LG이노텍
(011070) |
코스피 200
전기,전자
액면가 5,000원
|
 |
|
|
|
 03.08 15:59 |
|
|
|
|
|
| 210,500 (207,500) |
|
[시가/고가/저가] 212,000 / 217,000 / 210,000 |
| 전일비/등락률 |
▲ 3,000 (1.45%) |
매도호가/호가잔량 |
211,000 / 286 |
| 거래량/전일동시간대비 |
270,716 /▲ 67,729 |
매수호가/호가잔량 |
210,500 / 1,185 |
| 상한가/하한가 |
269,500 / 145,500 |
총매도/총매수잔량 |
16,563 / 14,984 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 21/03/08 |
210,500 |
▲ 3,000 |
1.45 |
212,000 |
217,000 |
210,000 |
272,992 |
| 21/03/05 |
207,500 |
▼ 3,500 |
-1.66 |
205,000 |
209,000 |
202,000 |
204,028 |
| 21/03/04 |
211,000 |
▲ 1,500 |
0.72 |
206,000 |
212,000 |
204,500 |
202,665 |
| 21/03/03 |
209,500 |
▲ 6,500 |
3.20 |
202,500 |
210,000 |
202,000 |
185,300 |
| 21/03/02 |
203,000 |
▲ 4,000 |
2.01 |
207,000 |
207,000 |
200,500 |
246,761 |
| 21/02/26 |
199,000 |
▼ 9,000 |
-4.33 |
199,500 |
203,500 |
198,000 |
413,677 |
| 21/02/25 |
208,000 |
▲ 4,000 |
1.96 |
211,500 |
214,000 |
206,000 |
347,498 |
| 21/02/24 |
204,000 |
▼ 16,500 |
-7.48 |
221,000 |
223,500 |
202,000 |
489,849 |
| 21/02/23 |
220,500 |
▼ 4,500 |
-2.00 |
223,500 |
229,500 |
219,000 |
288,361 |
| 21/02/22 |
225,000 |
▼ 5,000 |
-2.17 |
234,500 |
235,000 |
225,000 |
378,942 |
| 21/02/19 |
230,000 |
▲ 18,000 |
8.49 |
215,000 |
230,500 |
210,000 |
707,031 |
| 21/02/18 |
212,000 |
▼ 5,000 |
-2.30 |
220,000 |
222,500 |
210,500 |
368,998 |
| 21/02/17 |
217,000 |
▲ 6,000 |
2.84 |
209,500 |
217,500 |
205,000 |
292,302 |
| 21/02/16 |
211,000 |
0 |
0.00 |
211,000 |
213,000 |
208,000 |
161,047 |
| 21/02/15 |
211,000 |
▼ 1,500 |
-0.71 |
217,500 |
218,000 |
210,000 |
183,852 |
| 21/02/10 |
212,500 |
▲ 8,500 |
4.17 |
204,500 |
214,000 |
201,000 |
310,647 |
| 21/02/09 |
204,000 |
▼ 3,000 |
-1.45 |
208,000 |
211,000 |
204,000 |
195,818 |
| 21/02/08 |
207,000 |
▼ 4,500 |
-2.13 |
211,000 |
212,500 |
205,000 |
187,887 |
| 21/02/05 |
211,500 |
▼ 500 |
-0.24 |
215,000 |
216,000 |
208,000 |
186,972 |
| 21/02/04 |
212,000 |
▼ 2,500 |
-1.17 |
217,500 |
218,500 |
210,000 |
310,813 |
| 21/02/03 |
214,500 |
▲ 12,000 |
5.93 |
206,000 |
215,000 |
203,500 |
441,969 |
| 21/02/02 |
202,500 |
▼ 4,500 |
-2.17 |
208,000 |
211,500 |
201,500 |
329,292 |
| 21/02/01 |
207,000 |
▲ 7,000 |
3.50 |
200,000 |
207,500 |
195,500 |
290,111 |
| 21/01/29 |
200,000 |
▼ 9,500 |
-4.53 |
211,500 |
213,500 |
198,500 |
542,741 |
| 21/01/28 |
209,500 |
▼ 10,500 |
-4.77 |
213,500 |
214,500 |
206,000 |
632,490 |
| 21/01/27 |
220,000 |
▼ 4,500 |
-2.00 |
225,500 |
227,000 |
216,000 |
522,506 |
| 21/01/26 |
224,500 |
▲ 14,000 |
6.65 |
221,000 |
238,000 |
219,000 |
1,625,867 |
| 21/01/25 |
210,500 |
▲ 10,500 |
5.25 |
203,500 |
212,000 |
202,000 |
461,840 |
| 21/01/22 |
200,000 |
▼ 5,500 |
-2.68 |
207,000 |
215,000 |
200,000 |
496,533 |
| 21/01/21 |
205,500 |
▲ 500 |
0.24 |
205,000 |
210,000 |
199,000 |
711,740 |
| 21/01/20 |
205,000 |
▲ 16,500 |
8.75 |
192,000 |
205,000 |
189,000 |
1,109,736 |
| 21/01/19 |
188,500 |
▲ 6,500 |
3.57 |
182,000 |
189,500 |
180,000 |
228,725 |
| 21/01/18 |
182,000 |
▼ 3,000 |
-1.62 |
182,000 |
185,000 |
181,000 |
149,560 |
| 21/01/15 |
185,000 |
▼ 4,000 |
-2.12 |
190,000 |
191,000 |
183,500 |
215,907 |
| 21/01/14 |
189,000 |
▼ 0 |
0.00 |
187,500 |
191,000 |
186,000 |
316,009 |
| 21/01/13 |
189,000 |
▲ 2,000 |
1.07 |
189,500 |
193,000 |
187,000 |
314,286 |
| 21/01/12 |
187,000 |
▼ 1,500 |
-0.80 |
192,000 |
192,500 |
182,000 |
406,147 |
| 21/01/11 |
188,500 |
▼ 5,000 |
-2.58 |
197,000 |
201,000 |
184,000 |
580,791 |
| 21/01/08 |
193,500 |
▲ 5,500 |
2.93 |
190,000 |
198,000 |
185,000 |
600,020 |
|
|
|
