LIG아큐버 (073490)
시가
28,900
고가
30,250
저가
28,750
거래량
29,623
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2026/09/11 | 29,700 | -50 | -0.17% | 28,900 | 30,250 | 28,750 | 29,623 |
| 2026/09/10 | 29,750 | 400 | 1.36% | 29,050 | 30,050 | 28,350 | 40,756 |
| 2026/09/09 | 29,350 | 950 | 3.35% | 28,450 | 29,850 | 28,450 | 38,587 |
| 2026/09/08 | 28,400 | -850 | -2.91% | 29,300 | 29,700 | 28,400 | 28,148 |
| 2026/09/07 | 29,250 | -350 | -1.18% | 29,850 | 29,900 | 29,050 | 20,229 |
| 2026/09/04 | 29,600 | 1,050 | 3.68% | 29,050 | 29,700 | 28,650 | 24,376 |
| 2026/09/03 | 28,550 | -750 | -2.56% | 29,300 | 29,800 | 28,050 | 36,058 |
| 2026/09/02 | 29,300 | -550 | -1.84% | 28,950 | 29,900 | 28,800 | 19,232 |
| 2026/09/01 | 29,850 | -450 | -1.49% | 30,300 | 30,300 | 29,000 | 25,912 |
| 2026/08/31 | 30,300 | 750 | 2.54% | 29,100 | 30,350 | 27,800 | 26,787 |
| 2026/08/28 | 29,550 | -1,050 | -3.43% | 30,600 | 30,800 | 29,350 | 35,039 |
| 2026/08/27 | 30,600 | 450 | 1.49% | 30,200 | 31,000 | 29,750 | 27,258 |
| 2026/08/26 | 30,150 | 150 | 0.50% | 29,800 | 30,400 | 29,250 | 24,371 |
| 2026/08/25 | 30,000 | 200 | 0.67% | 29,400 | 30,100 | 27,650 | 54,499 |
| 2026/08/24 | 29,800 | -400 | -1.32% | 30,250 | 30,700 | 29,350 | 38,468 |
| 2026/08/21 | 30,200 | -1,600 | -5.03% | 31,500 | 32,150 | 30,200 | 54,321 |
| 2026/08/20 | 31,800 | -200 | -0.63% | 32,150 | 33,100 | 31,750 | 46,766 |
| 2026/08/19 | 32,000 | 550 | 1.75% | 30,550 | 32,550 | 30,100 | 47,017 |
| 2026/08/18 | 31,450 | -1,050 | -3.23% | 32,950 | 32,950 | 31,050 | 77,179 |
| 2026/08/14 | 32,500 | 150 | 0.46% | 32,500 | 33,000 | 31,850 | 44,494 |
| 2026/08/13 | 32,350 | 400 | 1.25% | 32,900 | 33,650 | 31,950 | 48,902 |
| 2026/08/12 | 31,950 | 600 | 1.91% | 31,400 | 32,400 | 30,800 | 43,210 |
| 2026/08/11 | 31,350 | -1,150 | -3.54% | 32,500 | 32,500 | 31,100 | 37,784 |
| 2026/08/10 | 32,500 | 1,250 | 4.00% | 32,100 | 32,750 | 31,500 | 60,421 |
| 2026/08/07 | 31,250 | 100 | 0.32% | 31,450 | 32,050 | 30,300 | 53,391 |
| 2026/08/06 | 31,150 | -850 | -2.66% | 31,100 | 31,850 | 30,500 | 44,757 |
| 2026/08/05 | 32,000 | 750 | 2.40% | 32,400 | 33,450 | 31,450 | 123,906 |
| 2026/08/04 | 31,250 | 2,550 | 8.89% | 29,350 | 31,500 | 29,200 | 122,480 |
| 2026/08/03 | 28,700 | 2,200 | 8.30% | 26,900 | 29,500 | 26,400 | 80,834 |
| 2026/07/31 | 26,500 | 2,400 | 9.96% | 25,400 | 27,000 | 25,350 | 81,954 |
| 2026/07/30 | 24,100 | 200 | 0.84% | 22,500 | 25,450 | 22,500 | 60,959 |
| 2026/07/29 | 23,900 | -1,800 | -7.00% | 25,800 | 26,550 | 23,000 | 110,860 |
| 2026/07/28 | 25,700 | -2,650 | -9.35% | 27,000 | 28,000 | 25,550 | 56,197 |
| 2026/07/27 | 28,350 | -100 | -0.35% | 29,300 | 29,300 | 27,600 | 55,825 |
| 2026/07/24 | 28,450 | -1,450 | -4.85% | 29,900 | 30,300 | 28,200 | 77,980 |
| 2026/07/23 | 29,900 | 3,250 | 12.20% | 27,800 | 29,900 | 27,050 | 87,076 |
| 2026/07/22 | 26,650 | 550 | 2.11% | 26,950 | 28,700 | 26,650 | 64,064 |
| 2026/07/21 | 26,100 | 50 | 0.19% | 26,100 | 26,450 | 24,900 | 46,927 |
| 2026/07/20 | 26,050 | -2,150 | -7.62% | 27,000 | 28,350 | 26,050 | 82,506 |
| 2026/07/16 | 28,200 | -600 | -2.08% | 28,350 | 29,300 | 27,500 | 122,044 |
| 2026/07/15 | 28,800 | 4,900 | 20.50% | 28,000 | 29,700 | 26,400 | 265,753 |
| 2026/07/14 | 23,900 | -1,350 | -5.35% | 25,000 | 25,800 | 23,550 | 70,650 |
| 2026/07/13 | 25,250 | -200 | -0.79% | 25,500 | 27,350 | 25,100 | 81,177 |
| 2026/07/10 | 25,450 | 2,300 | 9.94% | 23,200 | 26,000 | 23,200 | 57,439 |
| 2026/07/09 | 23,150 | 500 | 2.21% | 22,650 | 24,200 | 22,650 | 68,008 |
| 2026/07/08 | 22,650 | -1,350 | -5.63% | 23,900 | 24,700 | 22,500 | 112,464 |
| 2026/07/07 | 24,000 | -950 | -3.81% | 24,200 | 25,400 | 23,100 | 78,907 |
| 2026/07/06 | 24,950 | -450 | -1.77% | 25,250 | 25,850 | 24,250 | 43,639 |
| 2026/07/03 | 25,400 | 250 | 0.99% | 25,100 | 25,850 | 23,550 | 76,358 |
| 2026/07/02 | 25,150 | -2,700 | -9.69% | 27,750 | 27,750 | 24,700 | 85,560 |
| 2026/07/01 | 27,850 | 950 | 3.53% | 26,900 | 28,150 | 26,650 | 66,736 |
| 2026/06/30 | 26,900 | -600 | -2.18% | 27,550 | 27,600 | 26,600 | 45,737 |
| 2026/06/29 | 27,500 | 1,200 | 4.56% | 25,800 | 27,500 | 25,800 | 70,334 |
| 2026/06/26 | 26,300 | -900 | -3.31% | 26,550 | 27,200 | 25,100 | 192,538 |
| 2026/06/25 | 27,200 | -900 | -3.20% | 28,000 | 29,650 | 26,900 | 97,440 |
| 2026/06/24 | 28,100 | -350 | -1.23% | 28,000 | 29,000 | 27,250 | 121,805 |
| 2026/06/23 | 28,450 | -2,000 | -6.57% | 30,300 | 31,400 | 28,000 | 145,974 |
| 2026/06/22 | 30,450 | -1,000 | -3.18% | 30,250 | 32,450 | 29,850 | 85,807 |
| 2026/06/19 | 31,450 | -1,600 | -4.84% | 33,150 | 34,000 | 30,500 | 126,667 |
| 2026/06/18 | 33,050 | -1,950 | -5.57% | 35,000 | 35,150 | 33,000 | 65,049 |
