LIG아큐버 (073490)
시가
0
고가
0
저가
0
거래량
0
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026/06/17 | 35,000 | -200 | -0.57% | 35,200 | 35,400 | 33,700 | 64,367 |
| 2026/06/16 | 35,200 | 100 | 0.28% | 35,500 | 38,100 | 34,350 | 104,526 |
| 2026/06/15 | 35,100 | 100 | 0.29% | 36,150 | 37,050 | 34,450 | 86,057 |
| 2026/06/12 | 35,000 | 1,150 | 3.40% | 35,900 | 36,800 | 33,700 | 128,833 |
| 2026/06/11 | 33,850 | 1,350 | 4.15% | 31,400 | 34,250 | 31,400 | 132,209 |
| 2026/06/10 | 32,500 | -1,900 | -5.52% | 34,300 | 34,800 | 31,300 | 158,753 |
| 2026/06/09 | 34,400 | 1,450 | 4.40% | 33,550 | 35,000 | 32,800 | 116,621 |
| 2026/06/08 | 32,950 | -2,850 | -7.96% | 31,800 | 33,900 | 31,350 | 174,356 |
| 2026/06/05 | 35,800 | -4,950 | -12.15% | 39,550 | 40,700 | 35,800 | 199,977 |
| 2026/06/04 | 40,750 | 1,300 | 3.30% | 40,150 | 42,350 | 39,200 | 111,058 |
| 2026/06/02 | 39,450 | -2,200 | -5.28% | 40,600 | 41,300 | 38,200 | 212,300 |
| 2026/06/01 | 41,650 | -550 | -1.30% | 42,200 | 42,950 | 39,000 | 123,821 |
| 2026/05/29 | 42,200 | 300 | 0.72% | 42,000 | 44,550 | 39,700 | 150,290 |
| 2026/05/28 | 41,900 | -3,600 | -7.91% | 45,500 | 45,550 | 39,900 | 184,527 |
| 2026/05/27 | 45,500 | -2,250 | -4.71% | 47,800 | 48,650 | 45,000 | 154,240 |
| 2026/05/26 | 47,750 | 0 | 0.00% | 48,300 | 49,600 | 46,600 | 230,298 |
| 2026/05/22 | 47,750 | 4,750 | 11.05% | 43,800 | 49,000 | 43,500 | 222,690 |
| 2026/05/21 | 43,000 | 2,550 | 6.30% | 43,350 | 44,750 | 42,600 | 146,005 |
| 2026/05/20 | 40,450 | -2,050 | -4.82% | 42,500 | 42,500 | 38,550 | 193,273 |
| 2026/05/19 | 42,500 | -1,300 | -2.97% | 45,000 | 45,000 | 41,600 | 152,182 |
| 2026/05/18 | 43,800 | -2,200 | -4.78% | 44,900 | 45,650 | 42,000 | 198,317 |
| 2026/05/15 | 46,000 | -1,850 | -3.87% | 47,850 | 48,850 | 44,950 | 252,671 |
| 2026/05/14 | 47,850 | -2,850 | -5.62% | 50,900 | 53,700 | 46,950 | 296,229 |
| 2026/05/13 | 50,700 | -2,100 | -3.98% | 52,400 | 52,500 | 50,100 | 160,846 |
| 2026/05/12 | 52,800 | -100 | -0.19% | 54,000 | 56,200 | 50,500 | 380,079 |
| 2026/05/11 | 52,900 | 1,700 | 3.32% | 51,800 | 54,100 | 50,300 | 327,707 |
| 2026/05/08 | 51,200 | -2,000 | -3.76% | 52,500 | 54,800 | 50,200 | 263,245 |
| 2026/05/07 | 53,200 | 600 | 1.14% | 52,900 | 56,500 | 52,600 | 503,892 |
| 2026/05/06 | 52,600 | -400 | -0.75% | 53,000 | 53,900 | 50,000 | 235,643 |
| 2026/05/04 | 53,000 | 400 | 0.76% | 52,900 | 55,300 | 52,200 | 288,881 |
| 2026/04/30 | 52,600 | 1,600 | 3.14% | 51,300 | 53,500 | 50,000 | 436,646 |
| 2026/04/29 | 51,000 | 2,550 | 5.26% | 48,400 | 51,100 | 48,000 | 336,434 |
| 2026/04/28 | 48,450 | -2,550 | -5.00% | 51,700 | 51,700 | 48,450 | 309,530 |
| 2026/04/27 | 51,000 | -500 | -0.97% | 51,500 | 52,600 | 50,700 | 207,243 |
| 2026/04/24 | 51,500 | -2,800 | -5.16% | 54,000 | 54,900 | 51,500 | 305,016 |
| 2026/04/23 | 54,300 | -3,100 | -5.40% | 58,100 | 58,300 | 53,800 | 367,039 |
| 2026/04/22 | 57,400 | 2,100 | 3.80% | 54,500 | 60,700 | 53,000 | 1,361,532 |
| 2026/04/21 | 55,300 | 7,200 | 14.97% | 52,000 | 62,500 | 51,900 | 3,937,775 |
| 2026/04/20 | 48,100 | 250 | 0.52% | 47,850 | 49,100 | 46,350 | 183,910 |
| 2026/04/17 | 47,850 | 2,300 | 5.05% | 46,250 | 49,400 | 45,300 | 361,164 |
| 2026/04/16 | 45,550 | -1,250 | -2.67% | 46,800 | 47,200 | 44,700 | 247,522 |
| 2026/04/15 | 46,800 | 200 | 0.43% | 47,500 | 49,450 | 46,250 | 369,108 |
| 2026/04/14 | 46,600 | -1,250 | -2.61% | 48,900 | 48,950 | 45,400 | 400,346 |
| 2026/04/13 | 47,850 | 4,650 | 10.76% | 42,250 | 50,400 | 42,100 | 1,007,050 |
| 2026/04/10 | 43,200 | 2,500 | 6.14% | 41,150 | 44,150 | 40,100 | 363,797 |
| 2026/04/09 | 40,700 | -1,700 | -4.01% | 42,400 | 42,950 | 40,300 | 133,836 |
| 2026/04/08 | 42,400 | 2,100 | 5.21% | 42,050 | 43,250 | 40,800 | 211,975 |
| 2026/04/07 | 40,300 | -900 | -2.18% | 42,150 | 42,200 | 39,450 | 173,297 |
| 2026/04/06 | 41,200 | -3,300 | -7.42% | 44,500 | 44,550 | 40,750 | 269,279 |
| 2026/04/03 | 44,500 | 2,900 | 6.97% | 43,400 | 46,900 | 42,850 | 470,526 |
| 2026/04/02 | 41,600 | -1,000 | -2.35% | 42,500 | 44,150 | 41,000 | 256,923 |
| 2026/04/01 | 42,600 | 4,550 | 11.96% | 39,900 | 44,200 | 39,500 | 374,515 |
| 2026/03/31 | 38,050 | -2,150 | -5.35% | 39,400 | 40,350 | 37,400 | 233,864 |
