리튬포어스

073570KOSDAQ

2,050원+133 (+6.94%)전일 종가 2026-09-18

52주 위치

1,4207,45010%신고가 대비 -72.48%

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 종가2,050원

시가총액—

52주 최고7,450원

52주 최저1,420원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+19.8%	+1.7%	-28.7%	-54.6%	-67.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,917	2,065	1,917	2,050	133	+6.94%	72,457	1.49억
2026-09-17	1,960	2,050	1,881	1,917	-42	-2.14%	41,672	7,989만
2026-09-16	1,865	1,969	1,740	1,959	94	+5.04%	39,466	7,731만
2026-09-15	1,846	1,900	1,805	1,865	19	+1.03%	31,338	5,845만
2026-09-14	1,800	1,864	1,743	1,846	68	+3.82%	26,931	4,971만
2026-09-11	1,770	1,850	1,770	1,778	8	+0.45%	14,015	2,492만
2026-09-10	1,820	1,825	1,758	1,770	-31	-1.72%	21,504	3,806만
2026-09-09	1,752	1,850	1,752	1,801	50	+2.86%	44,310	7,980만
2026-09-08	1,750	1,860	1,743	1,751	1	+0.06%	47,190	8,263만
2026-09-07	1,725	1,771	1,689	1,750	20	+1.16%	49,480	8,659만
2026-09-04	1,724	1,772	1,715	1,730	4	+0.23%	29,003	5,018만
2026-09-03	1,664	1,830	1,636	1,726	62	+3.73%	76,029	1.31억
2026-09-02	1,716	1,720	1,648	1,664	-61	-3.54%	19,573	3,257만
2026-09-01	1,694	1,863	1,576	1,725	31	+1.83%	75,662	1.31억
2026-08-31	1,661	1,699	1,601	1,694	32	+1.93%	21,003	3,558만
2026-08-28	1,585	1,690	1,573	1,662	77	+4.86%	30,465	5,063만
2026-08-27	1,534	1,606	1,520	1,585	38	+2.46%	34,936	5,537만
2026-08-26	1,567	1,585	1,504	1,547	-20	-1.28%	16,371	2,533만
2026-08-25	1,560	1,593	1,517	1,567	9	+0.58%	21,238	3,328만
2026-08-24	1,597	1,750	1,542	1,558	-37	-2.32%	118,041	1.84억
2026-08-21	1,690	1,690	1,593	1,595	-100	-5.90%	44,311	7,068만
2026-08-20	1,693	1,723	1,648	1,695	-4	-0.24%	35,906	6,086만
2026-08-19	1,711	1,719	1,631	1,699	-12	-0.70%	35,167	5,975만
2026-08-18	1,761	2,120	1,683	1,711	-35	-2.00%	117,731	2.01억
2026-08-14	1,760	1,785	1,680	1,746	6	+0.34%	27,420	4,788만
2026-08-13	1,746	1,765	1,713	1,740	-6	-0.34%	30,263	5,266만
2026-08-12	1,739	1,845	1,700	1,746	13	+0.75%	69,544	1.21억
2026-08-11	1,719	1,737	1,691	1,733	13	+0.76%	28,709	4,975만
2026-08-10	1,644	1,722	1,623	1,720	95	+5.85%	127,888	2.2억
2026-08-07	1,947	2,070	1,600	1,625	13	+0.81%	573,706	9.32억
2026-08-06	1,615	1,618	1,582	1,612	12	+0.75%	19,086	3,077만
2026-08-05	1,575	1,641	1,575	1,600	25	+1.59%	44,419	7,107만
2026-08-04	1,510	1,597	1,510	1,575	30	+1.94%	63,988	1.01억
2026-08-03	1,520	1,554	1,488	1,545	25	+1.64%	19,969	3,085만
2026-07-31	1,501	1,618	1,480	1,520	19	+1.27%	62,133	9,444만
2026-07-30	1,474	1,557	1,432	1,501	16	+1.08%	21,447	3,219만
2026-07-29	1,598	1,620	1,420	1,485	-113	-7.07%	29,109	4,323만
2026-07-28	1,637	1,645	1,526	1,598	-42	-2.56%	22,394	3,579만
2026-07-27	1,606	1,689	1,591	1,640	29	+1.80%	10,975	1,800만
2026-07-24	1,659	1,659	1,610	1,611	-59	-3.53%	10,145	1,634만
2026-07-23	1,600	1,700	1,600	1,670	70	+4.38%	36,080	6,025만
2026-07-22	1,624	1,783	1,573	1,600	-4	-0.25%	91,543	1.46억
2026-07-21	1,587	1,624	1,581	1,604	5	+0.31%	17,892	2,870만
2026-07-20	1,630	1,694	1,541	1,599	-36	-2.20%	30,729	4,914만
2026-07-16	1,655	1,775	1,624	1,635	-38	-2.27%	60,012	9,812만
2026-07-15	1,630	2,045	1,615	1,673	58	+3.59%	535,266	8.96억
2026-07-14	1,610	1,684	1,534	1,615	15	+0.94%	37,192	6,007만
2026-07-13	1,720	1,999	1,600	1,600	-71	-4.25%	110,305	1.76억
2026-07-10	1,575	1,673	1,528	1,671	96	+6.10%	33,778	5,644만
2026-07-09	1,567	1,579	1,517	1,575	-5	-0.32%	12,918	2,035만
2026-07-08	1,566	1,596	1,451	1,580	1	+0.06%	35,682	5,638만
2026-07-07	1,609	1,672	1,521	1,579	-30	-1.86%	16,478	2,602만
2026-07-06	1,578	1,647	1,550	1,609	15	+0.94%	21,233	3,416만
2026-07-03	1,642	1,675	1,552	1,594	-55	-3.34%	25,568	4,076만
2026-07-02	1,700	1,700	1,560	1,649	9	+0.55%	21,587	3,560만
2026-07-01	1,620	1,720	1,601	1,640	22	+1.36%	47,290	7,756만
2026-06-30	1,709	1,788	1,610	1,618	-90	-5.27%	41,177	6,662만
2026-06-29	1,467	1,791	1,467	1,708	132	+8.38%	120,210	2.05억
2026-06-26	1,716	1,716	1,517	1,576	-140	-8.16%	29,825	4,700만
2026-06-25	1,792	1,824	1,690	1,716	-74	-4.13%	43,228	7,418만
2026-06-24	1,812	1,870	1,727	1,790	-22	-1.21%	29,231	5,232만
2026-06-23	1,981	1,981	1,810	1,812	-115	-5.97%	27,586	4,999만
2026-06-22	1,903	1,961	1,840	1,927	24	+1.26%	39,615	7,634만
2026-06-19	2,015	2,050	1,901	1,903	-112	-5.56%	65,396	1.24억
2026-06-18	2,240	2,240	1,991	2,015	-35	-1.71%	43,304	8,726만
2026-06-17	2,035	2,080	1,990	2,050	15	+0.74%	22,541	4,621만
2026-06-16	2,050	2,055	2,000	2,035	-15	-0.73%	27,704	5,638만
2026-06-15	2,025	2,095	2,010	2,050	45	+2.24%	22,360	4,584만
2026-06-12	2,080	2,125	2,005	2,005	-50	-2.43%	63,841	1.28억
2026-06-11	2,050	2,105	1,990	2,055	5	+0.24%	50,194	1.03억
2026-06-10	2,085	2,120	2,010	2,050	-35	-1.68%	2	4,100원
2026-06-09	2,065	2,150	2,050	2,085	20	+0.97%	33,047	6,890만
2026-06-08	2,005	2,130	2,000	2,065	-150	-6.77%	35,478	7,326만
2026-06-05	2,290	2,450	2,140	2,215	-75	-3.28%	118,150	2.62억
2026-06-04	2,600	2,600	2,255	2,290	-120	-4.98%	103,543	2.37억
2026-06-02	2,340	2,905	2,245	2,410	75	+3.21%	620,272	14.95억
2026-06-01	2,650	2,650	2,325	2,335	-315	-11.89%	195,526	4.57억
2026-05-29	3,200	3,300	2,630	2,650	-710	-21.13%	918,281	24.33억
2026-05-28	3,065	3,360	2,980	3,360	775	+29.98%	886,204	29.78억
2026-05-27	2,750	2,770	2,545	2,585	-185	-6.68%	116,451	3.01억
2026-05-26	3,100	3,100	2,725	2,770	-215	-7.20%	169,288	4.69억
2026-05-22	2,920	3,190	2,920	2,985	5	+0.17%	150,688	4.5억
2026-05-21	3,290	3,315	2,965	2,980	-335	-10.11%	262,314	7.82억
2026-05-20	3,950	4,450	2,845	3,315	-790	-19.24%	704,095	23.34억
2026-04-28	3,820	4,625	3,750	4,105	545	+15.31%	5,665,600	233억
2026-04-27	3,850	3,995	3,505	3,560	-620	-14.83%	614,945	21.89억
2026-04-24	3,590	4,595	3,535	4,180	645	+18.25%	1,944,525	81.28억
2026-04-23	4,250	4,510	3,535	3,535	-715	-16.82%	742,767	26.26억
2026-04-22	4,550	4,910	4,105	4,250	470	+12.43%	4,729,915	201억
2026-04-21	2,935	3,780	2,935	3,780	870	+29.90%	869,878	32.88억
2026-04-20	2,950	3,005	2,890	2,910	-40	-1.36%	78,011	2.27억
2026-04-17	3,150	3,460	2,905	2,950	15	+0.51%	376,376	11.1억
2026-04-16	2,845	3,240	2,840	2,935	90	+3.16%	299,092	8.78억
2026-04-15	2,985	2,985	2,830	2,845	-55	-1.90%	65,562	1.87억
2026-04-14	2,880	2,950	2,865	2,900	50	+1.75%	73,830	2.14억
2026-04-13	2,940	2,940	2,785	2,850	-95	-3.23%	103,905	2.96억
2026-04-10	3,015	3,075	2,910	2,945	-90	-2.97%	136,477	4.02억
2026-04-09	3,150	3,150	3,005	3,035	-80	-2.57%	87,349	2.65억
2026-04-08	3,220	3,220	3,070	3,115	15	+0.48%	176,983	5.51억
2026-04-07	3,315	3,320	3,025	3,100	-215	-6.49%	225,951	7억
2026-04-06	3,030	3,790	2,975	3,315	375	+12.76%	1,776,058	58.88억
2026-04-03	3,050	3,350	2,880	2,940	60	+2.08%	326,313	9.59억
2026-04-02	3,150	3,940	2,820	2,880	-215	-6.95%	1,274,586	36.71억
2026-04-01	3,490	3,500	2,950	3,095	-505	-14.03%	662,992	20.52억
2026-03-31	2,915	3,600	2,915	3,600	830	+29.96%	278,292	10.02억
2026-03-30	2,705	3,065	2,600	2,770	65	+2.40%	137,425	3.81억
2026-03-27	2,650	2,750	2,590	2,705	5	+0.19%	34,023	9,203만
2026-03-26	2,805	2,840	2,695	2,700	-105	-3.74%	36,591	9,880만
2026-03-25	2,725	2,935	2,725	2,805	80	+2.94%	83,243	2.33억
2026-03-24	2,755	2,925	2,665	2,725	-30	-1.09%	55,962	1.52억
2026-03-23	2,925	2,925	2,675	2,755	-170	-5.81%	39,818	1.1억
2026-03-20	2,835	2,935	2,800	2,925	90	+3.17%	34,922	1.02억
2026-03-19	2,850	2,875	2,770	2,835	-40	-1.39%	21,881	6,203만
2026-03-18	2,870	2,945	2,810	2,875	65	+2.31%	43,815	1.26억
2026-03-17	2,830	2,875	2,745	2,810	-20	-0.71%	53,200	1.49억
2026-03-16	2,790	2,840	2,675	2,830	35	+1.25%	37,716	1.07억
2026-03-13	2,790	2,875	2,625	2,795	-85	-2.95%	38,038	1.06억
2026-03-12	2,730	2,925	2,730	2,880	-15	-0.52%	37,975	1.09억
2026-03-11	2,940	2,990	2,850	2,895	-45	-1.53%	46,831	1.36억
2026-03-10	2,760	2,945	2,760	2,940	—	—	42,659	1.25억

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