LIG디펜스앤에어로스페이스
079550KOSPI744,000원+36,000 (+5.08%)전일 종가 2026-09-18
52주 위치
360,0001,118,00051%신고가 대비 -33.45%
- 시가총액
- 16.4조16조 3,680억
- PER
- 56.75
- PBR
- 10.26
- EPS(TTM)
- 13,110원
- BPS
- 72,508원
- 배당수익률
- 0.40%
- 자사주비율
- 0.70%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -6.4% | -15.8% | +8.0% | +76.7% | +45.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 711,000 | 754,000 | 711,000 | 744,000 | 36,000 | +5.08% | 108,606 | 808억 |
| 2026-09-17 | 673,000 | 724,000 | 673,000 | 708,000 | 42,000 | +6.31% | 142,536 | 1,009억 |
| 2026-09-16 | 667,000 | 677,000 | 662,000 | 666,000 | -5,000 | -0.75% | 37,142 | 247억 |
| 2026-09-15 | 693,000 | 693,000 | 656,000 | 671,000 | -34,000 | -4.82% | 86,001 | 577억 |
| 2026-09-14 | 670,000 | 720,000 | 664,000 | 705,000 | 27,000 | +3.98% | 116,334 | 820억 |
| 2026-09-11 | 677,000 | 685,000 | 665,000 | 678,000 | -2,000 | -0.29% | 50,443 | 342억 |
| 2026-09-10 | 670,000 | 690,000 | 661,000 | 680,000 | 10,000 | +1.49% | 126,418 | 860억 |
| 2026-09-09 | 675,000 | 690,000 | 667,000 | 670,000 | 4,000 | +0.60% | 53,104 | 356억 |
| 2026-09-08 | 670,000 | 690,000 | 660,000 | 666,000 | 7,000 | +1.06% | 79,992 | 533억 |
| 2026-09-07 | 671,000 | 686,000 | 657,000 | 659,000 | 7,000 | +1.07% | 82,583 | 544억 |
| 2026-09-04 | 670,000 | 673,000 | 650,000 | 652,000 | -13,000 | -1.95% | 59,051 | 385억 |
| 2026-09-03 | 661,000 | 674,000 | 647,000 | 665,000 | 10,000 | +1.53% | 56,770 | 378억 |
| 2026-09-02 | 680,000 | 680,000 | 648,000 | 655,000 | -30,000 | -4.38% | 80,635 | 528억 |
| 2026-09-01 | 700,000 | 709,000 | 666,000 | 685,000 | -9,000 | -1.30% | 82,659 | 566억 |
| 2026-08-31 | 742,000 | 742,000 | 691,000 | 694,000 | -40,000 | -5.45% | 143,986 | 999억 |
| 2026-08-28 | 735,000 | 746,000 | 717,000 | 734,000 | -11,000 | -1.48% | 48,584 | 357억 |
| 2026-08-27 | 715,000 | 750,000 | 708,000 | 745,000 | 35,000 | +4.93% | 128,950 | 961억 |
| 2026-08-26 | 718,000 | 719,000 | 686,000 | 710,000 | -8,000 | -1.11% | 105,335 | 748억 |
| 2026-08-25 | 700,000 | 719,000 | 684,000 | 718,000 | 1,000 | +0.14% | 142,609 | 1,024억 |
| 2026-08-24 | 690,000 | 717,000 | 674,000 | 717,000 | 22,000 | +3.17% | 116,168 | 833억 |
| 2026-08-21 | 770,000 | 778,000 | 679,000 | 695,000 | -92,000 | -11.69% | 279,762 | 1,944억 |
| 2026-08-20 | 791,000 | 806,000 | 771,000 | 787,000 | -9,000 | -1.13% | 90,069 | 709억 |
| 2026-08-19 | 823,000 | 823,000 | 750,000 | 796,000 | 1,000 | +0.13% | 113,975 | 907억 |
| 2026-08-18 | 813,000 | 826,000 | 788,000 | 795,000 | -20,000 | -2.45% | 63,938 | 508억 |
| 2026-08-14 | 818,000 | 828,000 | 799,000 | 815,000 | -22,000 | -2.63% | 76,887 | 627억 |
| 2026-08-13 | 787,000 | 837,000 | 780,000 | 837,000 | 49,000 | +6.22% | 193,192 | 1,617억 |
| 2026-08-12 | 766,000 | 808,000 | 738,000 | 788,000 | 28,000 | +3.68% | 121,897 | 961억 |
| 2026-08-11 | 820,000 | 831,000 | 753,000 | 760,000 | -63,000 | -7.65% | 102,823 | 781억 |
| 2026-08-10 | 764,000 | 839,000 | 764,000 | 823,000 | 82,000 | +11.07% | 184,074 | 1,515억 |
| 2026-08-07 | 713,000 | 744,000 | 689,000 | 741,000 | 39,000 | +5.56% | 132,347 | 981억 |
| 2026-08-06 | 803,000 | 819,000 | 658,000 | 702,000 | -96,000 | -12.03% | 354,527 | 2,489억 |
| 2026-08-05 | 793,000 | 819,000 | 788,000 | 798,000 | -3,000 | -0.37% | 101,538 | 810억 |
| 2026-08-04 | 691,000 | 808,000 | 690,000 | 801,000 | 102,000 | +14.59% | 182,444 | 1,461억 |
| 2026-08-03 | 672,000 | 699,000 | 657,000 | 699,000 | 0 | 0.00% | 79,006 | 552억 |
| 2026-07-31 | 651,000 | 703,000 | 632,000 | 699,000 | 58,000 | +9.05% | 122,388 | 855억 |
| 2026-07-30 | 575,000 | 678,000 | 575,000 | 641,000 | 21,000 | +3.39% | 183,968 | 1,179억 |
| 2026-07-29 | 692,000 | 705,000 | 601,000 | 620,000 | -77,000 | -11.05% | 172,747 | 1,071억 |
| 2026-07-28 | 680,000 | 707,000 | 657,000 | 697,000 | 1,000 | +0.14% | 147,002 | 1,025억 |
| 2026-07-27 | 755,000 | 755,000 | 678,000 | 696,000 | -66,000 | -8.66% | 139,076 | 968억 |
| 2026-07-24 | 745,000 | 802,000 | 734,000 | 762,000 | 26,000 | +3.53% | 229,610 | 1,750억 |
| 2026-07-23 | 679,000 | 742,000 | 675,000 | 736,000 | 69,000 | +10.34% | 112,740 | 830억 |
| 2026-07-22 | 687,000 | 708,000 | 665,000 | 667,000 | -5,000 | -0.74% | 125,077 | 834억 |
| 2026-07-21 | 688,000 | 698,000 | 656,000 | 672,000 | -23,000 | -3.31% | 128,175 | 861억 |
| 2026-07-20 | 778,000 | 779,000 | 687,000 | 695,000 | -54,000 | -7.21% | 139,855 | 972억 |
| 2026-07-16 | 743,000 | 763,000 | 727,000 | 749,000 | -8,000 | -1.06% | 140,322 | 1,051억 |
| 2026-07-15 | 682,000 | 761,000 | 677,000 | 757,000 | 92,000 | +13.83% | 134,277 | 1,016억 |
| 2026-07-14 | 743,000 | 743,000 | 653,000 | 665,000 | -60,000 | -8.28% | 183,671 | 1,221억 |
| 2026-07-13 | 764,000 | 804,000 | 712,000 | 725,000 | -24,000 | -3.20% | 152,324 | 1,104억 |
| 2026-07-10 | 695,000 | 760,000 | 688,000 | 749,000 | 55,000 | +7.93% | 125,308 | 939억 |
| 2026-07-09 | 707,000 | 723,000 | 653,000 | 694,000 | -20,000 | -2.80% | 215,465 | 1,495억 |
| 2026-07-08 | 827,000 | 833,000 | 705,000 | 714,000 | -85,000 | -10.64% | 246,218 | 1,758억 |
| 2026-07-07 | 793,000 | 847,000 | 759,000 | 799,000 | -16,000 | -1.96% | 183,793 | 1,469억 |
| 2026-07-06 | 816,000 | 853,000 | 773,000 | 815,000 | 15,000 | +1.88% | 166,019 | 1,353억 |
| 2026-07-03 | 781,000 | 808,000 | 747,000 | 800,000 | 38,000 | +4.99% | 215,284 | 1,722억 |
| 2026-07-02 | 772,000 | 785,000 | 736,000 | 762,000 | -8,000 | -1.04% | 131,336 | 1,001억 |
| 2026-07-01 | 727,000 | 789,000 | 720,000 | 770,000 | 51,000 | +7.09% | 136,866 | 1,054억 |
| 2026-06-30 | 760,000 | 760,000 | 712,000 | 719,000 | -26,000 | -3.49% | 102,455 | 737억 |
| 2026-06-29 | 742,000 | 763,000 | 727,000 | 745,000 | 10,000 | +1.36% | 136,368 | 1,016억 |
| 2026-06-26 | 820,000 | 820,000 | 700,000 | 735,000 | -40,000 | -5.16% | 234,611 | 1,724억 |
| 2026-06-25 | 835,000 | 839,000 | 769,000 | 775,000 | -49,000 | -5.95% | 125,180 | 970억 |
| 2026-06-24 | 802,000 | 838,000 | 782,000 | 824,000 | 15,000 | +1.85% | 133,804 | 1,103억 |
| 2026-06-23 | 840,000 | 879,000 | 806,000 | 809,000 | -39,000 | -4.60% | 178,084 | 1,441억 |
| 2026-06-22 | 874,000 | 884,000 | 840,000 | 848,000 | -4,000 | -0.47% | 121,432 | 1,030억 |
| 2026-06-19 | 870,000 | 878,000 | 831,000 | 852,000 | -32,000 | -3.62% | 177,739 | 1,514억 |
| 2026-06-18 | 936,000 | 937,000 | 873,000 | 884,000 | -66,000 | -6.95% | 246,830 | 2,182억 |
| 2026-06-17 | 997,000 | 1,003,000 | 948,000 | 950,000 | -52,000 | -5.19% | 301,817 | 2,867억 |
| 2026-06-16 | 943,000 | 1,098,000 | 936,000 | 1,002,000 | 157,000 | +18.58% | 998,463 | 1조 5억 |
| 2026-06-15 | 783,000 | 861,000 | 772,000 | 845,000 | 73,000 | +9.46% | 206,786 | 1,747억 |
| 2026-06-12 | 764,000 | 797,000 | 758,000 | 772,000 | 8,000 | +1.05% | 210,485 | 1,625억 |
| 2026-06-11 | 796,000 | 807,000 | 732,000 | 764,000 | -26,000 | -3.29% | 229,357 | 1,752억 |
| 2026-06-10 | 736,000 | 795,000 | 726,000 | 790,000 | 65,000 | +8.97% | 8 | 632만 |
| 2026-06-09 | 704,000 | 755,000 | 698,000 | 725,000 | 29,000 | +4.17% | 275,179 | 1,995억 |
| 2026-06-08 | 660,000 | 716,000 | 660,000 | 696,000 | -30,000 | -4.13% | 189,096 | 1,316억 |
| 2026-06-05 | 731,000 | 741,000 | 705,000 | 726,000 | -7,000 | -0.95% | 122,624 | 890억 |
| 2026-06-04 | 720,000 | 750,000 | 682,000 | 733,000 | 7,000 | +0.96% | 246,559 | 1,807억 |
| 2026-06-02 | 757,000 | 760,000 | 720,000 | 726,000 | -50,000 | -6.44% | 223,611 | 1,623억 |
| 2026-06-01 | 780,000 | 818,000 | 761,000 | 776,000 | -25,000 | -3.12% | 278,511 | 2,161억 |
| 2026-05-29 | 857,000 | 872,000 | 801,000 | 801,000 | -55,000 | -6.43% | 262,004 | 2,099억 |
| 2026-05-28 | 882,000 | 883,000 | 829,000 | 856,000 | -19,000 | -2.17% | 176,690 | 1,512억 |
| 2026-05-27 | 904,000 | 917,000 | 875,000 | 875,000 | -38,000 | -4.16% | 187,769 | 1,643억 |
| 2026-05-26 | 918,000 | 924,000 | 888,000 | 913,000 | -12,000 | -1.30% | 169,145 | 1,544억 |
| 2026-05-22 | 872,000 | 939,000 | 872,000 | 925,000 | 63,000 | +7.31% | 264,334 | 2,445억 |
| 2026-05-21 | 828,000 | 890,000 | 822,000 | 862,000 | 29,000 | +3.48% | 198,410 | 1,710억 |
| 2026-05-20 | 862,000 | 883,000 | 807,000 | 833,000 | -29,000 | -3.36% | 185,418 | 1,545억 |
| 2026-05-19 | 841,000 | 904,000 | 841,000 | 862,000 | 23,000 | +2.74% | 361,572 | 3,117억 |
| 2026-05-18 | 852,000 | 882,000 | 810,000 | 839,000 | 5,000 | +0.60% | 238,726 | 2,003억 |
| 2026-05-15 | 874,000 | 881,000 | 827,000 | 834,000 | -44,000 | -5.01% | 224,955 | 1,876억 |
| 2026-05-14 | 861,000 | 889,000 | 858,000 | 878,000 | 5,000 | +0.57% | 189,552 | 1,664억 |
| 2026-05-13 | 884,000 | 903,000 | 839,000 | 873,000 | -6,000 | -0.68% | 231,942 | 2,025억 |
| 2026-05-12 | 882,000 | 905,000 | 845,000 | 879,000 | 4,000 | +0.46% | 309,311 | 2,719억 |
| 2026-05-11 | 845,000 | 893,000 | 827,000 | 875,000 | 35,000 | +4.17% | 376,587 | 3,295억 |
| 2026-05-08 | 891,000 | 892,000 | 818,000 | 840,000 | -26,000 | -3.00% | 459,703 | 3,862억 |
| 2026-05-07 | 960,000 | 991,000 | 853,000 | 866,000 | -113,000 | -11.54% | 789,152 | 6,834억 |
| 2026-05-06 | 966,000 | 998,000 | 948,000 | 979,000 | -4,000 | -0.41% | 301,524 | 2,952억 |
| 2026-05-04 | 949,000 | 1,000,000 | 925,000 | 983,000 | 42,000 | +4.46% | 295,511 | 2,905억 |
| 2026-04-30 | 957,000 | 965,000 | 929,000 | 941,000 | -27,000 | -2.79% | 244,235 | 2,298억 |
| 2026-04-29 | 954,000 | 1,002,000 | 949,000 | 968,000 | 35,000 | +3.75% | 312,593 | 3,026억 |
| 2026-04-28 | 948,000 | 948,000 | 911,000 | 933,000 | -17,000 | -1.79% | 227,157 | 2,119억 |
| 2026-04-27 | 982,000 | 986,000 | 942,000 | 950,000 | -39,000 | -3.94% | 279,104 | 2,651억 |
| 2026-04-24 | 996,000 | 1,024,000 | 981,000 | 989,000 | 23,000 | +2.38% | 325,655 | 3,221억 |
| 2026-04-23 | 993,000 | 993,000 | 957,000 | 966,000 | -54,000 | -5.29% | 343,799 | 3,321억 |
| 2026-04-22 | 970,000 | 1,118,000 | 962,000 | 1,020,000 | 111,000 | +12.21% | 1,256,173 | 1조 2,813억 |
| 2026-04-21 | 918,000 | 929,000 | 899,000 | 909,000 | -12,000 | -1.30% | 165,856 | 1,508억 |
| 2026-04-20 | 895,000 | 943,000 | 888,000 | 921,000 | 45,000 | +5.14% | 350,983 | 3,233억 |
| 2026-04-17 | 883,000 | 893,000 | 870,000 | 876,000 | -7,000 | -0.79% | 152,723 | 1,338억 |
| 2026-04-16 | 882,000 | 908,000 | 871,000 | 883,000 | -10,000 | -1.12% | 294,554 | 2,601억 |
| 2026-04-15 | 917,000 | 917,000 | 882,000 | 893,000 | -41,000 | -4.39% | 401,727 | 3,587억 |
| 2026-04-14 | 935,000 | 967,000 | 920,000 | 934,000 | -5,000 | -0.53% | 365,143 | 3,410억 |
| 2026-04-13 | 978,000 | 979,000 | 915,000 | 939,000 | 18,000 | +1.95% | 379,317 | 3,562억 |
| 2026-04-10 | 890,000 | 949,000 | 882,000 | 921,000 | 34,000 | +3.83% | 459,477 | 4,232억 |
| 2026-04-09 | 864,000 | 926,000 | 818,000 | 887,000 | 54,000 | +6.48% | 753,754 | 6,686억 |
| 2026-04-08 | 803,000 | 846,000 | 798,000 | 833,000 | 6,000 | +0.73% | 412,630 | 3,437억 |
| 2026-04-07 | 796,000 | 865,000 | 794,000 | 827,000 | 17,000 | +2.10% | 471,547 | 3,900억 |
| 2026-04-06 | 856,000 | 868,000 | 794,000 | 810,000 | -50,000 | -5.81% | 381,147 | 3,087억 |
| 2026-04-03 | 801,000 | 893,000 | 764,000 | 860,000 | 76,000 | +9.69% | 946,418 | 8,139억 |
| 2026-04-02 | 782,000 | 807,000 | 762,000 | 784,000 | -10,000 | -1.26% | 736,723 | 5,776억 |
| 2026-04-01 | 643,000 | 794,000 | 636,000 | 794,000 | 183,000 | +29.95% | 856,746 | 6,803억 |
| 2026-03-31 | 651,000 | 669,000 | 604,000 | 611,000 | -75,000 | -10.93% | 409,838 | 2,504억 |
| 2026-03-30 | 714,000 | 714,000 | 665,000 | 686,000 | -49,000 | -6.67% | 288,820 | 1,981억 |
| 2026-03-27 | 723,000 | 746,000 | 709,000 | 735,000 | — | — | 289,394 | 2,127억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)