시장 데이터를 불러오는 중
전체 종목
LG에너지솔루션 과거 주가
LG Energy Solution · 373220.KS · KOSPI
주요 제품·사업: 2차전지 (소형,ESS,자동차전지)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
LG Energy Solution · 373220.KS · KOSPI
주요 제품·사업: 2차전지 (소형,ESS,자동차전지)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩372,000 | ₩418,000 | ₩367,500 | ₩401,000 | +7.80% | 171.7만 |
| 2026.09.28–2026.10.02 | ₩352,000 | ₩372,000 | ₩348,500 | ₩371,000 | +5.40% | 114.8만 |
| 2026.09.21–2026.09.23 | ₩365,000 | ₩365,500 | ₩348,000 | ₩351,500 | -3.70% | 79.7만 |
| 2026.09.14–2026.09.18 | ₩356,500 | ₩376,000 | ₩347,500 | ₩364,000 | +2.10% | 123만 |
| 2026.09.07–2026.09.11 | ₩360,500 | ₩374,000 | ₩347,000 | ₩360,000 | -0.14% | 171.4만 |
| 2026.08.31–2026.09.04 | ₩368,000 | ₩387,000 | ₩345,500 | ₩358,500 | -2.58% | 189.5만 |
| 2026.08.24–2026.08.28 | ₩347,000 | ₩373,500 | ₩343,000 | ₩370,000 | +6.63% | 143.8만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩366,500 |
| ₩367,000 |
| ₩341,500 |
| ₩343,500 |
| -6.28% |
| 112.2만 |
| 2026.08.10–2026.08.14 | ₩356,000 | ₩371,500 | ₩347,500 | ₩369,500 | +3.79% | 134.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩323,500 | ₩363,000 | ₩310,500 | ₩360,000 | +11.28% | 147.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩335,000 | ₩338,000 | ₩290,500 | ₩328,000 | -2.09% | 183.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩331,000 | ₩350,000 | ₩312,000 | ₩329,500 | -0.45% | 131만 |
|---|
| 2026.07.13–2026.07.16 | ₩328,000 | ₩349,000 | ₩316,500 | ₩334,000 | +1.83% | 132.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩362,000 | ₩362,500 | ₩309,500 | ₩326,000 | -9.94% | 203.9만 |
|---|
| 2026.06.29–2026.07.03 | ₩336,000 | ₩400,500 | ₩334,000 | ₩362,500 | +7.89% | 265.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩407,500 | ₩407,500 | ₩323,000 | ₩331,500 | -18.65% | 222.8만 |
|---|
| 2026.06.15–2026.06.19 | ₩412,000 | ₩425,000 | ₩391,000 | ₩404,500 | -1.82% | 196만 |
|---|
| 2026.06.08–2026.06.12 | ₩388,500 | ₩414,000 | ₩367,000 | ₩400,000 | +2.96% | 175.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩469,500 | ₩497,500 | ₩405,500 | ₩414,000 | -11.82% | 342.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩408,000 | ₩465,000 | ₩383,000 | ₩458,000 | +12.25% | 373.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩414,500 | ₩416,500 | ₩382,000 | ₩398,500 | -3.86% | 189.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩478,000 | ₩480,000 | ₩410,500 | ₩417,000 | -12.76% | 269.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩469,000 | ₩489,500 | ₩461,000 | ₩476,500 | +1.60% | 183.2만 |
|---|
| 2026.04.27–2026.04.30 | ₩478,500 | ₩481,000 | ₩457,000 | ₩460,500 | -3.76% | 165.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩419,500 | ₩493,000 | ₩416,500 | ₩481,000 | +14.66% | 374만 |
|---|
| 2026.04.13–2026.04.17 | ₩409,500 | ₩422,000 | ₩399,000 | ₩418,000 | +2.08% | 141.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩399,500 | ₩423,000 | ₩399,500 | ₩412,000 | +3.13% | 221.9만 |
|---|
| 2026.03.30–2026.04.03 | ₩379,500 | ₩421,500 | ₩377,000 | ₩398,500 | +5.01% | 239.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩362,000 | ₩400,000 | ₩355,000 | ₩394,500 | +8.98% | 195.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩368,500 | ₩390,500 | ₩363,500 | ₩375,500 | +1.90% | 131.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩360,000 | ₩384,000 | ₩350,500 | ₩369,000 | +2.50% | 169.2만 |
|---|
| 2026.03.03–2026.03.06 | ₩414,500 | ₩418,000 | ₩346,000 | ₩377,500 | -8.93% | 220.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩403,500 | ₩440,000 | ₩395,500 | ₩427,000 | +5.82% | 264만 |
|---|
| 2026.02.19–2026.02.20 | ₩399,500 | ₩406,500 | ₩395,500 | ₩401,500 | +0.50% | 48.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩398,000 | ₩411,000 | ₩386,500 | ₩395,000 | -0.75% | 162.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩392,500 | ₩408,500 | ₩377,000 | ₩385,000 | -1.91% | 161.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩415,000 | ₩455,000 | ₩398,000 | ₩398,000 | -4.10% | 340.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩389,500 | ₩430,500 | ₩384,000 | ₩412,000 | +5.78% | 231.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩364,500 | ₩398,000 | ₩363,000 | ₩391,000 | +7.27% | 174.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩358,500 | ₩383,500 | ₩358,500 | ₩363,000 | +1.26% | 170.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩370,000 | ₩381,500 | ₩358,500 | ₩361,000 | -2.43% | 102.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩385,000 | ₩398,500 | ₩380,000 | ₩383,500 | -0.39% | 86.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩439,000 | ₩449,000 | ₩365,500 | ₩379,000 | -13.67% | 221.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩435,500 | ₩455,000 | ₩425,000 | ₩445,500 | +2.30% | 196만 |
|---|
| 2025.12.01–2025.12.05 | ₩411,500 | ₩427,000 | ₩405,500 | ₩426,000 | +3.52% | 153.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩429,500 | ₩444,500 | ₩408,000 | ₩408,000 | -5.01% | 217.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩469,000 | ₩469,000 | ₩422,500 | ₩425,500 | -9.28% | 109.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩465,500 | ₩491,500 | ₩457,500 | ₩463,000 | -0.54% | 180만 |
|---|
| 2025.11.03–2025.11.07 | ₩480,000 | ₩495,000 | ₩452,000 | ₩463,500 | -3.44% | 206만 |
|---|
| 2025.10.27–2025.10.31 | ₩495,000 | ₩527,000 | ₩469,500 | ₩473,000 | -4.44% | 282.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩433,000 | ₩496,000 | ₩421,000 | ₩492,000 | +13.63% | 273.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩363,500 | ₩443,000 | ₩352,500 | ₩434,000 | +19.39% | 338만 |
|---|
| 2025.10.10–2025.10.10 | ₩367,500 | ₩367,500 | ₩352,500 | ₩359,500 | -2.18% | 54.2만 |
|---|