LX홀딩스
383800KOSPI· 금융업8,060원+70 (+0.88%)마감
52주 위치
7,06010,34030%신고가 대비 -22.05%
- 시가총액
- 6,148억
- PER
- 5.42
- PBR
- 0.29
- EPS(TTM)
- 1,488원
- BPS
- 27,753원
- 배당수익률
- 3.60%
- 자사주비율
- 0.06%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -0.2% | +3.7% | -8.0% | +0.5% | -1.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 8,000 | 8,070 | 7,970 | 8,060 | 70 | +0.88% | 59,696 | 4.81억 |
| 2026-09-18 | 8,060 | 8,090 | 7,990 | 7,990 | -70 | -0.87% | 108,610 | 8.68억 |
| 2026-09-17 | 8,090 | 8,130 | 7,980 | 8,060 | -40 | -0.49% | 89,062 | 7.18억 |
| 2026-09-16 | 8,040 | 8,100 | 8,000 | 8,100 | 90 | +1.12% | 53,306 | 4.32억 |
| 2026-09-15 | 8,080 | 8,080 | 7,990 | 8,010 | 0 | 0.00% | 22,723 | 1.82억 |
| 2026-09-14 | 8,040 | 8,090 | 7,980 | 8,010 | -80 | -0.99% | 27,722 | 2.22억 |
| 2026-09-11 | 8,040 | 8,140 | 8,000 | 8,090 | 50 | +0.62% | 47,298 | 3.83억 |
| 2026-09-10 | 8,010 | 8,110 | 7,960 | 8,040 | 70 | +0.88% | 57,200 | 4.6억 |
| 2026-09-09 | 8,030 | 8,090 | 7,940 | 7,970 | -180 | -2.21% | 143,863 | 11.47억 |
| 2026-09-08 | 8,280 | 8,300 | 8,150 | 8,150 | -110 | -1.33% | 39,151 | 3.19억 |
| 2026-09-07 | 8,160 | 8,280 | 8,160 | 8,260 | 70 | +0.85% | 29,989 | 2.48억 |
| 2026-09-04 | 8,230 | 8,230 | 8,090 | 8,190 | 70 | +0.86% | 53,264 | 4.36억 |
| 2026-09-03 | 8,080 | 8,220 | 8,070 | 8,120 | 40 | +0.50% | 37,425 | 3.04억 |
| 2026-09-02 | 8,250 | 8,260 | 8,070 | 8,080 | -190 | -2.30% | 62,756 | 5.07억 |
| 2026-09-01 | 8,200 | 8,290 | 8,170 | 8,270 | 90 | +1.10% | 83,310 | 6.89억 |
| 2026-08-31 | 8,190 | 8,270 | 8,130 | 8,180 | 10 | +0.12% | 64,352 | 5.26억 |
| 2026-08-28 | 8,150 | 8,270 | 8,100 | 8,170 | 10 | +0.12% | 49,026 | 4.01억 |
| 2026-08-27 | 8,300 | 8,390 | 8,150 | 8,160 | -150 | -1.81% | 66,179 | 5.4억 |
| 2026-08-26 | 8,220 | 8,310 | 8,130 | 8,310 | 140 | +1.71% | 64,104 | 5.33억 |
| 2026-08-25 | 8,150 | 8,240 | 8,070 | 8,170 | 20 | +0.25% | 62,105 | 5.07억 |
| 2026-08-24 | 8,000 | 8,150 | 7,980 | 8,150 | 70 | +0.87% | 62,234 | 5.07억 |
| 2026-08-21 | 7,990 | 8,080 | 7,930 | 8,080 | 80 | +1.00% | 98,129 | 7.93억 |
| 2026-08-20 | 8,170 | 8,180 | 7,950 | 8,000 | -50 | -0.62% | 97,630 | 7.81억 |
| 2026-08-19 | 8,030 | 8,120 | 7,910 | 8,050 | -200 | -2.42% | 54,590 | 4.39억 |
| 2026-08-18 | 8,300 | 8,340 | 8,060 | 8,250 | -40 | -0.48% | 70,629 | 5.83억 |
| 2026-08-14 | 8,070 | 8,290 | 8,070 | 8,290 | 220 | +2.73% | 53,260 | 4.42억 |
| 2026-08-13 | 8,090 | 8,150 | 8,010 | 8,070 | 0 | 0.00% | 44,732 | 3.61억 |
| 2026-08-12 | 8,280 | 8,280 | 8,050 | 8,070 | -50 | -0.62% | 129,929 | 10.49억 |
| 2026-08-11 | 8,040 | 8,250 | 7,980 | 8,120 | 120 | +1.50% | 125,442 | 10.19억 |
| 2026-08-10 | 7,810 | 8,000 | 7,790 | 8,000 | 230 | +2.96% | 59,122 | 4.73억 |
| 2026-08-07 | 7,740 | 7,880 | 7,700 | 7,770 | 10 | +0.13% | 71,125 | 5.53억 |
| 2026-08-06 | 7,800 | 7,850 | 7,690 | 7,760 | -70 | -0.89% | 62,550 | 4.85억 |
| 2026-08-05 | 7,800 | 7,860 | 7,700 | 7,830 | 120 | +1.56% | 94,203 | 7.38억 |
| 2026-08-04 | 7,640 | 7,750 | 7,620 | 7,710 | 80 | +1.05% | 49,820 | 3.84억 |
| 2026-08-03 | 7,710 | 7,850 | 7,600 | 7,630 | -80 | -1.04% | 89,920 | 6.86억 |
| 2026-07-31 | 7,650 | 7,710 | 7,510 | 7,710 | 270 | +3.63% | 136,134 | 10.5억 |
| 2026-07-30 | 7,170 | 7,660 | 7,170 | 7,440 | 20 | +0.27% | 125,443 | 9.33억 |
| 2026-07-29 | 7,690 | 7,770 | 7,210 | 7,420 | -260 | -3.39% | 191,038 | 14.18억 |
| 2026-07-28 | 7,700 | 7,860 | 7,640 | 7,680 | -190 | -2.41% | 83,989 | 6.45억 |
| 2026-07-27 | 7,920 | 8,000 | 7,830 | 7,870 | -40 | -0.51% | 44,511 | 3.5억 |
| 2026-07-24 | 7,780 | 8,070 | 7,780 | 7,910 | 30 | +0.38% | 102,233 | 8.09억 |
| 2026-07-23 | 7,660 | 7,920 | 7,660 | 7,880 | 220 | +2.87% | 59,081 | 4.66억 |
| 2026-07-22 | 7,660 | 7,840 | 7,650 | 7,660 | 90 | +1.19% | 79,597 | 6.1억 |
| 2026-07-21 | 7,510 | 7,620 | 7,460 | 7,570 | 0 | 0.00% | 77,498 | 5.87억 |
| 2026-07-20 | 7,590 | 7,680 | 7,490 | 7,570 | -100 | -1.30% | 75,154 | 5.69억 |
| 2026-07-16 | 7,610 | 7,750 | 7,580 | 7,670 | 70 | +0.92% | 79,108 | 6.07억 |
| 2026-07-15 | 7,630 | 7,800 | 7,590 | 7,600 | 50 | +0.66% | 107,209 | 8.15억 |
| 2026-07-14 | 7,570 | 7,740 | 7,460 | 7,550 | -70 | -0.92% | 121,954 | 9.21억 |
| 2026-07-13 | 7,760 | 7,900 | 7,610 | 7,620 | -60 | -0.78% | 134,654 | 10.26억 |
| 2026-07-10 | 7,420 | 7,790 | 7,420 | 7,680 | 200 | +2.67% | 72,695 | 5.58억 |
| 2026-07-09 | 7,500 | 7,690 | 7,390 | 7,480 | -90 | -1.19% | 69,022 | 5.16억 |
| 2026-07-08 | 7,700 | 7,810 | 7,520 | 7,570 | -120 | -1.56% | 89,729 | 6.79억 |
| 2026-07-07 | 7,800 | 7,880 | 7,550 | 7,690 | -110 | -1.41% | 77,726 | 5.98억 |
| 2026-07-06 | 7,800 | 7,980 | 7,620 | 7,800 | 120 | +1.56% | 74,161 | 5.78억 |
| 2026-07-03 | 7,520 | 7,780 | 7,460 | 7,680 | 270 | +3.64% | 124,439 | 9.56억 |
| 2026-07-02 | 7,490 | 7,600 | 7,350 | 7,410 | -80 | -1.07% | 76,654 | 5.68억 |
| 2026-07-01 | 7,470 | 7,560 | 7,360 | 7,490 | 150 | +2.04% | 58,232 | 4.36억 |
| 2026-06-30 | 7,400 | 7,570 | 7,340 | 7,340 | -10 | -0.14% | 47,547 | 3.49억 |
| 2026-06-29 | 7,090 | 7,390 | 7,090 | 7,350 | 270 | +3.81% | 47,473 | 3.49억 |
| 2026-06-26 | 7,280 | 7,300 | 7,060 | 7,080 | -220 | -3.01% | 1,037,049 | 73.42억 |
| 2026-06-25 | 7,390 | 7,460 | 7,300 | 7,300 | -60 | -0.82% | 97,381 | 7.11억 |
| 2026-06-24 | 7,280 | 7,440 | 7,260 | 7,360 | 0 | 0.00% | 86,469 | 6.36억 |
| 2026-06-23 | 7,620 | 7,920 | 7,350 | 7,360 | -400 | -5.15% | 225,547 | 16.6억 |
| 2026-06-22 | 7,690 | 7,900 | 7,690 | 7,760 | -10 | -0.13% | 99,976 | 7.76억 |
| 2026-06-19 | 8,080 | 8,080 | 7,750 | 7,770 | -220 | -2.75% | 255,176 | 19.83억 |
| 2026-06-18 | 8,140 | 8,140 | 7,950 | 7,990 | -150 | -1.84% | 107,552 | 8.59억 |
| 2026-06-17 | 8,180 | 8,270 | 8,130 | 8,140 | -80 | -0.97% | 77,884 | 6.34억 |
| 2026-06-16 | 8,260 | 8,300 | 8,180 | 8,220 | 50 | +0.61% | 83,214 | 6.84억 |
| 2026-06-15 | 8,210 | 8,320 | 8,120 | 8,170 | 20 | +0.25% | 137,703 | 11.25억 |
| 2026-06-12 | 8,030 | 8,280 | 8,010 | 8,150 | 260 | +3.30% | 136,143 | 11.1억 |
| 2026-06-11 | 7,830 | 7,990 | 7,720 | 7,890 | 40 | +0.51% | 91,348 | 7.21억 |
| 2026-06-10 | 7,930 | 7,930 | 7,730 | 7,850 | -30 | -0.38% | 135,525 | 10.64억 |
| 2026-06-09 | 7,800 | 7,950 | 7,790 | 7,880 | 130 | +1.68% | 113,405 | 8.94억 |
| 2026-06-08 | 7,900 | 7,900 | 7,620 | 7,750 | -220 | -2.76% | 311,659 | 24.15억 |
| 2026-06-05 | 8,160 | 8,200 | 7,960 | 7,970 | -110 | -1.36% | 164,485 | 13.11억 |
| 2026-06-04 | 8,030 | 8,330 | 8,030 | 8,080 | 20 | +0.25% | 121,656 | 9.83억 |
| 2026-06-02 | 8,230 | 8,230 | 8,040 | 8,060 | -210 | -2.54% | 255,081 | 20.56억 |
| 2026-06-01 | 8,540 | 8,570 | 8,110 | 8,270 | -350 | -4.06% | 310,656 | 25.69억 |
| 2026-05-29 | 8,810 | 8,910 | 8,430 | 8,620 | -180 | -2.05% | 229,614 | 19.79억 |
| 2026-05-28 | 9,020 | 9,070 | 8,610 | 8,800 | -200 | -2.22% | 232,388 | 20.45억 |
| 2026-05-27 | 9,400 | 9,640 | 8,900 | 9,000 | -490 | -5.16% | 372,582 | 33.53억 |
| 2026-05-26 | 9,880 | 9,880 | 9,460 | 9,490 | -460 | -4.62% | 380,715 | 36.13억 |
| 2026-05-22 | 9,750 | 10,070 | 9,710 | 9,950 | 200 | +2.05% | 415,709 | 41.36억 |
| 2026-05-21 | 9,280 | 9,940 | 9,280 | 9,750 | 630 | +6.91% | 524,081 | 51.1억 |
| 2026-05-20 | 9,400 | 9,470 | 9,010 | 9,120 | -460 | -4.80% | 343,143 | 31.29억 |
| 2026-05-19 | 9,920 | 10,070 | 8,930 | 9,580 | -20 | -0.21% | 1,100,036 | 105억 |
| 2026-05-18 | 10,330 | 10,340 | 9,150 | 9,600 | 440 | +4.80% | 980,365 | 94.12억 |
| 2026-05-15 | 8,750 | 9,320 | 8,280 | 9,160 | 590 | +6.88% | 1,469,041 | 135억 |
| 2026-05-14 | 8,400 | 8,580 | 8,340 | 8,570 | 210 | +2.51% | 105,466 | 9.04억 |
| 2026-05-13 | 8,480 | 8,500 | 8,350 | 8,360 | -120 | -1.42% | 129,628 | 10.84억 |
| 2026-05-12 | 8,800 | 8,800 | 8,330 | 8,480 | -270 | -3.09% | 199,121 | 16.89억 |
| 2026-05-11 | 8,970 | 9,100 | 8,740 | 8,750 | -250 | -2.78% | 143,037 | 12.52억 |
| 2026-05-08 | 9,090 | 9,110 | 8,860 | 9,000 | -90 | -0.99% | 124,125 | 11.17억 |
| 2026-05-07 | 9,170 | 9,240 | 9,010 | 9,090 | -70 | -0.76% | 153,374 | 13.94억 |
| 2026-05-06 | 9,220 | 9,230 | 9,070 | 9,160 | -40 | -0.43% | 157,655 | 14.44억 |
| 2026-05-04 | 9,260 | 9,430 | 9,140 | 9,200 | 100 | +1.10% | 180,356 | 16.59억 |
| 2026-04-30 | 9,320 | 9,340 | 9,080 | 9,100 | -190 | -2.05% | 154,274 | 14.04억 |
| 2026-04-29 | 9,140 | 9,290 | 9,100 | 9,290 | 70 | +0.76% | 123,890 | 11.51억 |
| 2026-04-28 | 9,180 | 9,310 | 9,140 | 9,220 | 30 | +0.33% | 171,971 | 15.86억 |
| 2026-04-27 | 9,570 | 9,580 | 9,150 | 9,190 | -410 | -4.27% | 415,682 | 38.2억 |
| 2026-04-24 | 9,190 | 9,730 | 8,960 | 9,600 | 700 | +7.87% | 946,561 | 90.87억 |
| 2026-04-23 | 8,870 | 8,900 | 8,660 | 8,900 | 400 | +4.71% | 302,111 | 26.89억 |
| 2026-04-22 | 8,450 | 8,500 | 8,370 | 8,500 | 0 | 0.00% | 102,202 | 8.69억 |
| 2026-04-21 | 8,570 | 8,630 | 8,480 | 8,500 | 0 | 0.00% | 92,809 | 7.89억 |
| 2026-04-20 | 8,470 | 8,530 | 8,420 | 8,500 | 20 | +0.24% | 73,118 | 6.22억 |
| 2026-04-17 | 8,490 | 8,490 | 8,410 | 8,480 | 20 | +0.24% | 138,857 | 11.78억 |
| 2026-04-16 | 8,390 | 8,480 | 8,330 | 8,460 | 130 | +1.56% | 95,741 | 8.1억 |
| 2026-04-15 | 8,380 | 8,380 | 8,300 | 8,330 | 70 | +0.85% | 98,876 | 8.24억 |
| 2026-04-14 | 8,220 | 8,320 | 8,170 | 8,260 | 130 | +1.60% | 91,500 | 7.56억 |
| 2026-04-13 | 8,150 | 8,200 | 8,090 | 8,130 | -100 | -1.22% | 149,050 | 12.12억 |
| 2026-04-10 | 8,090 | 8,230 | 8,050 | 8,230 | 200 | +2.49% | 161,651 | 13.3억 |
| 2026-04-09 | 8,160 | 8,170 | 8,010 | 8,030 | -130 | -1.59% | 131,029 | 10.52억 |
| 2026-04-08 | 8,130 | 8,220 | 8,130 | 8,160 | 160 | +2.00% | 148,527 | 12.12억 |
| 2026-04-07 | 8,070 | 8,100 | 7,980 | 8,000 | -20 | -0.25% | 82,943 | 6.64억 |
| 2026-04-06 | 8,170 | 8,170 | 8,020 | 8,020 | -80 | -0.99% | 68,384 | 5.48억 |
| 2026-04-03 | 7,980 | 8,170 | 7,980 | 8,100 | 200 | +2.53% | 108,437 | 8.78억 |
| 2026-04-02 | 8,140 | 8,190 | 7,890 | 7,900 | -230 | -2.83% | 124,005 | 9.8억 |
| 2026-04-01 | 8,110 | 8,130 | 8,000 | 8,130 | 230 | +2.91% | 177,250 | 14.41억 |
| 2026-03-31 | 8,020 | 8,050 | 7,870 | 7,900 | -160 | -1.99% | 143,904 | 11.37억 |
| 2026-03-30 | 8,010 | 8,140 | 8,010 | 8,060 | — | — | 108,020 | 8.71억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)