800	70,600	1,500	+2.17%	400,161	283억
2026-09-17	70,300	71,100	69,100	69,100	-600	-0.86%	371,634	257억
2026-09-16	71,000	71,000	69,500	69,700	-1,300	-1.83%	362,455	253억
2026-09-15	70,100	72,100	70,100	71,000	300	+0.42%	278,496	198억
2026-09-14	70,800	71,700	70,100	70,700	-1,200	-1.67%	331,023	234억
2026-09-11	71,000	71,900	70,300	71,900	-400	-0.55%	382,758	275억
2026-09-10	71,500	73,100	71,100	72,300	200	+0.28%	540,606	391억
2026-09-09	73,400	73,800	71,700	72,100	-1,300	-1.77%	579,616	418억
2026-09-08	76,500	76,600	73,400	73,400	-2,900	-3.80%	474,758	348억
2026-09-07	75,500	77,200	75,100	76,300	2,200	+2.97%	605,824	462억
2026-09-04	73,800	75,000	73,500	74,100	1,600	+2.21%	482,960	358억
2026-09-03	75,500	76,800	71,200	72,500	-2,000	-2.68%	525,261	381억
2026-09-02	74,000	75,700	73,200	74,500	-1,300	-1.72%	485,910	362억
2026-09-01	76,300	76,500	74,600	75,800	-1,400	-1.81%	459,794	349억
2026-08-31	73,900	77,800	72,000	77,200	1,400	+1.85%	809,960	625억
2026-08-28	75,500	77,800	73,700	75,800	1,400	+1.88%	950,009	720억
2026-08-27	75,500	75,800	73,000	74,400	300	+0.40%	517,064	385억
2026-08-26	73,000	75,200	72,000	74,100	1,100	+1.51%	493,172	365억
2026-08-25	71,400	73,500	68,400	73,000	700	+0.97%	504,573	368억
2026-08-24	72,100	73,900	71,800	72,300	700	+0.98%	491,196	355억
2026-08-21	72,400	73,600	70,700	71,600	-2,200	-2.98%	541,757	388억
2026-08-20	72,000	75,600	71,200	73,800	2,800	+3.94%	709,455	524억
2026-08-19	70,100	72,800	70,000	71,000	-2,900	-3.92%	871,448	619억
2026-08-18	82,000	83,900	73,000	73,900	-6,000	-7.51%	1,908,884	1,411억
2026-08-14	79,200	84,000	76,900	79,900	1,500	+1.91%	1,588,466	1,269억
2026-08-13	78,500	79,400	77,300	78,400	1,100	+1.42%	1,062,859	833억
2026-08-12	75,500	78,900	74,700	77,300	1,700	+2.25%	1,682,681	1,301억
2026-08-11	73,600	76,600	72,300	75,600	2,000	+2.72%	972,831	735억
2026-08-10	72,800	73,800	71,700	73,600	1,000	+1.38%	744,926	548억
2026-08-07	74,600	74,700	70,800	72,600	500	+0.69%	892,434	648억
2026-08-06	72,700	76,100	71,000	72,100	-1,200	-1.64%	885,878	639억
2026-08-05	69,300	74,100	67,800	73,300	5,200	+7.64%	1,448,581	1,062억
2026-08-04	64,400	68,200	63,000	68,100	5,600	+8.96%	1,269,661	865억
2026-08-03	61,400	64,300	60,000	62,500	0	0.00%	879,839	550억
2026-07-31	61,400	64,800	61,000	62,500	4,300	+7.39%	1,398,930	874억
2026-07-30	57,700	61,700	57,700	58,200	-1,100	-1.85%	919,127	535억
2026-07-29	62,600	64,400	57,800	59,300	-2,500	-4.05%	1,497,853	888억
2026-07-28	64,500	65,800	61,600	61,800	-5,200	-7.76%	842,519	521억
2026-07-27	66,300	69,200	64,500	67,000	2,500	+3.88%	792,567	531억
2026-07-24	68,000	68,300	64,300	64,500	-5,400	-7.73%	775,012	500억
2026-07-23	65,600	70,100	64,700	69,900	5,300	+8.20%	1,042,015	728억
2026-07-22	64,800	67,800	64,600	64,600	2,100	+3.36%	998,296	645억
2026-07-21	61,000	63,600	60,500	62,500	700	+1.13%	641,087	401억
2026-07-20	63,000	63,700	60,800	61,800	-3,200	-4.92%	785,471	485억
2026-07-16	67,000	67,000	64,500	65,000	-3,300	-4.83%	724,614	471억
2026-07-15	68,000	69,800	67,400	68,300	2,300	+3.48%	878,278	600억
2026-07-14	68,300	68,800	64,500	66,000	-2,200	-3.23%	1,134,841	749억
2026-07-13	71,400	74,500	67,700	68,200	-2,900	-4.08%	1,381,965	943억
2026-07-10	70,000	73,200	70,000	71,100	2,000	+2.89%	942,470	670억
2026-07-09	71,200	72,700	68,600	69,100	-2,100	-2.95%	1,343,730	929억
2026-07-08	73,300	75,900	70,300	71,200	-2,800	-3.78%	1,480,390	1,054억
2026-07-07	72,800	74,500	71,300	74,000	0	0.00%	1,059,364	784억
2026-07-06	74,300	75,800	72,500	74,000	-200	-0.27%	1,047,433	775억
2026-07-03	77,800	78,000	70,500	74,200	-4,100	-5.24%	2,240,129	1,662억
2026-07-02	74,900	82,300	73,500	78,300	2,100	+2.76%	2,802,218	2,194억
2026-07-01	79,400	80,300	74,500	76,200	-2,600	-3.30%	1,241,225	946억
2026-06-30	82,000	82,000	78,400	78,800	-400	-0.51%	592,319	467억
2026-06-29	75,500	79,800	74,300	79,200	4,100	+5.46%	783,521	621억
2026-06-26	79,100	79,900	72,000	75,100	-3,200	-4.09%	1,016,813	764억
2026-06-25	81,000	81,800	78,000	78,300	-1,000	-1.26%	616,211	482억
2026-06-24	80,000	81,400	77,000	79,300	-700	-0.88%	830,941	659억
2026-06-23	89,500	90,300	79,900	80,000	-9,500	-10.61%	1,283,084	1,026억
2026-06-22	96,400	97,400	88,500	89,500	3,700	+4.31%	2,327,025	2,083억
2026-06-19	88,000	89,300	82,800	85,800	-4,200	-4.67%	1,467,433	1,259억
2026-06-18	93,000	93,100	88,600	90,000	-2,400	-2.60%	914,521	823억
2026-06-17	92,000	93,700	89,500	92,400	-500	-0.54%	862,924	797억
2026-06-16	98,200	98,200	92,200	92,900	-3,700	-3.83%	1,015,971	944억
2026-06-15	96,800	104,000	95,700	96,600	3,800	+4.09%	1,860,575	1,797억
2026-06-12	97,200	99,200	90,000	92,800	-200	-0.22%	1,947,394	1,807억
2026-06-11	88,500	94,400	88,000	93,000	-800	-0.85%	1,781,401	1,657억
2026-06-10	96,300	103,100	90,600	93,800	-5,200	-5.25%	509	4,774만
2026-06-09	109,100	111,100	91,700	99,000	-7,500	-7.04%	3,254,265	3,222억
2026-06-08	99,000	114,000	99,000	106,500	-11,000	-9.36%	2,536,006	2,701억
2026-06-05	120,500	125,900	112,900	117,500	-8,900	-7.04%	2,568,262	3,018억
2026-06-04	126,000	132,700	118,100	126,400	-9,300	-6.85%	3,325,944	4,204억
2026-06-02	144,500	153,300	121,000	135,700	-8,000	-5.57%	7,085,039	9,614억
2026-06-01	143,100	147,900	134,700	143,700	29,900	+26.27%	11,084,314	1조 5,928억
2026-05-29	95,800	113,800	94,700	113,800	26,200	+29.91%	8,555,366	9,736억
2026-05-28	89,000	91,000	83,800	87,600	-7,000	-7.40%	2,804,159	2,456억
2026-05-27	83,100	95,700	79,400	94,600	11,700	+14.11%	5,015,094	4,744억
2026-05-26	84,500	84,700	80,800	82,900	-300	-0.36%	1,246,936	1,034억
2026-05-22	78,600	86,400	76,300	83,200	3,000	+3.74%	3,283,598	2,732억
2026-05-21	73,600	82,500	72,800	80,200	9,000	+12.64%	3,781,552	3,033억
2026-05-20	73,000	74,800	69,000	71,200	-3,600	-4.81%	1,545,219	1,100억
2026-05-19	79,600	82,000	73,500	74,800	-6,500	-8.00%	2,144,009	1,604억
2026-05-18	88,500	88,700	79,300	81,300	-5,300	-6.12%	2,479,789	2,016억
2026-05-15	93,700	99,400	83,500	86,600	500	+0.58%	7,333,668	6,351억
2026-05-14	75,100	88,400	74,500	86,100	12,600	+17.14%	9,609,127	8,273억
2026-05-13	74,100	74,400	70,800	73,500	500	+0.68%	1,203,192	884억
2026-05-12	71,900	76,900	70,000	73,000	2,500	+3.55%	3,564,835	2,602억
2026-05-11	72,300	72,300	68,500	70,500	-500	-0.70%	984,845	694억
2026-05-08	69,100	72,700	67,400	71,000	3,300	+4.87%	2,094,195	1,487억
2026-05-07	67,200	67,900	65,100	67,700	700	+1.04%	587,206	398억
2026-05-06	66,600	68,000	65,900	67,000	1,100	+1.67%	697,862	468억
2026-05-04	66,700	66,900	65,500	65,900	900	+1.38%	377,323	249억
2026-04-30	67,100	67,500	64,600	65,000	-1,700	-2.55%	567,472	369억
2026-04-29	67,100	67,200	66,200	66,700	-800	-1.19%	318,292	212억
2026-04-28	69,000	69,700	67,300	67,500	600	+0.90%	592,274	400억
2026-04-27	67,300	67,700	66,700	66,900	200	+0.30%	318,088	213억
2026-04-24	67,600	68,000	66,200	66,700	-1,100	-1.62%	430,458	287억
2026-04-23	69,600	69,600	66,300	67,800	-400	-0.59%	559,553	379억
2026-04-22	66,200	68,400	65,700	68,200	1,200	+1.79%	529,987	361억
2026-04-21	65,700	67,200	65,400	67,000	1,800	+2.76%	478,179	320억
2026-04-20	65,600	67,500	64,900	65,200	-1,100	-1.66%	707,654	461억
2026-04-17	67,000	67,500	65,800	66,300	-800	-1.19%	450,648	299억
2026-04-16	67,100	67,200	65,300	67,100	1,400	+2.13%	771,022	517억
2026-04-15	64,300	66,100	63,800	65,700	3,700	+5.97%	804,682	529억
2026-04-14	62,400	62,900	61,900	62,000	1,100	+1.81%	279,402	173억
2026-04-13	61,500	62,100	60,400	60,900	-2,400	-3.79%	412,489	251억
2026-04-10	63,100	63,600	62,700	63,300	300	+0.48%	315,819	200억
2026-04-09	60,600	63,100	60,400	63,000	1,600	+2.61%	748,764	472억
2026-04-08	60,000	61,400	59,100	61,400	4,300	+7.53%	515,698	317억
2026-04-07	58,100	58,700	56,500	57,100	-500	-0.87%	281,581	161억
2026-04-06	57,900	59,300	57,200	57,600	0	0.00%	353,839	204억
2026-04-03	57,900	58,600	57,400	57,600	1,100	+1.95%	252,203	145억
2026-04-02	60,600	61,000	55,800	56,500	-2,800	-4.72%	634,823	359억
2026-04-01	58,100	60,000	57,400	59,300	3,500	+6.27%	530,776	315억
2026-03-31	58,000	58,500	55,400	55,800	-3,200	-5.42%	784,540	438억
2026-03-30	58,300	59,600	57,700	59,000	-2,100	-3.44%	361,129	213억
2026-03-27	60,000	61,300	59,100	61,100	—	—	401,019	245억

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