시장 데이터를 불러오는 중
전체 종목
LIG디펜스앤에어로스페이스 과거 주가
LIG Nex1 · 079550.KS · KOSPI
주요 제품·사업: 정밀유도무기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LIG Nex1 · 079550.KS · KOSPI
주요 제품·사업: 정밀유도무기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩765,000 | ₩773,000 | ₩616,000 | ₩616,000 | -19.48% | 53.2만 |
| 2026.09.28–2026.10.02 | ₩693,000 | ₩765,000 | ₩664,000 | ₩762,000 | +9.96% | 33.1만 |
| 2026.09.21–2026.09.23 | ₩765,000 | ₩780,000 | ₩687,000 | ₩692,000 | -9.54% | 26.1만 |
| 2026.09.14–2026.09.18 | ₩670,000 | ₩754,000 | ₩656,000 | ₩744,000 | +11.04% | 49.1만 |
| 2026.09.07–2026.09.11 | ₩671,000 | ₩690,000 | ₩657,000 | ₩678,000 | +1.04% | 39.3만 |
| 2026.08.31–2026.09.04 | ₩742,000 | ₩742,000 | ₩647,000 | ₩652,000 | -12.13% | 42.3만 |
| 2026.08.24–2026.08.28 | ₩690,000 | ₩750,000 | ₩674,000 | ₩734,000 | +6.38% | 54.2만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩813,000 |
| ₩826,000 |
| ₩679,000 |
| ₩695,000 |
| -14.51% |
| 54.8만 |
| 2026.08.10–2026.08.14 | ₩764,000 | ₩839,000 | ₩738,000 | ₩815,000 | +6.68% | 67.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩672,000 | ₩819,000 | ₩657,000 | ₩741,000 | +10.27% | 85만 |
|---|
| 2026.07.27–2026.07.31 | ₩755,000 | ₩755,000 | ₩575,000 | ₩699,000 | -7.42% | 76.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩778,000 | ₩802,000 | ₩656,000 | ₩762,000 | -2.06% | 73.5만 |
|---|
| 2026.07.13–2026.07.16 | ₩764,000 | ₩804,000 | ₩653,000 | ₩749,000 | -1.96% | 61.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩816,000 | ₩853,000 | ₩653,000 | ₩749,000 | -8.21% | 93.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩742,000 | ₩808,000 | ₩712,000 | ₩800,000 | +7.82% | 72.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩874,000 | ₩884,000 | ₩700,000 | ₩735,000 | -15.90% | 79.3만 |
|---|
| 2026.06.15–2026.06.19 | ₩783,000 | ₩1,098,000 | ₩772,000 | ₩852,000 | +8.81% | 193.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩660,000 | ₩807,000 | ₩660,000 | ₩772,000 | +16.97% | 90.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩780,000 | ₩818,000 | ₩682,000 | ₩726,000 | -6.92% | 87.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩918,000 | ₩924,000 | ₩801,000 | ₩801,000 | -12.75% | 79.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩852,000 | ₩939,000 | ₩807,000 | ₩925,000 | +8.57% | 124.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩845,000 | ₩905,000 | ₩827,000 | ₩834,000 | -1.30% | 133.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩949,000 | ₩1,000,000 | ₩818,000 | ₩840,000 | -11.49% | 184.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩982,000 | ₩1,002,000 | ₩911,000 | ₩941,000 | -4.18% | 106.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩895,000 | ₩1,118,000 | ₩888,000 | ₩989,000 | +10.50% | 244.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩978,000 | ₩979,000 | ₩870,000 | ₩876,000 | -10.43% | 159.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩856,000 | ₩949,000 | ₩794,000 | ₩921,000 | +7.59% | 247.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩714,000 | ₩893,000 | ₩604,000 | ₩860,000 | +20.45% | 323.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩661,000 | ₩765,000 | ₩621,000 | ₩735,000 | +11.20% | 195.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩712,000 | ₩773,000 | ₩661,000 | ₩661,000 | -7.16% | 176.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩877,000 | ₩890,000 | ₩710,000 | ₩723,000 | -17.56% | 301.8만 |
|---|
| 2026.03.03–2026.03.06 | ₩602,000 | ₩899,000 | ₩592,000 | ₩834,000 | +38.54% | 692.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩484,000 | ₩530,000 | ₩475,500 | ₩509,000 | +5.17% | 106.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩466,000 | ₩495,500 | ₩445,500 | ₩486,500 | +4.40% | 46만 |
|---|
| 2026.02.09–2026.02.13 | ₩445,000 | ₩479,000 | ₩437,500 | ₩460,000 | +3.37% | 60만 |
|---|
| 2026.02.02–2026.02.06 | ₩477,500 | ₩482,500 | ₩399,500 | ₩427,000 | -10.58% | 81만 |
|---|
| 2026.01.26–2026.01.30 | ₩535,000 | ₩544,000 | ₩478,000 | ₩481,500 | -10.00% | 83.2만 |
|---|
| 2026.01.19–2026.01.23 | ₩542,000 | ₩578,000 | ₩517,000 | ₩528,000 | -2.58% | 62.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩564,000 | ₩576,000 | ₩529,000 | ₩535,000 | -5.14% | 86.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩453,500 | ₩550,000 | ₩440,000 | ₩542,000 | +19.51% | 119.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩397,000 | ₩440,000 | ₩397,000 | ₩439,000 | +10.58% | 42.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩425,000 | ₩427,000 | ₩395,500 | ₩398,000 | -6.35% | 36.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩382,500 | ₩418,000 | ₩373,000 | ₩416,000 | +8.76% | 75.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩377,500 | ₩398,500 | ₩372,000 | ₩383,000 | +1.46% | 59.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩379,500 | ₩380,000 | ₩360,000 | ₩372,500 | -1.84% | 55만 |
|---|
| 2025.11.24–2025.11.28 | ₩402,500 | ₩405,000 | ₩372,000 | ₩383,000 | -4.84% | 57.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩417,000 | ₩433,500 | ₩390,500 | ₩402,000 | -3.60% | 78.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩404,500 | ₩429,000 | ₩399,000 | ₩408,000 | +0.87% | 79.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩517,000 | ₩537,000 | ₩395,000 | ₩401,500 | -22.34% | 148.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩488,000 | ₩534,000 | ₩484,500 | ₩519,000 | +6.35% | 77.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩440,000 | ₩494,000 | ₩434,500 | ₩485,000 | +10.23% | 106.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩475,500 | ₩476,250 | ₩430,500 | ₩433,500 | -8.83% | 78.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩496,000 | ₩498,000 | ₩469,000 | ₩480,000 | -3.23% | 25.4만 |
|---|