LX하우시스

108670KOSPI· 고무 및 플라스틱제품 제조업

33,500원+100 (+0.30%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

27,00043,00041%신고가 대비 -22.09%

시가총액: 3,004억
PBR: 0.32
BPS: 103,118원
자사주비율: 0.20%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가33,500원

시가총액3,004억

52주 최고43,000원

52주 최저27,000원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.8%	+2.1%	+14.7%	+16.3%	+14.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	33,950	33,950	33,200	33,500	100	+0.30%	15,291	5.12억
2026-09-17	33,700	33,850	33,200	33,400	-250	-0.74%	10,510	3.51억
2026-09-16	34,050	34,050	33,100	33,650	0	0.00%	10,047	3.38억
2026-09-15	33,850	34,100	33,550	33,650	-200	-0.59%	9,582	3.22억
2026-09-14	34,450	34,450	33,600	33,850	-600	-1.74%	9,089	3.08억
2026-09-11	34,500	34,700	34,050	34,450	-350	-1.01%	11,347	3.91억
2026-09-10	34,450	35,050	34,150	34,800	350	+1.02%	45,382	15.79억
2026-09-09	35,150	35,400	34,450	34,450	-900	-2.55%	37,277	12.84억
2026-09-08	35,400	35,900	35,100	35,350	0	0.00%	20,724	7.33억
2026-09-07	35,650	36,000	35,050	35,350	-450	-1.26%	23,251	8.22억
2026-09-04	35,000	36,000	34,600	35,800	800	+2.29%	45,309	16.22억
2026-09-03	33,750	35,400	33,450	35,000	1,100	+3.24%	39,156	13.7억
2026-09-02	34,400	34,900	33,300	33,900	-1,050	-3.00%	21,071	7.14억
2026-09-01	34,700	35,500	34,500	34,950	250	+0.72%	12,578	4.4억
2026-08-31	35,050	35,300	34,450	34,700	-700	-1.98%	12,158	4.22억
2026-08-28	34,550	35,450	34,250	35,400	500	+1.43%	8,292	2.94억
2026-08-27	35,550	35,850	34,400	34,900	-650	-1.83%	25,486	8.89억
2026-08-26	35,500	35,600	34,800	35,550	300	+0.85%	13,930	4.95억
2026-08-25	34,750	35,450	33,600	35,250	800	+2.32%	32,953	11.62억
2026-08-24	33,750	34,700	32,950	34,450	700	+2.07%	14,520	5억
2026-08-21	33,900	34,050	33,000	33,750	-750	-2.17%	25,442	8.59억
2026-08-20	33,650	35,100	33,200	34,500	1,550	+4.70%	35,351	12.2억
2026-08-19	33,450	33,450	32,550	32,950	-1,150	-3.37%	39,459	13억
2026-08-18	34,350	35,300	33,500	34,100	-50	-0.15%	26,877	9.17억
2026-08-14	33,600	34,300	33,600	34,150	650	+1.94%	10,878	3.71억
2026-08-13	34,300	35,200	33,400	33,500	-1,100	-3.18%	30,212	10.12억
2026-08-12	35,550	35,700	34,600	34,600	-700	-1.98%	18,042	6.24억
2026-08-11	34,250	35,600	33,850	35,300	800	+2.32%	29,029	10.25억
2026-08-10	34,650	34,700	33,950	34,500	50	+0.15%	16,448	5.67억
2026-08-07	34,450	34,700	34,100	34,450	50	+0.15%	18,126	6.24억
2026-08-06	33,650	34,600	33,500	34,400	500	+1.47%	28,575	9.83억
2026-08-05	33,350	34,500	33,300	33,900	550	+1.65%	25,949	8.8억
2026-08-04	31,700	33,600	31,700	33,350	1,200	+3.73%	42,447	14.16억
2026-08-03	31,000	32,200	30,900	32,150	1,100	+3.54%	48,262	15.52억
2026-07-31	33,800	33,850	31,000	31,050	-1,750	-5.34%	110,512	34.31억
2026-07-30	31,650	34,050	31,650	32,800	1,450	+4.63%	34,124	11.19억
2026-07-29	31,900	33,000	30,800	31,350	-700	-2.18%	29,691	9.31억
2026-07-28	33,250	33,250	31,700	32,050	-1,150	-3.46%	22,270	7.14억
2026-07-27	33,550	33,800	32,600	33,200	200	+0.61%	15,214	5.05억
2026-07-24	33,300	33,950	32,500	33,000	200	+0.61%	17,076	5.64억
2026-07-23	31,900	33,350	31,900	32,800	1,000	+3.14%	41,588	13.64억
2026-07-22	32,150	32,500	31,800	31,800	350	+1.11%	12,285	3.91억
2026-07-21	32,500	33,100	31,450	31,450	-1,000	-3.08%	21,114	6.64억
2026-07-20	31,400	32,700	30,500	32,450	900	+2.85%	26,416	8.57억
2026-07-16	31,650	32,650	31,250	31,550	0	0.00%	25,693	8.11억
2026-07-15	33,050	33,350	31,550	31,550	-1,750	-5.26%	31,096	9.81억
2026-07-14	32,350	33,450	32,100	33,300	1,500	+4.72%	35,105	11.69억
2026-07-13	32,400	33,000	31,750	31,800	-100	-0.31%	17,826	5.67억
2026-07-10	31,400	32,700	31,400	31,900	800	+2.57%	14,950	4.77억
2026-07-09	32,050	32,700	29,000	31,100	-1,450	-4.45%	15,169	4.72억
2026-07-08	33,450	33,450	31,950	32,550	-1,050	-3.13%	17,876	5.82억
2026-07-07	33,250	34,100	33,050	33,600	550	+1.66%	17,489	5.88억
2026-07-06	33,250	33,450	32,600	33,050	-200	-0.60%	10,807	3.57억
2026-07-03	33,450	33,450	32,300	33,250	200	+0.61%	23,753	7.9억
2026-07-02	33,600	34,100	32,600	33,050	-650	-1.93%	29,127	9.63억
2026-07-01	32,500	33,900	31,850	33,700	1,650	+5.15%	28,591	9.64억
2026-06-30	31,850	32,750	31,850	32,050	-700	-2.14%	10,211	3.27억
2026-06-29	30,800	32,750	30,350	32,750	2,850	+9.53%	21,629	7.08억
2026-06-26	30,000	30,000	28,700	29,900	400	+1.36%	28,014	8.38억
2026-06-25	29,900	30,700	29,500	29,500	-400	-1.34%	19,380	5.72억
2026-06-24	29,850	30,350	29,500	29,900	50	+0.17%	17,382	5.2억
2026-06-23	31,400	31,450	29,850	29,850	-1,450	-4.63%	33,758	10.08억
2026-06-22	32,400	32,650	31,100	31,300	-800	-2.49%	18,558	5.81억
2026-06-19	32,900	33,700	31,750	32,100	-700	-2.13%	56,442	18.12억
2026-06-18	34,300	34,350	32,800	32,800	-1,300	-3.81%	15,555	5.1억
2026-06-17	34,900	35,500	33,800	34,100	-800	-2.29%	14,968	5.1억
2026-06-16	34,300	35,400	34,100	34,900	200	+0.58%	16,992	5.93억
2026-06-15	33,450	35,300	33,450	34,700	1,500	+4.52%	16,851	5.85억
2026-06-12	33,300	34,000	32,350	33,200	1,000	+3.11%	33,548	11.14억
2026-06-11	31,250	32,300	30,750	32,200	650	+2.06%	25,904	8.34억
2026-06-10	30,800	32,500	30,800	31,550	0	0.00%	17,286	5.45억
2026-06-09	31,050	31,550	30,500	31,550	1,050	+3.44%	14,558	4.59억
2026-06-08	31,050	31,500	30,450	30,500	-1,750	-5.43%	26,354	8.04억
2026-06-05	31,800	32,900	31,600	32,250	300	+0.94%	38,866	12.53억
2026-06-04	32,450	32,600	31,500	31,950	-550	-1.69%	35,724	11.41억
2026-06-02	31,500	32,800	31,200	32,500	200	+0.62%	35,227	11.45억
2026-06-01	32,650	33,000	31,800	32,300	-1,100	-3.29%	55,418	17.9억
2026-05-29	34,450	34,500	33,100	33,400	-1,150	-3.33%	43,608	14.57억
2026-05-28	34,700	34,700	33,400	34,550	0	0.00%	31,973	11.05억
2026-05-27	36,700	36,700	34,200	34,550	-2,150	-5.86%	60,965	21.06억
2026-05-26	39,450	39,500	36,100	36,700	-2,250	-5.78%	68,633	25.19억
2026-05-22	36,450	39,350	36,300	38,950	3,150	+8.80%	68,258	26.59억
2026-05-21	35,650	35,950	35,050	35,800	1,600	+4.68%	42,362	15.17억
2026-05-20	35,000	35,050	33,550	34,200	-900	-2.56%	41,097	14.06억
2026-05-19	38,400	38,700	34,850	35,100	-3,300	-8.59%	87,962	30.87억
2026-05-18	37,200	39,500	36,700	38,400	-50	-0.13%	67,223	25.81억
2026-05-15	39,700	39,800	37,700	38,450	-350	-0.90%	75,452	29.01억
2026-05-14	39,450	40,150	38,700	38,800	250	+0.65%	68,454	26.56억
2026-05-13	38,050	39,400	38,000	38,550	-250	-0.64%	67,246	25.92억
2026-05-12	39,200	39,750	37,300	38,800	50	+0.13%	91,660	35.56억
2026-05-11	38,950	41,000	38,550	38,750	-800	-2.02%	79,744	30.9억
2026-05-08	39,650	39,850	38,650	39,550	-400	-1.00%	67,198	26.58억
2026-05-07	40,700	41,400	39,350	39,950	-1,300	-3.15%	115,487	46.14억
2026-05-06	41,000	42,450	40,400	41,250	-1,250	-2.94%	120,337	49.64억
2026-05-04	41,500	43,000	40,400	42,500	6,400	+17.73%	284,582	121억
2026-04-30	34,900	36,900	34,500	36,100	2,100	+6.18%	152,640	55.1억
2026-04-29	33,400	34,000	32,950	34,000	650	+1.95%	45,423	15.44억
2026-04-28	32,050	33,450	32,000	33,350	1,650	+5.21%	85,082	28.37억
2026-04-27	32,400	32,400	31,550	31,700	-400	-1.25%	19,048	6.04억
2026-04-24	32,000	32,200	31,800	32,100	100	+0.31%	24,710	7.93억
2026-04-23	32,400	32,400	31,550	32,000	350	+1.11%	27,372	8.76억
2026-04-22	31,550	31,750	30,850	31,650	150	+0.48%	18,782	5.94억
2026-04-21	31,300	31,550	30,800	31,500	300	+0.96%	23,062	7.26억
2026-04-20	31,500	31,550	30,750	31,200	-300	-0.95%	25,491	7.95억
2026-04-17	31,800	31,800	31,350	31,500	-500	-1.56%	17,875	5.63억
2026-04-16	32,500	32,500	31,650	32,000	-300	-0.93%	30,220	9.67억
2026-04-15	32,500	32,500	31,800	32,300	300	+0.94%	34,972	11.3억
2026-04-14	32,200	32,200	31,400	32,000	850	+2.73%	33,671	10.77억
2026-04-13	30,300	31,300	30,300	31,150	50	+0.16%	26,970	8.4억
2026-04-10	29,650	31,450	29,250	31,100	2,400	+8.36%	83,064	25.83억
2026-04-09	28,650	28,700	28,100	28,700	-100	-0.35%	17,338	4.98억
2026-04-08	28,200	28,850	28,050	28,800	1,000	+3.60%	24,831	7.15억
2026-04-07	28,250	29,000	27,700	27,800	-150	-0.54%	23,698	6.59억
2026-04-06	28,000	28,100	27,550	27,950	100	+0.36%	16,579	4.63억
2026-04-03	28,250	28,450	27,800	27,850	-100	-0.36%	11,724	3.27억
2026-04-02	28,900	29,000	27,650	27,950	-750	-2.61%	22,482	6.28억
2026-04-01	28,550	28,850	28,100	28,700	900	+3.24%	14,091	4.04억
2026-03-31	28,200	28,400	27,750	27,800	-400	-1.42%	10,945	3.04억
2026-03-30	27,500	28,400	27,450	28,200	-350	-1.23%	15,464	4.36억
2026-03-27	28,500	28,650	27,850	28,550	—	—	15,106	4.31억

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