레이언스
228850KOSDAQ8,350원+1,050 (+14.38%)전일 종가 2026-09-18
52주 위치
4,8358,46097%신고가 대비 -1.30%
- 시가총액
- 1,385억
- PER
- 31.39
- PBR
- 0.57
- EPS(TTM)
- 266원
- BPS
- 14,566원
- 자사주비율
- 5.15%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.2% | +26.5% | +34.7% | +60.6% | +42.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 7,380 | 8,460 | 7,300 | 8,350 | 1,050 | +14.38% | 423,019 | 35.32억 |
| 2026-09-17 | 7,030 | 7,500 | 6,980 | 7,300 | 180 | +2.53% | 24,193 | 1.77억 |
| 2026-09-16 | 7,040 | 7,120 | 7,010 | 7,120 | 10 | +0.14% | 11,577 | 8,243만 |
| 2026-09-15 | 7,120 | 7,170 | 7,040 | 7,110 | -10 | -0.14% | 11,563 | 8,221만 |
| 2026-09-14 | 7,050 | 7,190 | 7,020 | 7,120 | -80 | -1.11% | 12,425 | 8,847만 |
| 2026-09-11 | 7,180 | 7,200 | 7,030 | 7,200 | 10 | +0.14% | 11,034 | 7,944만 |
| 2026-09-10 | 7,250 | 7,250 | 7,030 | 7,190 | -60 | -0.83% | 16,473 | 1.18억 |
| 2026-09-09 | 7,070 | 7,270 | 7,000 | 7,250 | 200 | +2.84% | 31,148 | 2.26억 |
| 2026-09-08 | 7,060 | 7,140 | 7,010 | 7,050 | -20 | -0.28% | 25,100 | 1.77억 |
| 2026-09-07 | 7,080 | 7,350 | 7,000 | 7,070 | -10 | -0.14% | 41,815 | 2.96억 |
| 2026-09-04 | 7,080 | 7,140 | 7,000 | 7,080 | 0 | 0.00% | 18,300 | 1.3억 |
| 2026-09-03 | 7,150 | 7,160 | 6,980 | 7,080 | -20 | -0.28% | 24,136 | 1.71억 |
| 2026-09-02 | 7,150 | 7,300 | 7,020 | 7,100 | -60 | -0.84% | 44,224 | 3.14억 |
| 2026-09-01 | 7,220 | 7,280 | 6,960 | 7,160 | -160 | -2.19% | 47,220 | 3.38억 |
| 2026-08-31 | 7,220 | 7,320 | 6,990 | 7,320 | 20 | +0.27% | 104,772 | 7.67억 |
| 2026-08-28 | 7,700 | 7,760 | 7,170 | 7,300 | -400 | -5.19% | 59,318 | 4.33억 |
| 2026-08-27 | 7,420 | 7,890 | 7,420 | 7,700 | 190 | +2.53% | 133,661 | 10.29억 |
| 2026-08-26 | 7,670 | 8,020 | 7,510 | 7,510 | -120 | -1.57% | 115,172 | 8.65억 |
| 2026-08-25 | 7,310 | 7,690 | 7,100 | 7,630 | 340 | +4.66% | 92,280 | 7.04억 |
| 2026-08-24 | 7,700 | 7,700 | 6,940 | 7,290 | -410 | -5.32% | 120,438 | 8.78억 |
| 2026-08-21 | 6,730 | 7,720 | 6,720 | 7,700 | 720 | +10.32% | 317,725 | 24.46억 |
| 2026-08-20 | 6,140 | 7,140 | 6,030 | 6,980 | 1,040 | +17.51% | 352,834 | 24.63억 |
| 2026-08-19 | 5,830 | 5,940 | 5,610 | 5,940 | 70 | +1.19% | 13,063 | 7,759만 |
| 2026-08-18 | 5,970 | 6,000 | 5,830 | 5,870 | -130 | -2.17% | 17,400 | 1.02억 |
| 2026-08-14 | 5,940 | 6,050 | 5,920 | 6,000 | 60 | +1.01% | 12,379 | 7,427만 |
| 2026-08-13 | 5,950 | 5,980 | 5,770 | 5,940 | -10 | -0.17% | 19,695 | 1.17억 |
| 2026-08-12 | 6,010 | 6,010 | 5,720 | 5,950 | 60 | +1.02% | 94,223 | 5.61억 |
| 2026-08-11 | 6,520 | 6,680 | 5,740 | 5,890 | -690 | -10.49% | 168,891 | 9.95억 |
| 2026-08-10 | 6,500 | 6,590 | 6,420 | 6,580 | 60 | +0.92% | 11,206 | 7,374만 |
| 2026-08-07 | 6,420 | 6,520 | 6,150 | 6,520 | 110 | +1.72% | 19,958 | 1.3억 |
| 2026-08-06 | 6,530 | 6,530 | 6,310 | 6,410 | -120 | -1.84% | 8,515 | 5,458만 |
| 2026-08-05 | 6,250 | 6,570 | 6,250 | 6,530 | 240 | +3.82% | 24,306 | 1.59억 |
| 2026-08-04 | 5,970 | 6,340 | 5,950 | 6,290 | 280 | +4.66% | 35,139 | 2.21억 |
| 2026-08-03 | 5,880 | 6,580 | 5,880 | 6,010 | 20 | +0.33% | 128,427 | 7.72억 |
| 2026-07-31 | 6,000 | 6,000 | 5,750 | 5,990 | 140 | +2.39% | 6,725 | 4,028만 |
| 2026-07-30 | 5,700 | 6,100 | 5,650 | 5,850 | 150 | +2.63% | 11,370 | 6,651만 |
| 2026-07-29 | 5,820 | 5,930 | 5,520 | 5,700 | -200 | -3.39% | 21,702 | 1.24억 |
| 2026-07-28 | 6,100 | 6,100 | 5,560 | 5,900 | -200 | -3.28% | 26,191 | 1.55억 |
| 2026-07-27 | 5,990 | 6,100 | 5,970 | 6,100 | 110 | +1.84% | 3,569 | 2,177만 |
| 2026-07-24 | 5,940 | 6,050 | 5,930 | 5,990 | -70 | -1.16% | 3,904 | 2,338만 |
| 2026-07-23 | 5,910 | 6,080 | 5,870 | 6,060 | 30 | +0.50% | 6,706 | 4,064만 |
| 2026-07-22 | 6,000 | 6,050 | 5,830 | 6,030 | 30 | +0.50% | 4,470 | 2,695만 |
| 2026-07-21 | 6,040 | 6,040 | 5,810 | 6,000 | 120 | +2.04% | 2,492 | 1,495만 |
| 2026-07-20 | 6,110 | 6,280 | 5,850 | 5,880 | -50 | -0.84% | 6,440 | 3,787만 |
| 2026-07-16 | 6,200 | 6,210 | 5,930 | 5,930 | -220 | -3.58% | 6,748 | 4,002만 |
| 2026-07-15 | 6,020 | 6,210 | 5,950 | 6,150 | 170 | +2.84% | 5,276 | 3,245만 |
| 2026-07-14 | 6,000 | 6,000 | 5,850 | 5,980 | -60 | -0.99% | 50,050 | 2.99억 |
| 2026-07-13 | 6,130 | 6,230 | 5,920 | 6,040 | -190 | -3.05% | 9,568 | 5,779만 |
| 2026-07-10 | 5,870 | 6,260 | 5,870 | 6,230 | 300 | +5.06% | 18,879 | 1.18억 |
| 2026-07-09 | 6,040 | 6,040 | 5,780 | 5,930 | 110 | +1.89% | 14,402 | 8,540만 |
| 2026-07-08 | 6,060 | 6,060 | 5,740 | 5,820 | -150 | -2.51% | 13,576 | 7,901만 |
| 2026-07-07 | 6,140 | 6,150 | 5,760 | 5,970 | -200 | -3.24% | 25,944 | 1.55억 |
| 2026-07-06 | 6,180 | 6,180 | 5,930 | 6,170 | -10 | -0.16% | 6,910 | 4,263만 |
| 2026-07-03 | 6,040 | 6,180 | 5,890 | 6,180 | 80 | +1.31% | 11,694 | 7,227만 |
| 2026-07-02 | 6,240 | 6,270 | 6,040 | 6,100 | -170 | -2.71% | 9,778 | 5,965만 |
| 2026-07-01 | 6,020 | 6,440 | 5,820 | 6,270 | 210 | +3.47% | 63,591 | 3.99억 |
| 2026-06-30 | 6,000 | 6,080 | 5,850 | 6,060 | 120 | +2.02% | 14,797 | 8,967만 |
| 2026-06-29 | 5,500 | 5,960 | 5,500 | 5,940 | 440 | +8.00% | 6,833 | 4,059만 |
| 2026-06-26 | 5,750 | 5,760 | 5,350 | 5,500 | -270 | -4.68% | 33,703 | 1.85억 |
| 2026-06-25 | 5,790 | 5,940 | 5,740 | 5,770 | -10 | -0.17% | 12,057 | 6,957만 |
| 2026-06-24 | 5,990 | 5,990 | 5,680 | 5,780 | 80 | +1.40% | 23,152 | 1.34억 |
| 2026-06-23 | 6,130 | 6,130 | 5,650 | 5,700 | -480 | -7.77% | 30,534 | 1.74억 |
| 2026-06-22 | 6,300 | 6,380 | 6,040 | 6,180 | -200 | -3.13% | 16,398 | 1.01억 |
| 2026-06-19 | 6,600 | 6,610 | 6,300 | 6,380 | -220 | -3.33% | 19,791 | 1.26억 |
| 2026-06-18 | 6,790 | 6,790 | 6,460 | 6,600 | -110 | -1.64% | 22,902 | 1.51억 |
| 2026-06-17 | 6,900 | 6,900 | 6,700 | 6,710 | -90 | -1.32% | 12,370 | 8,300만 |
| 2026-06-16 | 6,810 | 6,970 | 6,730 | 6,800 | 0 | 0.00% | 32,597 | 2.22억 |
| 2026-06-15 | 6,900 | 7,190 | 6,660 | 6,800 | -100 | -1.45% | 40,081 | 2.73억 |
| 2026-06-12 | 6,860 | 7,060 | 6,730 | 6,900 | 40 | +0.58% | 19,098 | 1.32억 |
| 2026-06-11 | 7,000 | 7,000 | 6,700 | 6,860 | -130 | -1.86% | 29,032 | 1.99억 |
| 2026-06-10 | 6,660 | 7,080 | 6,650 | 6,990 | 330 | +4.95% | 117 | 82만 |
| 2026-06-09 | 6,360 | 6,800 | 6,360 | 6,660 | 380 | +6.05% | 47,275 | 3.15억 |
| 2026-06-08 | 6,450 | 6,670 | 6,110 | 6,280 | -320 | -4.85% | 34,496 | 2.17억 |
| 2026-06-05 | 6,400 | 6,690 | 6,150 | 6,600 | 200 | +3.13% | 44,720 | 2.95억 |
| 2026-06-04 | 6,540 | 6,690 | 6,390 | 6,400 | -190 | -2.88% | 12,760 | 8,166만 |
| 2026-06-02 | 6,420 | 6,590 | 6,000 | 6,590 | 170 | +2.65% | 30,355 | 2억 |
| 2026-06-01 | 6,640 | 6,820 | 6,320 | 6,420 | -440 | -6.41% | 41,496 | 2.66억 |
| 2026-05-29 | 6,890 | 6,910 | 6,530 | 6,860 | -30 | -0.44% | 17,595 | 1.21억 |
| 2026-05-28 | 7,020 | 7,050 | 6,490 | 6,890 | -70 | -1.01% | 63,822 | 4.4억 |
| 2026-05-27 | 7,040 | 7,090 | 6,760 | 6,960 | -10 | -0.14% | 56,727 | 3.95억 |
| 2026-05-26 | 6,890 | 7,050 | 6,740 | 6,970 | 270 | +4.03% | 114,605 | 7.99억 |
| 2026-05-22 | 6,680 | 6,810 | 6,460 | 6,700 | 60 | +0.90% | 47,951 | 3.21억 |
| 2026-05-21 | 6,750 | 6,830 | 6,110 | 6,640 | -10 | -0.15% | 71,022 | 4.72억 |
| 2026-05-20 | 6,640 | 6,690 | 6,440 | 6,650 | 10 | +0.15% | 29,155 | 1.94억 |
| 2026-05-19 | 6,640 | 6,730 | 6,420 | 6,640 | 0 | 0.00% | 62,951 | 4.18억 |
| 2026-05-18 | 6,660 | 6,780 | 6,300 | 6,640 | 10 | +0.15% | 49,542 | 3.29억 |
| 2026-05-15 | 6,780 | 6,850 | 6,410 | 6,630 | -150 | -2.21% | 46,391 | 3.08억 |
| 2026-05-14 | 6,660 | 6,860 | 6,450 | 6,780 | 120 | +1.80% | 74,935 | 5.08억 |
| 2026-05-13 | 6,160 | 6,770 | 6,160 | 6,660 | 340 | +5.38% | 195,500 | 13.02억 |
| 2026-05-12 | 6,000 | 7,000 | 5,740 | 6,320 | 320 | +5.33% | 606,437 | 38.33억 |
| 2026-05-11 | 6,080 | 6,090 | 5,900 | 6,000 | -80 | -1.32% | 12,282 | 7,369만 |
| 2026-05-08 | 5,990 | 6,080 | 5,900 | 6,080 | 90 | +1.50% | 8,889 | 5,405만 |
| 2026-05-07 | 6,150 | 6,150 | 5,940 | 5,990 | -160 | -2.60% | 18,120 | 1.09억 |
| 2026-05-06 | 6,160 | 6,160 | 5,990 | 6,150 | -20 | -0.32% | 33,261 | 2.05억 |
| 2026-05-04 | 6,210 | 6,280 | 6,130 | 6,170 | -20 | -0.32% | 13,075 | 8,067만 |
| 2026-04-30 | 6,180 | 6,210 | 6,140 | 6,190 | -10 | -0.16% | 6,812 | 4,217만 |
| 2026-04-29 | 6,160 | 6,290 | 6,080 | 6,200 | 40 | +0.65% | 14,441 | 8,953만 |
| 2026-04-28 | 6,130 | 6,250 | 6,130 | 6,160 | -20 | -0.32% | 6,032 | 3,716만 |
| 2026-04-27 | 6,220 | 6,270 | 6,150 | 6,180 | 0 | 0.00% | 15,882 | 9,815만 |
| 2026-04-24 | 6,190 | 6,330 | 6,140 | 6,180 | -20 | -0.32% | 16,282 | 1.01억 |
| 2026-04-23 | 6,140 | 6,260 | 6,060 | 6,200 | 90 | +1.47% | 4,945 | 3,066만 |
| 2026-04-22 | 6,190 | 6,190 | 6,090 | 6,110 | -80 | -1.29% | 9,153 | 5,592만 |
| 2026-04-21 | 6,230 | 6,230 | 6,090 | 6,190 | -30 | -0.48% | 11,641 | 7,206만 |
| 2026-04-20 | 6,240 | 6,240 | 6,110 | 6,220 | -30 | -0.48% | 10,578 | 6,580만 |
| 2026-04-17 | 6,220 | 6,250 | 6,150 | 6,250 | 40 | +0.64% | 6,720 | 4,200만 |
| 2026-04-16 | 6,170 | 6,260 | 6,100 | 6,210 | 40 | +0.65% | 13,946 | 8,660만 |
| 2026-04-15 | 6,140 | 6,170 | 6,060 | 6,170 | 30 | +0.49% | 11,759 | 7,255만 |
| 2026-04-14 | 6,050 | 6,150 | 5,970 | 6,140 | 140 | +2.33% | 12,642 | 7,762만 |
| 2026-04-13 | 6,000 | 6,110 | 5,910 | 6,000 | 0 | 0.00% | 8,764 | 5,258만 |
| 2026-04-10 | 6,050 | 6,090 | 5,990 | 6,000 | -40 | -0.66% | 6,237 | 3,742만 |
| 2026-04-09 | 6,080 | 6,110 | 5,950 | 6,040 | -40 | -0.66% | 11,472 | 6,929만 |
| 2026-04-08 | 5,940 | 6,100 | 5,880 | 6,080 | 220 | +3.75% | 14,332 | 8,714만 |
| 2026-04-07 | 6,000 | 6,020 | 5,800 | 5,860 | -150 | -2.50% | 22,781 | 1.33억 |
| 2026-04-06 | 6,020 | 6,040 | 5,900 | 6,010 | -10 | -0.17% | 7,453 | 4,479만 |
| 2026-04-03 | 6,050 | 6,070 | 6,000 | 6,020 | 40 | +0.67% | 7,142 | 4,299만 |
| 2026-04-02 | 6,270 | 6,270 | 5,960 | 5,980 | -300 | -4.78% | 17,392 | 1.04억 |
| 2026-04-01 | 6,100 | 6,280 | 6,100 | 6,280 | 200 | +3.29% | 13,756 | 8,639만 |
| 2026-03-31 | 6,240 | 6,280 | 6,080 | 6,080 | -230 | -3.65% | 26,992 | 1.64억 |
| 2026-03-30 | 6,290 | 6,360 | 6,150 | 6,310 | -30 | -0.47% | 11,590 | 7,313만 |
| 2026-03-27 | 6,280 | 6,340 | 6,160 | 6,340 | — | — | 16,925 | 1.07억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)