LIG아큐버 (073490)
시가
0
고가
0
저가
0
거래량
0
| 날짜 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
