LG에너지솔루션

373220KOSPI

364,000원-1,000 (-0.27%)전일 종가 2026-09-18

52주 위치

290,500527,00031%신고가 대비 -30.93%

시가총액: 85.2조85조 1,760억
PBR: 3.81
EPS(TTM): -7,193원
BPS: 95,479원
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 종가364,000원

시가총액85조 1,760억

52주 최고527,000원

52주 최저290,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+3.7%	-9.0%	-5.1%	-1.2%	+3.9%	-28.2%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	370,500	371,500	362,000	364,000	-1,000	-0.27%	226,681	825억
2026-09-17	367,500	367,500	361,000	365,000	-2,000	-0.54%	172,767	631억
2026-09-16	362,000	376,000	361,500	367,000	1,500	+0.41%	300,276	1,102억
2026-09-15	350,000	371,500	347,500	365,500	14,000	+3.98%	337,242	1,233억
2026-09-14	356,500	362,000	350,000	351,500	-8,500	-2.36%	192,751	678억
2026-09-11	356,000	364,000	352,000	360,000	-5,000	-1.37%	303,187	1,091억
2026-09-10	363,500	374,000	357,000	365,000	-6,000	-1.62%	404,580	1,477억
2026-09-09	350,000	372,000	347,000	371,000	22,500	+6.46%	438,952	1,629억
2026-09-08	368,000	370,000	348,000	348,500	-14,000	-3.86%	389,412	1,357억
2026-09-07	360,500	364,000	355,500	362,500	4,000	+1.12%	177,376	643억
2026-09-04	366,000	373,500	357,500	358,500	-7,000	-1.92%	288,467	1,034억
2026-09-03	354,000	371,500	348,500	365,500	18,000	+5.18%	426,976	1,561억
2026-09-02	359,500	364,500	345,500	347,500	-19,500	-5.31%	423,643	1,472억
2026-09-01	378,000	387,000	366,500	367,000	-11,000	-2.91%	330,966	1,215억
2026-08-31	368,000	381,000	365,000	378,000	8,000	+2.16%	425,288	1,608억
2026-08-28	364,000	373,500	360,500	370,000	-500	-0.13%	242,978	899억
2026-08-27	353,500	372,000	352,000	370,500	19,500	+5.56%	432,292	1,602억
2026-08-26	348,500	352,000	343,000	351,000	1,500	+0.43%	182,732	641억
2026-08-25	360,000	362,000	345,000	349,500	-12,500	-3.45%	205,498	718억
2026-08-24	347,000	363,500	344,500	362,000	18,500	+5.39%	374,479	1,356억
2026-08-21	355,500	356,000	341,500	343,500	-14,500	-4.05%	248,966	855억
2026-08-20	358,000	367,000	357,000	358,000	500	+0.14%	267,995	959억
2026-08-19	344,500	360,000	342,000	357,500	6,500	+1.85%	270,199	966억
2026-08-18	366,500	367,000	350,500	351,000	-18,500	-5.01%	334,816	1,175억
2026-08-14	366,000	371,500	358,500	369,500	4,000	+1.09%	243,455	900억
2026-08-13	361,500	370,000	359,500	365,500	7,000	+1.95%	321,608	1,175억
2026-08-12	360,000	369,500	353,000	358,500	4,000	+1.13%	257,478	923억
2026-08-11	365,000	371,500	352,500	354,500	-13,000	-3.54%	279,255	990억
2026-08-10	356,000	369,000	347,500	367,500	7,500	+2.08%	247,517	910억
2026-08-07	347,000	363,000	346,000	360,000	15,000	+4.35%	426,444	1,535억
2026-08-06	332,500	345,500	330,500	345,000	9,500	+2.83%	212,231	732억
2026-08-05	336,000	342,000	330,000	335,500	7,000	+2.13%	286,160	960억
2026-08-04	319,000	330,500	315,000	328,500	12,500	+3.96%	270,560	889억
2026-08-03	323,500	323,500	310,500	316,000	-12,000	-3.66%	279,360	883억
2026-07-31	328,500	332,500	309,000	328,000	8,000	+2.50%	491,853	1,613억
2026-07-30	300,500	328,000	298,000	320,000	19,500	+6.49%	480,095	1,536억
2026-07-29	316,000	319,000	290,500	300,500	-13,500	-4.30%	397,135	1,193억
2026-07-28	328,000	328,500	308,000	314,000	-19,000	-5.71%	338,100	1,062억
2026-07-27	335,000	338,000	328,000	333,000	3,500	+1.06%	126,791	422억
2026-07-24	337,500	342,000	326,000	329,500	-18,500	-5.32%	232,863	767억
2026-07-23	322,000	350,000	322,000	348,000	27,000	+8.41%	327,080	1,138억
2026-07-22	324,000	333,500	321,000	321,000	4,000	+1.26%	217,211	697억
2026-07-21	315,500	324,000	312,000	317,000	-500	-0.16%	222,065	704억
2026-07-20	331,000	333,500	315,500	317,500	-16,500	-4.94%	310,401	986억
2026-07-16	338,000	349,000	329,000	334,000	-1,000	-0.30%	314,975	1,052억
2026-07-15	329,500	341,500	328,000	335,000	13,000	+4.04%	323,299	1,083억
2026-07-14	332,000	332,000	316,500	322,000	-6,500	-1.98%	368,900	1,188억
2026-07-13	328,000	346,000	325,500	328,500	2,500	+0.77%	313,372	1,029억
2026-07-10	323,000	333,000	321,500	326,000	12,500	+3.99%	263,154	858억
2026-07-09	316,000	333,500	309,500	313,500	-2,000	-0.63%	505,757	1,586억
2026-07-08	329,000	329,500	312,500	315,500	-16,500	-4.97%	372,285	1,175억
2026-07-07	350,000	352,000	323,000	332,000	-22,500	-6.35%	567,089	1,883억
2026-07-06	362,000	362,500	347,500	354,500	-8,000	-2.21%	330,389	1,171억
2026-07-03	359,500	363,500	342,500	362,500	8,500	+2.40%	397,490	1,441억
2026-07-02	348,500	363,500	339,000	354,000	6,000	+1.72%	358,138	1,268억
2026-07-01	366,500	366,500	345,000	348,000	-14,000	-3.87%	395,443	1,376억
2026-06-30	391,500	392,000	362,000	362,000	-38,500	-9.61%	672,385	2,434억
2026-06-29	336,000	400,500	334,000	400,500	69,000	+20.81%	833,095	3,337억
2026-06-26	353,000	356,500	323,000	331,500	-20,500	-5.82%	582,932	1,932억
2026-06-25	371,000	374,000	352,000	352,000	-13,500	-3.69%	448,999	1,580억
2026-06-24	364,500	368,500	354,000	365,500	3,500	+0.97%	353,220	1,291억
2026-06-23	387,500	399,500	360,000	362,000	-23,500	-6.10%	484,181	1,753억
2026-06-22	407,500	407,500	385,000	385,500	-19,000	-4.70%	358,905	1,384억
2026-06-19	402,000	422,000	391,000	404,500	4,500	+1.13%	753,314	3,047억
2026-06-18	411,500	415,000	398,000	400,000	-16,000	-3.85%	342,610	1,370억
2026-06-17	414,000	421,500	406,000	416,000	5,500	+1.34%	224,023	932억
2026-06-16	423,000	423,500	406,500	410,500	-10,000	-2.38%	327,489	1,344억
2026-06-15	412,000	425,000	407,000	420,500	20,500	+5.13%	312,604	1,314억
2026-06-12	399,500	414,000	392,000	400,000	15,500	+4.03%	460,043	1,840억
2026-06-11	377,000	392,000	367,000	384,500	-1,000	-0.26%	450,781	1,733억
2026-06-10	393,000	407,000	375,000	385,500	-11,000	-2.77%	52	2,005만
2026-06-09	393,500	401,500	385,500	396,500	8,000	+2.06%	420,962	1,669억
2026-06-08	388,500	404,000	383,000	388,500	-25,500	-6.16%	422,550	1,642억
2026-06-05	422,500	428,500	405,500	414,000	-8,000	-1.90%	445,122	1,843억
2026-06-04	448,000	463,000	413,500	422,000	-20,500	-4.63%	708,012	2,988억
2026-06-02	458,500	497,500	438,000	442,500	-12,500	-2.75%	1,496,902	6,624억
2026-06-01	469,500	476,000	446,000	455,000	-3,000	-0.66%	778,389	3,542억
2026-05-29	444,500	465,000	432,000	458,000	16,000	+3.62%	1,287,237	5,896억
2026-05-28	429,500	447,000	413,000	442,000	58,500	+15.25%	1,665,103	7,360억
2026-05-27	400,500	404,000	383,000	383,500	-16,000	-4.01%	463,463	1,777억
2026-05-26	408,000	411,000	397,000	399,500	1,000	+0.25%	321,431	1,284억
2026-05-22	411,500	416,000	394,500	398,500	-2,500	-0.62%	435,706	1,736억
2026-05-21	397,500	401,000	391,000	401,000	16,500	+4.29%	300,978	1,207억
2026-05-20	404,000	406,000	382,000	384,500	-15,500	-3.88%	411,862	1,584억
2026-05-19	411,000	416,000	389,500	400,000	-8,000	-1.96%	376,633	1,507억
2026-05-18	414,500	416,500	391,500	408,000	-9,000	-2.16%	373,359	1,523억
2026-05-15	450,000	470,000	410,500	417,000	-25,000	-5.66%	798,242	3,329억
2026-05-14	447,000	447,000	432,000	442,000	12,000	+2.79%	368,128	1,627억
2026-05-13	443,500	445,000	425,000	430,000	-13,000	-2.93%	455,234	1,958억
2026-05-12	470,000	480,000	430,500	443,000	-25,000	-5.34%	668,326	2,961억
2026-05-11	478,000	478,500	463,000	468,000	-8,500	-1.78%	407,574	1,907억
2026-05-08	479,500	489,500	471,500	476,500	-6,500	-1.35%	353,449	1,684억
2026-05-07	482,000	483,000	464,000	483,000	1,000	+0.21%	463,457	2,238억
2026-05-06	476,000	486,500	466,000	482,000	10,000	+2.12%	589,631	2,842억
2026-05-04	469,000	478,000	461,000	472,000	11,500	+2.50%	425,260	2,007억
2026-04-30	471,000	471,500	457,000	460,500	-12,500	-2.64%	485,223	2,234억
2026-04-29	472,000	476,000	464,000	473,000	1,000	+0.21%	306,780	1,451억
2026-04-28	471,500	478,000	465,000	472,000	8,000	+1.72%	431,570	2,037억
2026-04-27	478,500	481,000	461,000	464,000	-17,000	-3.53%	433,687	2,012억
2026-04-24	473,000	486,000	464,000	481,000	14,500	+3.11%	402,718	1,937억
2026-04-23	481,500	484,000	460,000	466,500	-18,000	-3.72%	529,996	2,472억
2026-04-22	491,500	493,000	468,000	484,500	6,500	+1.36%	880,220	4,265억
2026-04-21	441,500	478,000	434,000	478,000	49,000	+11.42%	1,363,543	6,518억
2026-04-20	419,500	435,500	416,500	429,000	11,000	+2.63%	563,779	2,419억
2026-04-17	415,500	422,000	412,000	418,000	2,000	+0.48%	336,530	1,407억
2026-04-16	412,000	416,500	408,500	416,000	8,000	+1.96%	317,064	1,319억
2026-04-15	406,000	412,000	403,500	408,000	8,000	+2.00%	272,401	1,111억
2026-04-14	406,500	406,500	399,500	400,000	-1,500	-0.37%	269,254	1,077억
2026-04-13	409,500	414,500	399,000	401,500	-10,500	-2.55%	218,403	877억
2026-04-10	421,000	421,000	410,500	412,000	-9,000	-2.14%	273,394	1,126억
2026-04-09	408,000	422,000	403,000	421,000	15,000	+3.69%	719,468	3,029억
2026-04-08	419,500	422,000	400,500	406,000	-2,500	-0.61%	521,932	2,119억
2026-04-07	408,000	423,000	406,000	408,500	-4,000	-0.97%	311,134	1,271억
2026-04-06	399,500	418,000	399,500	412,500	14,000	+3.51%	393,045	1,621억
2026-04-03	410,000	414,500	396,500	398,500	-6,000	-1.48%	254,074	1,012억
2026-04-02	407,500	421,500	399,500	404,500	-2,500	-0.61%	532,803	2,155억
2026-04-01	409,500	410,000	393,500	407,000	12,500	+3.17%	343,583	1,398억
2026-03-31	406,000	410,000	390,500	394,500	-15,500	-3.78%	518,297	2,045억
2026-03-30	379,500	414,000	377,000	410,000	15,500	+3.93%	747,897	3,066억
2026-03-27	374,000	396,000	366,000	394,500	—	—	372,863	1,471억

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