시장 데이터를 불러오는 중
전체 종목
LG생활건강 과거 주가
LG Household & Health Care · 051900.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Household & Health Care · 051900.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩266,000 | ₩269,000 | ₩258,500 | ₩261,000 | -1.88% | 3만 |
| 2026.10.06–2026.10.08 | ₩271,500 | ₩275,500 | ₩261,000 | ₩269,500 | -0.74% | 17.1만 |
| 2026.09.28–2026.10.02 | ₩292,500 | ₩299,000 | ₩263,500 | ₩271,000 | -7.35% | 37.6만 |
| 2026.09.21–2026.09.23 | ₩293,500 | ₩304,500 | ₩291,000 | ₩292,500 | -0.34% | 13.7만 |
| 2026.09.14–2026.09.18 | ₩291,500 | ₩312,000 | ₩290,000 | ₩295,500 | +1.37% | 36.9만 |
| 2026.09.07–2026.09.11 | ₩295,000 | ₩297,500 | ₩285,000 | ₩291,000 | -1.36% | 30.6만 |
| 2026.08.31–2026.09.04 | ₩320,500 | ₩327,000 | ₩286,500 | ₩294,000 | -8.27% | 36만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,000 |
| ₩321,000 |
| ₩295,000 |
| ₩318,000 |
| +1.92% |
| 38.1만 |
| 2026.08.18–2026.08.21 | ₩305,000 | ₩316,000 | ₩295,500 | ₩313,000 | +2.62% | 25만 |
|---|
| 2026.08.10–2026.08.14 | ₩328,500 | ₩332,000 | ₩300,000 | ₩307,500 | -6.39% | 52.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩287,000 | ₩335,500 | ₩277,500 | ₩333,500 | +16.20% | 77.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩251,000 | ₩314,500 | ₩249,000 | ₩287,000 | +14.34% | 93.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩246,000 | ₩254,000 | ₩239,500 | ₩248,500 | +1.02% | 20만 |
|---|
| 2026.07.13–2026.07.16 | ₩245,500 | ₩252,000 | ₩235,000 | ₩246,500 | +0.41% | 17.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩244,500 | ₩260,500 | ₩240,000 | ₩245,000 | +0.20% | 29.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩215,500 | ₩249,000 | ₩215,000 | ₩245,000 | +13.69% | 30.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩234,000 | ₩235,000 | ₩210,000 | ₩215,000 | -8.12% | 29.2만 |
|---|
| 2026.06.15–2026.06.19 | ₩248,500 | ₩249,500 | ₩232,500 | ₩235,500 | -5.23% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩237,500 | ₩248,500 | ₩226,500 | ₩242,000 | +1.89% | 31.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩249,500 | ₩259,000 | ₩236,000 | ₩248,000 | -0.60% | 37.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩267,000 | ₩267,000 | ₩240,500 | ₩247,500 | -7.30% | 25만 |
|---|
| 2026.05.18–2026.05.22 | ₩269,500 | ₩270,000 | ₩247,500 | ₩262,500 | -2.60% | 29.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩273,000 | ₩283,000 | ₩254,000 | ₩268,000 | -1.83% | 44.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩268,500 | ₩292,000 | ₩266,000 | ₩275,500 | +2.61% | 61.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩255,000 | ₩262,000 | ₩251,000 | ₩254,000 | -0.39% | 22만 |
|---|
| 2026.04.20–2026.04.24 | ₩255,500 | ₩255,500 | ₩245,000 | ₩253,000 | -0.98% | 20.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩248,000 | ₩257,000 | ₩247,000 | ₩255,000 | +2.82% | 19.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩245,500 | ₩251,500 | ₩235,000 | ₩249,000 | +1.43% | 25.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩240,500 | ₩254,500 | ₩239,500 | ₩247,000 | +2.70% | 27.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩248,500 | ₩258,000 | ₩236,500 | ₩247,500 | -0.40% | 23.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩247,500 | ₩257,000 | ₩239,000 | ₩255,500 | +3.23% | 36.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩236,000 | ₩253,500 | ₩233,000 | ₩249,500 | +5.72% | 36.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩263,000 | ₩264,500 | ₩225,000 | ₩248,000 | -5.70% | 43.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,500 | ₩275,000 | ₩263,500 | ₩267,000 | -2.38% | 143.6만 |
|---|
| 2026.02.19–2026.02.20 | ₩277,000 | ₩279,500 | ₩270,500 | ₩273,000 | -1.44% | 19.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩265,500 | ₩278,500 | ₩265,500 | ₩276,500 | +4.14% | 44.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,500 | ₩270,000 | ₩253,500 | ₩261,500 | +0.38% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩273,000 | ₩278,500 | ₩261,500 | ₩262,500 | -3.85% | 44.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩263,000 | ₩275,000 | ₩260,500 | ₩274,000 | +4.18% | 33.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩262,000 | ₩267,000 | ₩257,500 | ₩264,500 | +0.95% | 28.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩272,500 | ₩273,000 | ₩256,500 | ₩262,000 | -3.85% | 38.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩258,000 | ₩271,000 | ₩254,500 | ₩270,000 | +4.65% | 18.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩264,500 | ₩265,000 | ₩259,500 | ₩260,000 | -1.70% | 15만 |
|---|
| 2025.12.15–2025.12.19 | ₩261,000 | ₩271,500 | ₩260,000 | ₩264,000 | +1.15% | 30.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩273,000 | ₩273,500 | ₩258,000 | ₩263,000 | -3.66% | 36.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩277,500 | ₩278,000 | ₩270,500 | ₩272,500 | -1.80% | 26.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩297,500 | ₩298,000 | ₩275,000 | ₩276,500 | -7.06% | 37.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩294,000 | ₩303,000 | ₩280,500 | ₩295,000 | +0.34% | 33.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩292,500 | ₩301,000 | ₩285,500 | ₩294,000 | +0.51% | 38.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩293,500 | ₩298,000 | ₩283,000 | ₩289,000 | -1.53% | 41.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩284,000 | ₩293,500 | ₩283,500 | ₩284,500 | +0.18% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩283,000 | ₩289,500 | ₩279,000 | ₩284,000 | +0.35% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩285,000 | ₩290,500 | ₩281,000 | ₩281,500 | -1.23% | 21.1만 |
|---|