라온시큐어
042510KOSDAQ11,550원-260 (-2.20%)전일 종가 2026-09-18
52주 위치
6,32016,96049%신고가 대비 -31.90%
- 시가총액
- 1,283억
- PER
- 27.97
- PBR
- 2.46
- EPS(TTM)
- 413원
- BPS
- 4,701원
- 자사주비율
- 2.70%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +44.2% | +37.0% | +28.6% | +26.8% | +10.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 11,900 | 11,990 | 11,430 | 11,550 | -260 | -2.20% | 561,547 | 64.86억 |
| 2026-09-17 | 12,180 | 12,300 | 11,610 | 11,810 | -310 | -2.56% | 702,245 | 82.94억 |
| 2026-09-16 | 12,510 | 13,100 | 11,950 | 12,120 | -840 | -6.48% | 1,917,397 | 232억 |
| 2026-09-15 | 11,800 | 14,190 | 11,010 | 12,960 | 1,660 | +14.69% | 11,757,859 | 1,524억 |
| 2026-09-14 | 9,740 | 12,010 | 9,500 | 11,300 | 1,920 | +20.47% | 5,506,473 | 622억 |
| 2026-09-11 | 9,180 | 10,380 | 8,500 | 9,380 | 580 | +6.59% | 1,894,808 | 178억 |
| 2026-09-10 | 9,030 | 9,030 | 8,650 | 8,800 | -140 | -1.57% | 160,711 | 14.14억 |
| 2026-09-09 | 8,890 | 9,140 | 8,670 | 8,940 | 140 | +1.59% | 140,768 | 12.58억 |
| 2026-09-08 | 8,710 | 8,900 | 8,570 | 8,800 | 130 | +1.50% | 181,313 | 15.96억 |
| 2026-09-07 | 9,070 | 9,080 | 8,610 | 8,670 | -360 | -3.99% | 117,174 | 10.16억 |
| 2026-09-04 | 8,630 | 9,130 | 8,580 | 9,030 | 510 | +5.99% | 303,263 | 27.38억 |
| 2026-09-03 | 8,750 | 8,820 | 8,330 | 8,520 | -150 | -1.73% | 113,906 | 9.7억 |
| 2026-09-02 | 8,820 | 9,070 | 8,640 | 8,670 | -180 | -2.03% | 207,593 | 18억 |
| 2026-09-01 | 9,060 | 9,200 | 8,700 | 8,850 | -80 | -0.90% | 222,007 | 19.65억 |
| 2026-08-31 | 9,460 | 9,600 | 8,900 | 8,930 | -550 | -5.80% | 409,042 | 36.53억 |
| 2026-08-28 | 8,500 | 10,300 | 8,280 | 9,480 | 1,330 | +16.32% | 2,350,012 | 223억 |
| 2026-08-27 | 8,150 | 8,450 | 8,080 | 8,150 | 180 | +2.26% | 118,394 | 9.65억 |
| 2026-08-26 | 8,070 | 8,070 | 7,810 | 7,970 | -60 | -0.75% | 13,959 | 1.11억 |
| 2026-08-25 | 7,740 | 8,030 | 7,500 | 8,030 | 290 | +3.75% | 30,920 | 2.48억 |
| 2026-08-24 | 7,880 | 7,880 | 7,580 | 7,740 | 60 | +0.78% | 24,281 | 1.88억 |
| 2026-08-21 | 8,050 | 8,050 | 7,570 | 7,680 | -470 | -5.77% | 62,446 | 4.8억 |
| 2026-08-20 | 7,930 | 8,150 | 7,760 | 8,150 | 230 | +2.90% | 101,471 | 8.27억 |
| 2026-08-19 | 7,850 | 7,990 | 7,680 | 7,920 | -90 | -1.12% | 83,047 | 6.58억 |
| 2026-08-18 | 8,260 | 8,300 | 7,900 | 8,010 | -250 | -3.03% | 73,935 | 5.92억 |
| 2026-08-14 | 8,130 | 8,320 | 7,970 | 8,260 | 70 | +0.85% | 55,926 | 4.62억 |
| 2026-08-13 | 8,300 | 8,360 | 8,110 | 8,190 | -140 | -1.68% | 53,469 | 4.38억 |
| 2026-08-12 | 8,430 | 8,610 | 8,240 | 8,330 | -110 | -1.30% | 103,394 | 8.61억 |
| 2026-08-11 | 8,300 | 8,840 | 8,050 | 8,440 | 90 | +1.08% | 44,276 | 3.74억 |
| 2026-08-10 | 8,020 | 8,350 | 8,020 | 8,350 | 330 | +4.11% | 91,016 | 7.6억 |
| 2026-08-07 | 8,280 | 8,280 | 7,840 | 8,020 | -260 | -3.14% | 49,878 | 4억 |
| 2026-08-06 | 8,250 | 8,390 | 7,860 | 8,280 | 50 | +0.61% | 109,147 | 9.04억 |
| 2026-08-05 | 8,160 | 8,420 | 7,900 | 8,230 | 130 | +1.60% | 70,582 | 5.81억 |
| 2026-08-04 | 7,950 | 8,290 | 7,930 | 8,100 | 270 | +3.45% | 126,218 | 10.22억 |
| 2026-08-03 | 7,670 | 7,970 | 7,470 | 7,830 | 160 | +2.09% | 43,369 | 3.4억 |
| 2026-07-31 | 7,430 | 7,680 | 7,210 | 7,670 | 330 | +4.50% | 180,810 | 13.87억 |
| 2026-07-30 | 6,320 | 7,360 | 6,320 | 7,340 | 520 | +7.62% | 139,599 | 10.25억 |
| 2026-07-29 | 7,580 | 7,580 | 6,680 | 6,820 | -580 | -7.84% | 110,866 | 7.56억 |
| 2026-07-28 | 7,850 | 7,910 | 7,050 | 7,400 | -260 | -3.39% | 186,677 | 13.81억 |
| 2026-07-27 | 7,610 | 7,750 | 7,430 | 7,660 | 190 | +2.54% | 50,385 | 3.86억 |
| 2026-07-24 | 7,620 | 7,930 | 7,380 | 7,470 | -310 | -3.98% | 99,780 | 7.45억 |
| 2026-07-23 | 7,260 | 8,010 | 7,260 | 7,780 | 520 | +7.16% | 436,709 | 33.98억 |
| 2026-07-22 | 7,280 | 7,400 | 7,050 | 7,260 | 50 | +0.69% | 155,843 | 11.31억 |
| 2026-07-21 | 7,020 | 7,400 | 6,910 | 7,210 | 210 | +3.00% | 124,895 | 9억 |
| 2026-07-20 | 7,370 | 7,580 | 6,850 | 7,000 | -600 | -7.89% | 176,613 | 12.36억 |
| 2026-07-16 | 7,620 | 7,740 | 7,450 | 7,600 | -80 | -1.04% | 66,889 | 5.08억 |
| 2026-07-15 | 7,760 | 7,930 | 7,610 | 7,680 | -40 | -0.52% | 248,586 | 19.09억 |
| 2026-07-14 | 7,420 | 7,830 | 7,370 | 7,720 | 230 | +3.07% | 201,014 | 15.52억 |
| 2026-07-13 | 7,590 | 7,940 | 7,340 | 7,490 | -90 | -1.19% | 193,769 | 14.51억 |
| 2026-07-10 | 7,050 | 7,690 | 7,050 | 7,580 | 500 | +7.06% | 122,439 | 9.28억 |
| 2026-07-09 | 6,950 | 7,350 | 6,860 | 7,080 | 70 | +1.00% | 69,042 | 4.89억 |
| 2026-07-08 | 7,100 | 7,400 | 7,000 | 7,010 | -200 | -2.77% | 169,078 | 11.85억 |
| 2026-07-07 | 7,270 | 7,370 | 7,050 | 7,210 | -140 | -1.90% | 100,538 | 7.25억 |
| 2026-07-06 | 7,300 | 7,500 | 7,020 | 7,350 | 50 | +0.68% | 90,797 | 6.67억 |
| 2026-07-03 | 6,960 | 7,300 | 6,760 | 7,300 | 260 | +3.69% | 66,661 | 4.87억 |
| 2026-07-02 | 7,220 | 7,440 | 6,970 | 7,040 | -370 | -4.99% | 95,183 | 6.7억 |
| 2026-07-01 | 7,250 | 7,590 | 7,160 | 7,410 | 160 | +2.21% | 131,579 | 9.75억 |
| 2026-06-30 | 7,400 | 7,520 | 7,200 | 7,250 | -200 | -2.68% | 43,811 | 3.18억 |
| 2026-06-29 | 6,650 | 7,450 | 6,550 | 7,450 | 730 | +10.86% | 177,847 | 13.25억 |
| 2026-06-26 | 7,060 | 7,060 | 6,480 | 6,720 | -350 | -4.95% | 167,608 | 11.26억 |
| 2026-06-25 | 7,310 | 7,580 | 7,000 | 7,070 | -190 | -2.62% | 168,765 | 11.93억 |
| 2026-06-24 | 7,330 | 7,570 | 7,160 | 7,260 | -160 | -2.16% | 158,337 | 11.5억 |
| 2026-06-23 | 8,160 | 8,410 | 7,420 | 7,420 | -530 | -6.67% | 324,900 | 24.11억 |
| 2026-06-22 | 8,060 | 8,170 | 7,830 | 7,950 | -130 | -1.61% | 56,763 | 4.51억 |
| 2026-06-19 | 8,320 | 8,520 | 8,010 | 8,080 | -350 | -4.15% | 122,922 | 9.93억 |
| 2026-06-18 | 8,700 | 8,800 | 8,400 | 8,430 | -270 | -3.10% | 165,734 | 13.97억 |
| 2026-06-17 | 8,720 | 8,910 | 8,530 | 8,700 | 20 | +0.23% | 72,524 | 6.31억 |
| 2026-06-16 | 8,900 | 9,040 | 8,580 | 8,680 | -170 | -1.92% | 108,330 | 9.4억 |
| 2026-06-15 | 8,690 | 8,880 | 8,460 | 8,850 | 320 | +3.75% | 151,344 | 13.39억 |
| 2026-06-12 | 8,450 | 8,740 | 8,340 | 8,530 | 240 | +2.90% | 202,655 | 17.29억 |
| 2026-06-11 | 8,230 | 8,540 | 8,190 | 8,290 | -240 | -2.81% | 141,287 | 11.71억 |
| 2026-06-10 | 8,810 | 8,890 | 8,220 | 8,530 | -380 | -4.26% | 86 | 73만 |
| 2026-06-09 | 8,540 | 9,080 | 8,540 | 8,910 | 370 | +4.33% | 146,192 | 13.03억 |
| 2026-06-08 | 8,580 | 8,920 | 8,370 | 8,540 | -670 | -7.27% | 267,642 | 22.86억 |
| 2026-06-05 | 9,040 | 9,430 | 8,910 | 9,210 | -310 | -3.26% | 188,329 | 17.35억 |
| 2026-06-04 | 9,430 | 9,880 | 9,290 | 9,520 | -140 | -1.45% | 209,508 | 19.95억 |
| 2026-06-02 | 9,950 | 9,990 | 9,450 | 9,660 | -330 | -3.30% | 221,723 | 21.42억 |
| 2026-06-01 | 10,370 | 10,400 | 9,790 | 9,990 | -410 | -3.94% | 270,053 | 26.98억 |
| 2026-05-29 | 11,130 | 11,750 | 10,220 | 10,400 | -530 | -4.85% | 349,342 | 36.33억 |
| 2026-05-28 | 11,820 | 11,830 | 10,730 | 10,930 | -850 | -7.22% | 317,139 | 34.66억 |
| 2026-05-27 | 13,010 | 13,010 | 11,780 | 11,780 | -1,440 | -10.89% | 544,872 | 64.19억 |
| 2026-05-26 | 12,030 | 13,660 | 11,760 | 13,220 | 1,720 | +14.96% | 1,643,436 | 217억 |
| 2026-05-22 | 12,420 | 13,400 | 11,440 | 11,500 | 540 | +4.93% | 1,357,247 | 156억 |
| 2026-05-21 | 11,150 | 11,430 | 10,900 | 10,960 | -80 | -0.72% | 173,924 | 19.06억 |
| 2026-05-20 | 11,170 | 11,460 | 10,800 | 11,040 | -450 | -3.92% | 213,253 | 23.54억 |
| 2026-05-19 | 11,340 | 12,000 | 10,890 | 11,490 | 200 | +1.77% | 334,292 | 38.41억 |
| 2026-05-18 | 11,600 | 11,600 | 10,850 | 11,290 | -310 | -2.67% | 172,708 | 19.5억 |
| 2026-05-15 | 11,880 | 12,730 | 11,310 | 11,600 | -200 | -1.69% | 295,141 | 34.24억 |
| 2026-05-14 | 12,600 | 12,750 | 11,600 | 11,800 | -910 | -7.16% | 288,054 | 33.99억 |
| 2026-05-13 | 13,000 | 13,520 | 12,000 | 12,710 | -410 | -3.13% | 484,834 | 61.62억 |
| 2026-05-12 | 13,780 | 14,060 | 12,370 | 13,120 | -20 | -0.15% | 737,350 | 96.74억 |
| 2026-05-11 | 12,840 | 13,800 | 12,700 | 13,140 | 640 | +5.12% | 729,452 | 95.85억 |
| 2026-05-08 | 13,380 | 13,380 | 12,410 | 12,500 | -820 | -6.16% | 327,478 | 40.93억 |
| 2026-05-07 | 13,900 | 14,150 | 13,160 | 13,320 | -250 | -1.84% | 1,063,705 | 142억 |
| 2026-05-06 | 13,130 | 14,240 | 12,400 | 13,570 | 450 | +3.43% | 1,572,042 | 213억 |
| 2026-05-04 | 13,300 | 13,580 | 12,910 | 13,120 | 560 | +4.46% | 952,547 | 125억 |
| 2026-04-30 | 12,400 | 12,680 | 12,050 | 12,560 | 160 | +1.29% | 433,439 | 54.44억 |
| 2026-04-29 | 12,240 | 12,750 | 12,040 | 12,400 | 160 | +1.31% | 392,705 | 48.7억 |
| 2026-04-28 | 12,900 | 12,900 | 12,170 | 12,240 | -660 | -5.12% | 409,844 | 50.16억 |
| 2026-04-27 | 12,390 | 13,180 | 12,300 | 12,900 | 530 | +4.28% | 734,740 | 94.78억 |
| 2026-04-24 | 12,800 | 13,020 | 12,340 | 12,370 | -770 | -5.86% | 546,294 | 67.58억 |
| 2026-04-23 | 13,150 | 13,490 | 12,440 | 13,140 | -50 | -0.38% | 1,057,704 | 139억 |
| 2026-04-22 | 13,800 | 14,280 | 12,830 | 13,190 | -430 | -3.16% | 975,695 | 129억 |
| 2026-04-21 | 15,940 | 16,770 | 13,510 | 13,620 | -1,790 | -11.62% | 2,068,547 | 282억 |
| 2026-04-20 | 13,730 | 16,960 | 13,510 | 15,410 | 1,970 | +14.66% | 5,454,315 | 841억 |
| 2026-04-17 | 12,930 | 14,220 | 11,910 | 13,440 | -1,970 | -12.78% | 4,594,449 | 617억 |
| 2026-04-16 | 14,050 | 15,410 | 13,300 | 15,410 | 3,550 | +29.93% | 6,625,329 | 1,021억 |
| 2026-04-15 | 9,790 | 11,860 | 9,710 | 11,860 | 2,730 | +29.90% | 2,305,173 | 273억 |
| 2026-04-14 | 9,180 | 9,350 | 8,960 | 9,130 | 210 | +2.35% | 90,223 | 8.24억 |
| 2026-04-13 | 8,700 | 9,090 | 8,590 | 8,920 | 220 | +2.53% | 48,424 | 4.32억 |
| 2026-04-10 | 8,500 | 8,890 | 8,500 | 8,700 | 200 | +2.35% | 42,454 | 3.69억 |
| 2026-04-09 | 8,720 | 8,820 | 8,500 | 8,500 | -220 | -2.52% | 45,202 | 3.84억 |
| 2026-04-08 | 8,580 | 8,780 | 8,580 | 8,720 | 140 | +1.63% | 53,712 | 4.68억 |
| 2026-04-07 | 8,670 | 8,700 | 8,480 | 8,580 | -90 | -1.04% | 24,224 | 2.08억 |
| 2026-04-06 | 8,930 | 8,930 | 8,520 | 8,670 | 30 | +0.35% | 24,073 | 2.09억 |
| 2026-04-03 | 8,580 | 8,700 | 8,200 | 8,640 | 90 | +1.05% | 45,623 | 3.94억 |
| 2026-04-02 | 8,830 | 8,900 | 8,510 | 8,550 | -290 | -3.28% | 39,968 | 3.42억 |
| 2026-04-01 | 8,490 | 8,850 | 8,490 | 8,840 | 410 | +4.86% | 55,414 | 4.9억 |
| 2026-03-31 | 8,710 | 8,790 | 8,430 | 8,430 | -360 | -4.10% | 77,348 | 6.52억 |
| 2026-03-30 | 8,920 | 9,000 | 8,700 | 8,790 | -170 | -1.90% | 38,490 | 3.38억 |
| 2026-03-27 | 8,740 | 8,970 | 8,600 | 8,960 | — | — | 58,266 | 5.22억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)