라온로보틱스

232680KOSDAQ· 기타 기계 및 장비 제조업

9,700원+160 (+1.68%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

7,02023,95016%신고가 대비 -59.50%

시가총액: 1,286억
PER: 26.08
PBR: 2.66
EPS(TTM): 372원
BPS: 3,644원
자사주비율: 2.33%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가9,700원

시가총액1,286억

52주 최고23,950원

52주 최저7,020원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.0%	-23.8%	-39.1%	-33.3%	+15.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	9,750	9,860	9,610	9,700	160	+1.68%	90,134	8.74억
2026-09-17	9,250	9,580	9,200	9,540	330	+3.58%	83,244	7.94억
2026-09-16	9,150	9,240	9,090	9,210	60	+0.66%	48,881	4.5억
2026-09-15	9,200	9,640	9,010	9,150	-20	-0.22%	90,405	8.27억
2026-09-14	9,360	9,490	9,040	9,170	-230	-2.45%	68,625	6.29억
2026-09-11	9,390	9,540	9,270	9,400	-170	-1.78%	52,973	4.98억
2026-09-10	9,700	9,710	9,330	9,570	200	+2.13%	117,469	11.24억
2026-09-09	9,390	9,510	9,270	9,370	130	+1.41%	77,891	7.3억
2026-09-08	9,490	9,530	9,240	9,240	-230	-2.43%	63,792	5.89억
2026-09-07	9,750	9,910	9,430	9,470	70	+0.74%	87,676	8.3억
2026-09-04	9,220	9,760	9,220	9,400	240	+2.62%	105,501	9.92억
2026-09-03	9,330	9,480	9,040	9,160	-170	-1.82%	59,830	5.48억
2026-09-02	9,250	9,450	8,910	9,330	10	+0.11%	73,763	6.88억
2026-09-01	9,480	9,520	9,140	9,320	-160	-1.69%	78,965	7.36억
2026-08-31	9,080	9,500	8,660	9,480	320	+3.49%	97,373	9.23억
2026-08-28	9,380	9,430	9,140	9,160	-220	-2.35%	66,427	6.08억
2026-08-27	9,380	9,500	9,250	9,380	0	0.00%	67,819	6.36억
2026-08-26	9,550	9,610	9,200	9,380	-140	-1.47%	77,987	7.32억
2026-08-25	9,360	9,530	8,500	9,520	310	+3.37%	105,293	10.02억
2026-08-24	9,310	9,610	9,110	9,210	20	+0.22%	97,747	9억
2026-08-21	9,750	10,150	9,140	9,190	-740	-7.45%	183,435	16.86억
2026-08-20	9,890	10,070	9,750	9,930	120	+1.22%	118,109	11.73억
2026-08-19	9,860	10,220	9,580	9,810	-190	-1.90%	149,316	14.65억
2026-08-18	10,750	10,820	9,950	10,000	-440	-4.21%	253,398	25.34억
2026-08-14	10,490	10,790	10,020	10,440	60	+0.58%	230,202	24.03억
2026-08-13	10,500	10,790	10,310	10,380	-30	-0.29%	244,298	25.36억
2026-08-12	10,190	10,465	9,930	10,410	250	+2.46%	179,809	18.72억
2026-08-11	10,450	10,680	10,070	10,160	-220	-2.12%	284,187	28.87억
2026-08-10	9,310	10,870	9,310	10,380	1,190	+12.95%	874,720	90.8억
2026-08-07	9,690	9,850	9,010	9,190	-470	-4.87%	318,950	29.31억
2026-08-06	9,910	11,730	9,160	9,660	90	+0.94%	2,189,479	212억
2026-08-05	9,150	9,620	9,150	9,570	470	+5.16%	185,505	17.75억
2026-08-04	8,730	9,130	8,720	9,100	390	+4.48%	177,580	16.16억
2026-08-03	8,530	9,300	8,200	8,710	190	+2.23%	351,934	30.65억
2026-07-31	7,600	8,800	7,600	8,520	1,020	+13.60%	417,396	35.56억
2026-07-30	7,520	7,740	7,100	7,500	-20	-0.27%	259,828	19.49억
2026-07-29	8,650	9,000	7,040	7,520	-830	-9.94%	303,881	22.85억
2026-07-28	8,300	8,550	7,970	8,350	-350	-4.02%	209,452	17.49억
2026-07-27	8,140	8,850	8,140	8,700	630	+7.81%	134,580	11.71억
2026-07-24	8,800	8,800	7,970	8,070	-760	-8.61%	112,804	9.1억
2026-07-23	8,690	8,960	8,350	8,830	380	+4.50%	169,548	14.97억
2026-07-22	8,900	9,810	8,450	8,450	150	+1.81%	317,872	26.86억
2026-07-21	7,650	8,620	7,600	8,300	460	+5.87%	98,083	8.14억
2026-07-20	8,030	8,390	7,770	7,840	-570	-6.78%	68,755	5.39억
2026-07-16	8,790	8,970	8,350	8,410	-490	-5.51%	82,973	6.98억
2026-07-15	8,490	9,010	8,490	8,900	690	+8.40%	56,072	4.99억
2026-07-14	8,320	8,720	7,750	8,210	-310	-3.64%	87,452	7.18억
2026-07-13	9,210	9,540	8,470	8,520	-680	-7.39%	110,090	9.38억
2026-07-10	8,490	9,350	8,400	9,200	930	+11.25%	101,156	9.31억
2026-07-09	8,090	8,630	8,030	8,270	100	+1.22%	84,690	7억
2026-07-08	8,600	8,950	8,070	8,170	-740	-8.31%	125,792	10.28억
2026-07-07	9,440	9,500	8,740	8,910	-530	-5.61%	96,202	8.57억
2026-07-06	9,710	10,060	9,150	9,440	-270	-2.78%	71,239	6.72억
2026-07-03	9,390	9,850	8,880	9,710	320	+3.41%	106,083	10.3억
2026-07-02	10,030	10,240	9,350	9,390	-1,190	-11.25%	165,856	15.57억
2026-07-01	10,760	11,080	10,270	10,580	-180	-1.67%	150,260	15.9억
2026-06-30	10,640	11,600	10,510	10,760	250	+2.38%	149,227	16.06억
2026-06-29	9,760	10,670	9,670	10,510	600	+6.05%	136,103	14.3억
2026-06-26	10,290	10,290	9,500	9,910	-220	-2.17%	144,179	14.29억
2026-06-25	10,400	10,800	10,000	10,130	-230	-2.22%	124,230	12.58억
2026-06-24	10,570	10,990	10,050	10,360	-210	-1.99%	197,497	20.46억
2026-06-23	11,830	11,830	10,560	10,570	-1,400	-11.70%	249,437	26.37억
2026-06-22	11,860	12,650	11,750	11,970	-440	-3.55%	162,074	19.4억
2026-06-19	12,750	13,230	12,060	12,410	-320	-2.51%	193,527	24.02억
2026-06-18	13,170	13,270	12,680	12,730	-560	-4.21%	219,289	27.92억
2026-06-17	13,500	13,520	13,030	13,290	-260	-1.92%	140,939	18.73억
2026-06-16	13,870	14,110	13,250	13,550	-170	-1.24%	225,358	30.54억
2026-06-15	14,200	14,400	13,530	13,720	10	+0.07%	239,120	32.81억
2026-06-12	14,670	14,750	13,580	13,710	-50	-0.36%	410,754	56.31억
2026-06-11	13,170	13,985	12,930	13,760	210	+1.55%	164,012	22.57억
2026-06-10	14,080	14,690	13,310	13,550	-750	-5.24%	333	451만
2026-06-09	13,470	14,420	13,340	14,300	1,020	+7.68%	289,029	41.33억
2026-06-08	13,750	14,310	12,930	13,280	-1,930	-12.69%	557,221	74억
2026-06-05	16,560	16,560	14,990	15,210	-1,380	-8.32%	388,466	59.09억
2026-06-04	16,400	17,690	15,410	16,590	190	+1.16%	747,233	124억
2026-06-02	17,820	18,200	15,950	16,400	-1,380	-7.76%	607,680	99.66억
2026-06-01	20,200	20,700	17,590	17,780	-1,750	-8.96%	1,051,851	187억
2026-05-29	22,450	22,550	18,580	19,530	-2,070	-9.58%	1,779,359	348억
2026-05-28	21,500	22,250	20,100	21,600	-900	-4.00%	1,500,406	324억
2026-05-27	18,420	23,900	18,420	22,500	4,100	+22.28%	7,245,468	1,630억
2026-05-26	18,700	19,230	17,300	18,400	80	+0.44%	887,125	163억
2026-05-22	18,310	18,930	17,610	18,320	20	+0.11%	1,865,757	342억
2026-05-21	14,410	18,300	14,410	18,300	4,220	+29.97%	2,670,058	489억
2026-05-20	14,680	14,680	13,700	14,080	-620	-4.22%	195,593	27.54억
2026-05-19	15,900	15,900	14,610	14,700	-1,100	-6.96%	167,966	24.69억
2026-05-18	15,710	16,190	14,690	15,800	90	+0.57%	241,262	38.12억
2026-05-15	16,310	17,530	15,250	15,710	-590	-3.62%	500,514	78.63억
2026-05-14	17,500	17,670	16,010	16,300	-1,100	-6.32%	460,555	75.07억
2026-05-13	16,930	18,280	16,460	17,400	470	+2.78%	849,703	148억
2026-05-12	17,520	18,520	16,440	16,930	-580	-3.31%	606,483	103억
2026-05-11	17,890	18,620	16,600	17,510	-190	-1.07%	608,672	107억
2026-05-08	17,140	18,750	17,000	17,700	700	+4.12%	1,494,107	264억
2026-05-07	17,340	17,710	16,800	17,000	-330	-1.90%	407,586	69.29억
2026-05-06	17,720	17,800	16,870	17,330	120	+0.70%	440,562	76.35억
2026-05-04	17,060	17,570	16,960	17,210	570	+3.43%	311,276	53.57억
2026-04-30	17,530	18,210	16,500	16,640	-360	-2.12%	408,025	67.9억
2026-04-29	16,970	17,200	16,360	17,000	30	+0.18%	216,236	36.76억
2026-04-28	17,660	17,750	16,930	16,970	-640	-3.63%	323,363	54.87억
2026-04-27	17,340	17,960	16,870	17,610	820	+4.88%	639,397	113억
2026-04-24	16,160	17,190	16,160	16,790	650	+4.03%	399,275	67.04억
2026-04-23	16,510	16,600	15,740	16,140	-210	-1.28%	197,360	31.85억
2026-04-22	15,950	16,370	15,600	16,350	320	+2.00%	197,771	32.34억
2026-04-21	16,170	16,500	15,760	16,030	-120	-0.74%	178,215	28.57억
2026-04-20	16,300	16,850	16,000	16,150	-140	-0.86%	191,880	30.99억
2026-04-17	16,500	16,520	16,050	16,290	0	0.00%	201,956	32.9억
2026-04-16	16,180	16,730	15,860	16,290	310	+1.94%	307,143	50.03억
2026-04-15	15,750	16,150	15,550	15,980	610	+3.97%	286,985	45.86억
2026-04-14	15,420	15,760	15,300	15,370	390	+2.60%	184,151	28.3억
2026-04-13	14,640	15,120	14,250	14,980	170	+1.15%	111,614	16.72억
2026-04-10	15,020	15,150	14,800	14,810	-90	-0.60%	110,308	16.34억
2026-04-09	15,600	15,600	14,840	14,900	-700	-4.49%	107,335	15.99억
2026-04-08	14,860	15,670	14,620	15,600	1,440	+10.17%	213,296	33.27억
2026-04-07	14,580	14,780	13,880	14,160	-250	-1.73%	109,609	15.52억
2026-04-06	14,560	14,840	14,300	14,410	-140	-0.96%	91,938	13.25억
2026-04-03	14,860	15,250	14,250	14,550	-180	-1.22%	189,155	27.52억
2026-04-02	16,250	16,260	14,070	14,730	-610	-3.98%	333,479	49.12억
2026-04-01	14,050	15,500	13,940	15,340	1,880	+13.97%	227,974	34.97억
2026-03-31	13,900	14,240	13,250	13,460	-630	-4.47%	125,668	16.91억
2026-03-30	13,600	14,090	13,300	14,090	-300	-2.08%	92,553	13.04억
2026-03-27	14,580	14,600	14,020	14,390	—	—	150,548	21.66억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)