ENG

주가정보

LIG아큐버 (073490)

2026-11-13 10:34:43 기준
31,700
전일대비 1,450
등락률(%) 4.79%

  • 시가

    30,700

  • 고가

    32,000

  • 저가

    30,700

  • 거래량

    22,536

날짜 종가 전일대비 등락률 시가 고가 저가 거래량(천주)
2026/11/12 30,250 -750 -2.42% 30,600 32,800 29,750 41,152
2026/11/11 31,000 2,500 8.77% 29,150 31,600 29,100 82,304
2026/11/10 28,500 2,700 10.47% 26,150 29,350 26,150 70,178
2026/11/09 25,800 2,150 9.09% 22,900 26,200 22,900 77,925
2026/11/06 23,650 -1,200 -4.83% 22,800 24,350 22,650 74,219
2026/11/05 24,850 -2,250 -8.30% 26,950 26,950 24,600 60,447
2026/11/04 27,100 1,450 5.65% 26,300 27,350 25,450 48,110
2026/11/03 25,650 -1,250 -4.65% 26,000 26,800 25,650 25,936
2026/11/02 26,900 1,600 6.32% 25,250 27,150 25,050 34,237
2026/10/30 25,300 -1,700 -6.30% 26,350 26,650 25,200 39,822
2026/10/29 27,000 0 0.00% 27,400 27,500 26,400 36,554
2026/10/28 27,000 450 1.69% 26,800 27,550 26,800 29,535
2026/10/27 26,550 700 2.71% 26,100 27,850 26,100 31,927
2026/10/26 25,850 -300 -1.15% 25,900 27,450 25,450 33,415
2026/10/23 26,150 -550 -2.06% 26,100 26,550 25,200 57,423
2026/10/22 26,700 -1,000 -3.61% 27,350 28,300 26,600 96,849
2026/10/21 27,700 -600 -2.12% 28,800 28,800 27,500 35,029
2026/10/20 28,300 -1,000 -3.41% 29,700 29,700 28,250 37,498
2026/10/19 29,300 800 2.81% 27,100 29,400 27,100 26,300
2026/10/16 28,500 850 3.07% 27,850 28,950 27,550 43,409
2026/10/15 27,650 -2,800 -9.20% 29,050 29,550 27,150 110,350
2026/10/14 30,450 0 0.00% 30,550 31,450 30,050 41,057
2026/10/13 30,450 -1,250 -3.94% 30,600 31,500 29,450 81,821
2026/10/12 31,700 -1,400 -4.23% 33,100 33,650 31,450 50,615
2026/10/08 33,100 -350 -1.05% 33,400 33,950 32,750 40,159
2026/10/07 33,450 -1,450 -4.15% 35,000 35,500 33,450 54,713
2026/10/06 34,900 -300 -0.85% 35,200 35,200 34,200 65,901
2026/10/02 35,200 1,300 3.83% 34,000 35,850 33,900 141,604
2026/10/01 33,900 1,750 5.44% 32,050 34,000 31,700 58,929
2026/09/30 32,150 -50 -0.16% 32,250 32,850 32,000 40,661
2026/09/29 32,200 -50 -0.16% 31,800 32,500 31,200 31,548
2026/09/28 32,250 300 0.94% 31,800 32,900 31,650 34,254
2026/09/23 31,950 -50 -0.16% 32,300 32,500 31,700 29,795
2026/09/22 32,000 250 0.79% 32,150 32,450 31,400 42,301
2026/09/21 31,750 -250 -0.78% 32,700 33,000 31,300 46,725
2026/09/18 32,000 0 0.00% 32,050 33,550 31,950 101,199
2026/09/17 32,000 400 1.27% 31,850 32,450 31,150 58,731
2026/09/16 31,600 2,000 6.76% 31,800 32,200 30,500 114,644
2026/09/15 29,600 50 0.17% 29,400 30,550 29,050 34,657
2026/09/14 29,550 -150 -0.51% 29,350 30,250 28,700 39,743
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