LG이노텍
(011070) |
코스피 200
전기,전자
액면가 5,000원
|
 |
|
|
|
 08.03 15:59 |
|
|
|
|
|
| 165,000 (161,000) |
|
[시가/고가/저가] 161,000 / 165,500 / 161,000 |
| 전일비/등락률 |
▲ 4,000 (2.48%) |
매도호가/호가잔량 |
165,500 / 5,477 |
| 거래량/전일동시간대비 |
207,744 /▲ 42,552 |
매수호가/호가잔량 |
165,000 / 1,167 |
| 상한가/하한가 |
209,000 / 113,000 |
총매도/총매수잔량 |
44,109 / 26,432 |
|
|
|
 |
|
| 날짜 |
종가 |
전일비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
| 20/08/03 |
165,000 |
▲ 4,000 |
2.48 |
161,000 |
165,500 |
161,000 |
197,822 |
| 20/07/31 |
161,000 |
▼ 1,000 |
-0.62 |
165,500 |
166,500 |
161,000 |
165,939 |
| 20/07/30 |
162,000 |
0 |
0.00 |
164,000 |
165,000 |
162,000 |
114,044 |
| 20/07/29 |
162,000 |
▼ 1,000 |
-0.61 |
162,500 |
164,500 |
160,000 |
149,108 |
| 20/07/28 |
163,000 |
▲ 6,000 |
3.82 |
159,500 |
165,000 |
159,500 |
292,320 |
| 20/07/27 |
157,000 |
▲ 1,000 |
0.64 |
156,000 |
160,000 |
156,000 |
182,513 |
| 20/07/24 |
156,000 |
▼ 4,500 |
-2.80 |
158,500 |
160,500 |
155,000 |
287,131 |
| 20/07/23 |
160,500 |
▼ 4,000 |
-2.43 |
167,000 |
170,000 |
159,500 |
510,467 |
| 20/07/22 |
164,500 |
▼ 6,500 |
-3.80 |
171,500 |
171,500 |
163,000 |
326,333 |
| 20/07/21 |
171,000 |
▲ 10,000 |
6.21 |
162,500 |
172,000 |
161,500 |
440,261 |
| 20/07/20 |
161,000 |
▼ 4,000 |
-2.42 |
167,000 |
167,000 |
159,500 |
234,878 |
| 20/07/17 |
165,000 |
▲ 1,500 |
0.92 |
164,000 |
166,000 |
163,500 |
126,754 |
| 20/07/16 |
163,500 |
▼ 5,500 |
-3.25 |
168,500 |
171,000 |
161,500 |
246,792 |
| 20/07/15 |
169,000 |
▼ 5,000 |
-2.87 |
174,500 |
175,000 |
168,000 |
219,888 |
| 20/07/14 |
174,000 |
▲ 500 |
0.29 |
173,000 |
175,000 |
171,500 |
131,599 |
| 20/07/13 |
173,500 |
▼ 3,500 |
-1.98 |
179,500 |
179,500 |
172,000 |
214,564 |
| 20/07/10 |
177,000 |
▼ 2,500 |
-1.39 |
180,500 |
181,000 |
174,500 |
126,707 |
| 20/07/09 |
179,500 |
▲ 6,000 |
3.46 |
174,500 |
179,500 |
173,000 |
171,069 |
| 20/07/08 |
173,500 |
▼ 2,000 |
-1.14 |
175,500 |
179,000 |
173,500 |
185,304 |
| 20/07/07 |
175,500 |
▼ 3,000 |
-1.68 |
180,000 |
180,000 |
175,500 |
131,564 |
| 20/07/06 |
178,500 |
▲ 2,500 |
1.42 |
177,000 |
178,500 |
172,500 |
137,135 |
| 20/07/03 |
176,000 |
▲ 3,000 |
1.73 |
172,500 |
177,500 |
172,000 |
109,482 |
| 20/07/02 |
173,000 |
▼ 2,000 |
-1.14 |
176,500 |
177,000 |
172,000 |
100,555 |
| 20/07/01 |
175,000 |
▲ 500 |
0.29 |
176,500 |
178,500 |
173,500 |
143,766 |
| 20/06/30 |
174,500 |
▲ 3,000 |
1.75 |
174,500 |
179,000 |
173,500 |
333,467 |
| 20/06/29 |
171,500 |
▼ 0 |
0.00 |
168,500 |
173,000 |
166,500 |
195,007 |
| 20/06/26 |
171,500 |
▲ 9,000 |
5.54 |
165,500 |
171,500 |
162,500 |
296,752 |
| 20/06/25 |
162,500 |
▼ 5,500 |
-3.27 |
165,000 |
166,500 |
162,000 |
152,419 |
| 20/06/24 |
168,000 |
▲ 4,000 |
2.44 |
166,000 |
169,500 |
163,000 |
214,867 |
| 20/06/23 |
164,000 |
▲ 3,000 |
1.86 |
164,500 |
170,000 |
162,500 |
281,113 |
| 20/06/22 |
161,000 |
▼ 5,500 |
-3.30 |
163,500 |
165,500 |
161,000 |
192,150 |
| 20/06/19 |
166,500 |
▼ 500 |
-0.30 |
169,000 |
169,000 |
162,000 |
172,178 |
| 20/06/18 |
167,000 |
▼ 2,500 |
-1.47 |
167,500 |
169,500 |
165,500 |
102,190 |
| 20/06/17 |
169,500 |
0 |
0.00 |
172,500 |
174,500 |
164,000 |
245,439 |
| 20/06/16 |
169,500 |
▲ 9,500 |
5.94 |
166,000 |
169,500 |
163,000 |
217,329 |
| 20/06/15 |
160,000 |
▼ 13,000 |
-7.51 |
171,000 |
172,500 |
159,000 |
272,176 |
| 20/06/12 |
173,000 |
▲ 6,000 |
3.59 |
159,500 |
173,000 |
158,500 |
335,866 |
| 20/06/11 |
167,000 |
▲ 2,500 |
1.52 |
165,500 |
172,000 |
164,000 |
460,347 |
| 20/06/10 |
164,500 |
▲ 7,000 |
4.44 |
159,500 |
166,000 |
159,000 |
339,108 |
| 20/06/09 |
157,500 |
▼ 2,000 |
-1.25 |
160,500 |
161,500 |
155,500 |
145,510 |
 |
|
|
