라온피플
300120KOSDAQ3,085원-50 (-1.59%)전일 종가 2026-09-18
52주 위치
1,90811,77312%신고가 대비 -73.80%
- 시가총액
- 1,527억
- PBR
- 3.16
- EPS(TTM)
- -249원
- BPS
- 975원
- 자사주비율
- 0.01%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +25.7% | +9.8% | -41.6% | -48.0% | -73.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,130 | 3,185 | 3,030 | 3,085 | -50 | -1.59% | 46,387 | 1.43억 |
| 2026-09-17 | 3,150 | 3,325 | 3,070 | 3,135 | -105 | -3.24% | 57,751 | 1.81억 |
| 2026-09-16 | 3,195 | 3,465 | 3,180 | 3,240 | 45 | +1.41% | 72,216 | 2.34억 |
| 2026-09-15 | 3,170 | 3,260 | 3,110 | 3,195 | 25 | +0.79% | 54,845 | 1.75억 |
| 2026-09-14 | 3,045 | 3,280 | 3,045 | 3,170 | -80 | -2.46% | 55,063 | 1.75억 |
| 2026-09-11 | 3,230 | 3,415 | 3,110 | 3,250 | 20 | +0.62% | 234,543 | 7.62억 |
| 2026-09-10 | 3,340 | 3,395 | 3,195 | 3,230 | -160 | -4.72% | 138,444 | 4.47억 |
| 2026-09-09 | 3,100 | 3,600 | 3,030 | 3,390 | 220 | +6.94% | 573,342 | 19.44억 |
| 2026-09-08 | 3,445 | 3,450 | 3,155 | 3,170 | -310 | -8.91% | 337,171 | 10.69억 |
| 2026-09-07 | 3,410 | 3,605 | 3,330 | 3,480 | 155 | +4.66% | 965,489 | 33.6억 |
| 2026-09-04 | 3,650 | 4,100 | 3,200 | 3,325 | 105 | +3.26% | 4,562,303 | 152억 |
| 2026-09-03 | 2,460 | 3,220 | 2,460 | 3,220 | 740 | +29.84% | 703,157 | 22.64억 |
| 2026-09-02 | 2,515 | 2,585 | 2,400 | 2,480 | 20 | +0.81% | 97,575 | 2.42억 |
| 2026-09-01 | 2,600 | 2,605 | 2,380 | 2,460 | -140 | -5.38% | 123,222 | 3.03억 |
| 2026-08-31 | 2,630 | 2,890 | 2,515 | 2,600 | 10 | +0.39% | 226,772 | 5.9억 |
| 2026-08-28 | 3,045 | 3,150 | 2,530 | 2,590 | -190 | -6.83% | 804,866 | 20.85억 |
| 2026-08-27 | 2,155 | 2,780 | 2,150 | 2,780 | 640 | +29.91% | 497,514 | 13.83억 |
| 2026-08-26 | 2,065 | 2,140 | 1,992 | 2,140 | 75 | +3.63% | 30,180 | 6,459만 |
| 2026-08-25 | 2,035 | 2,090 | 1,908 | 2,065 | 30 | +1.47% | 48,108 | 9,934만 |
| 2026-08-24 | 2,120 | 2,145 | 2,005 | 2,035 | -110 | -5.13% | 42,732 | 8,696만 |
| 2026-08-21 | 2,345 | 2,345 | 2,055 | 2,145 | -200 | -8.53% | 76,218 | 1.63억 |
| 2026-08-20 | 2,510 | 2,695 | 2,315 | 2,345 | -110 | -4.48% | 75,873 | 1.78억 |
| 2026-07-28 | 2,490 | 2,555 | 2,385 | 2,455 | -10 | -0.41% | 32,266 | 7,921만 |
| 2026-07-27 | 2,500 | 2,585 | 2,415 | 2,465 | -35 | -1.40% | 39,689 | 9,783만 |
| 2026-07-24 | 2,390 | 2,590 | 2,350 | 2,500 | 110 | +4.60% | 37,415 | 9,354만 |
| 2026-07-23 | 2,325 | 2,405 | 2,325 | 2,390 | 60 | +2.58% | 13,613 | 3,254만 |
| 2026-07-22 | 2,290 | 2,390 | 2,290 | 2,330 | 25 | +1.08% | 14,636 | 3,410만 |
| 2026-07-21 | 2,290 | 2,375 | 2,260 | 2,305 | 15 | +0.66% | 15,209 | 3,506만 |
| 2026-07-20 | 2,450 | 2,480 | 2,290 | 2,290 | -160 | -6.53% | 31,334 | 7,175만 |
| 2026-07-16 | 2,455 | 2,480 | 2,370 | 2,450 | 5 | +0.20% | 19,319 | 4,733만 |
| 2026-07-15 | 2,400 | 2,540 | 2,305 | 2,445 | 55 | +2.30% | 39,136 | 9,569만 |
| 2026-07-14 | 2,400 | 2,405 | 2,305 | 2,390 | -10 | -0.42% | 56,828 | 1.36억 |
| 2026-07-13 | 2,330 | 2,585 | 2,300 | 2,400 | 70 | +3.00% | 83,581 | 2.01억 |
| 2026-07-10 | 2,265 | 2,440 | 2,265 | 2,330 | 65 | +2.87% | 55,043 | 1.28억 |
| 2026-07-09 | 2,290 | 2,365 | 2,215 | 2,265 | -45 | -1.95% | 21,988 | 4,980만 |
| 2026-07-08 | 2,420 | 2,450 | 2,310 | 2,310 | -115 | -4.74% | 18,986 | 4,386만 |
| 2026-07-07 | 2,480 | 2,525 | 2,340 | 2,425 | -55 | -2.22% | 22,611 | 5,483만 |
| 2026-07-06 | 2,700 | 2,700 | 2,445 | 2,480 | -35 | -1.39% | 18,186 | 4,510만 |
| 2026-07-03 | 2,435 | 2,545 | 2,305 | 2,515 | 80 | +3.29% | 21,695 | 5,456만 |
| 2026-07-02 | 2,485 | 2,590 | 2,395 | 2,435 | -50 | -2.01% | 16,244 | 3,955만 |
| 2026-07-01 | 2,450 | 2,525 | 2,385 | 2,485 | 15 | +0.61% | 34,451 | 8,561만 |
| 2026-06-30 | 2,375 | 2,575 | 2,285 | 2,470 | 160 | +6.93% | 48,600 | 1.2억 |
| 2026-06-29 | 2,095 | 2,340 | 2,095 | 2,310 | 220 | +10.53% | 44,176 | 1.02억 |
| 2026-06-26 | 2,270 | 2,300 | 2,090 | 2,090 | -175 | -7.73% | 66,015 | 1.38억 |
| 2026-06-25 | 2,465 | 2,515 | 2,265 | 2,265 | -205 | -8.30% | 49,105 | 1.11억 |
| 2026-06-24 | 2,260 | 2,610 | 2,260 | 2,470 | 25 | +1.02% | 45,899 | 1.13억 |
| 2026-06-23 | 2,610 | 2,660 | 2,410 | 2,445 | -165 | -6.32% | 56,670 | 1.39억 |
| 2026-06-22 | 2,675 | 2,790 | 2,605 | 2,610 | -75 | -2.79% | 35,919 | 9,375만 |
| 2026-06-19 | 2,775 | 2,785 | 2,600 | 2,685 | -125 | -4.45% | 83,769 | 2.25억 |
| 2026-06-18 | 2,980 | 2,980 | 2,805 | 2,810 | -125 | -4.26% | 38,397 | 1.08억 |
| 2026-06-17 | 2,815 | 3,020 | 2,745 | 2,935 | 120 | +4.26% | 59,084 | 1.73억 |
| 2026-06-16 | 2,870 | 2,880 | 2,755 | 2,815 | -25 | -0.88% | 27,909 | 7,856만 |
| 2026-06-15 | 2,850 | 2,975 | 2,740 | 2,840 | 0 | 0.00% | 42,498 | 1.21억 |
| 2026-06-12 | 3,025 | 3,105 | 2,840 | 2,840 | -145 | -4.86% | 139,429 | 3.96억 |
| 2026-06-11 | 2,995 | 2,995 | 2,850 | 2,985 | 40 | +1.36% | 17,762 | 5,302만 |
| 2026-06-10 | 2,930 | 3,020 | 2,830 | 2,945 | 15 | +0.51% | 27 | 8만 |
| 2026-06-09 | 2,840 | 3,005 | 2,830 | 2,930 | 95 | +3.35% | 34,541 | 1.01억 |
| 2026-06-08 | 3,100 | 3,100 | 2,770 | 2,835 | -365 | -11.41% | 123,293 | 3.5억 |
| 2026-06-05 | 3,005 | 3,200 | 2,870 | 3,200 | 205 | +6.84% | 74,543 | 2.39억 |
| 2026-06-04 | 2,880 | 3,050 | 2,870 | 2,995 | 115 | +3.99% | 48,144 | 1.44억 |
| 2026-06-02 | 3,025 | 3,025 | 2,820 | 2,880 | -145 | -4.79% | 77,821 | 2.24억 |
| 2026-06-01 | 3,245 | 3,360 | 3,015 | 3,025 | -225 | -6.92% | 120,663 | 3.65억 |
| 2026-05-29 | 3,265 | 3,360 | 3,115 | 3,250 | -20 | -0.61% | 71,493 | 2.32억 |
| 2026-05-28 | 3,400 | 3,440 | 3,180 | 3,270 | -115 | -3.40% | 123,582 | 4.04억 |
| 2026-05-27 | 3,615 | 3,615 | 3,360 | 3,385 | -230 | -6.36% | 161,911 | 5.48억 |
| 2026-05-26 | 3,900 | 3,955 | 3,515 | 3,615 | -280 | -7.19% | 189,088 | 6.84억 |
| 2026-05-22 | 3,675 | 4,040 | 3,675 | 3,895 | 235 | +6.42% | 97,176 | 3.79억 |
| 2026-05-21 | 4,015 | 4,165 | 3,650 | 3,660 | -305 | -7.69% | 101,271 | 3.71억 |
| 2026-05-20 | 4,225 | 4,275 | 3,800 | 3,965 | -260 | -6.15% | 127,704 | 5.06억 |
| 2026-05-19 | 4,405 | 4,495 | 4,000 | 4,225 | -180 | -4.09% | 93,813 | 3.96억 |
| 2026-05-18 | 4,615 | 4,615 | 4,350 | 4,405 | -210 | -4.55% | 134,244 | 5.91억 |
| 2026-05-15 | 4,740 | 5,025 | 4,510 | 4,615 | -120 | -2.53% | 100,119 | 4.62억 |
| 2026-05-14 | 4,755 | 4,795 | 4,555 | 4,735 | -15 | -0.32% | 110,642 | 5.24억 |
| 2026-05-13 | 4,860 | 5,000 | 4,750 | 4,750 | -110 | -2.26% | 89,412 | 4.25억 |
| 2026-05-12 | 4,985 | 5,115 | 4,820 | 4,860 | -125 | -2.51% | 122,219 | 5.94억 |
| 2026-05-11 | 5,050 | 5,080 | 4,975 | 4,985 | -65 | -1.29% | 72,267 | 3.6억 |
| 2026-05-08 | 5,050 | 5,105 | 4,950 | 5,050 | 50 | +1.00% | 79,207 | 4억 |
| 2026-05-07 | 5,470 | 5,470 | 4,930 | 5,000 | -470 | -8.59% | 214,285 | 10.71억 |
| 2026-05-06 | 5,505 | 5,950 | 5,400 | 5,470 | -30 | -0.55% | 336,570 | 18.41억 |
| 2026-05-04 | 5,195 | 5,985 | 5,150 | 5,500 | 415 | +8.16% | 759,615 | 41.78억 |
| 2026-04-30 | 5,185 | 5,370 | 5,035 | 5,085 | -100 | -1.93% | 122,750 | 6.24억 |
| 2026-04-29 | 5,160 | 5,300 | 5,015 | 5,185 | 55 | +1.07% | 104,147 | 5.4억 |
| 2026-04-28 | 5,185 | 5,220 | 5,075 | 5,130 | -55 | -1.06% | 71,923 | 3.69억 |
| 2026-04-27 | 5,285 | 5,410 | 5,145 | 5,185 | -35 | -0.67% | 82,091 | 4.26억 |
| 2026-04-24 | 5,235 | 5,385 | 5,110 | 5,220 | 75 | +1.46% | 84,971 | 4.44억 |
| 2026-04-23 | 5,235 | 5,330 | 5,105 | 5,145 | -90 | -1.72% | 65,362 | 3.36억 |
| 2026-04-22 | 5,435 | 5,435 | 5,185 | 5,235 | -140 | -2.60% | 95,182 | 4.98억 |
| 2026-04-21 | 5,540 | 5,540 | 5,345 | 5,375 | -165 | -2.98% | 99,734 | 5.36억 |
| 2026-04-20 | 5,575 | 5,575 | 5,410 | 5,540 | -35 | -0.63% | 96,578 | 5.35억 |
| 2026-04-17 | 5,725 | 5,740 | 5,400 | 5,575 | -140 | -2.45% | 155,360 | 8.66억 |
| 2026-04-16 | 5,630 | 6,125 | 5,500 | 5,715 | 325 | +6.03% | 489,769 | 27.99억 |
| 2026-04-15 | 5,520 | 5,625 | 5,275 | 5,390 | -130 | -2.36% | 100,192 | 5.4억 |
| 2026-04-14 | 5,140 | 5,800 | 5,140 | 5,520 | 445 | +8.77% | 262,289 | 14.48억 |
| 2026-04-13 | 5,030 | 5,100 | 4,940 | 5,075 | 25 | +0.50% | 33,167 | 1.68억 |
| 2026-04-10 | 4,850 | 5,080 | 4,775 | 5,050 | 230 | +4.77% | 59,421 | 3억 |
| 2026-04-09 | 4,950 | 4,960 | 4,795 | 4,820 | -130 | -2.63% | 29,151 | 1.41억 |
| 2026-04-08 | 4,685 | 4,950 | 4,685 | 4,950 | 275 | +5.88% | 58,766 | 2.91억 |
| 2026-04-07 | 4,930 | 5,010 | 4,660 | 4,675 | -255 | -5.17% | 111,252 | 5.2억 |
| 2026-04-06 | 5,050 | 5,090 | 4,910 | 4,930 | -70 | -1.40% | 86,458 | 4.26억 |
| 2026-04-03 | 4,925 | 5,140 | 4,910 | 5,000 | 120 | +2.46% | 38,897 | 1.94억 |
| 2026-04-02 | 5,110 | 5,120 | 4,800 | 4,880 | -195 | -3.84% | 133,728 | 6.53억 |
| 2026-04-01 | 5,015 | 5,180 | 5,000 | 5,075 | 105 | +2.11% | 89,803 | 4.56억 |
| 2026-03-31 | 5,055 | 5,190 | 4,950 | 4,970 | -130 | -2.55% | 92,991 | 4.62억 |
| 2026-03-30 | 5,025 | 5,310 | 5,025 | 5,100 | -335 | -6.16% | 90,047 | 4.59억 |
| 2026-03-27 | 5,020 | 5,490 | 4,930 | 5,435 | 110 | +2.07% | 69,753 | 3.79억 |
| 2026-03-26 | 5,600 | 6,130 | 5,225 | 5,325 | -175 | -3.18% | 214,356 | 11.41억 |
| 2026-03-25 | 5,455 | 5,585 | 5,310 | 5,500 | 90 | +1.66% | 163,007 | 8.97억 |
| 2026-03-24 | 5,135 | 5,460 | 5,000 | 5,410 | 450 | +9.07% | 239,474 | 12.96억 |
| 2026-03-23 | 4,975 | 5,130 | 4,885 | 4,960 | -70 | -1.39% | 65,682 | 3.26억 |
| 2026-03-20 | 4,900 | 5,165 | 4,730 | 5,030 | -70 | -1.37% | 343,362 | 17.27억 |
| 2026-03-19 | 5,270 | 5,275 | 5,060 | 5,100 | -185 | -3.50% | 77,744 | 3.96억 |
| 2026-03-18 | 5,215 | 5,350 | 5,175 | 5,285 | 70 | +1.34% | 71,747 | 3.79억 |
| 2026-03-17 | 5,200 | 5,440 | 5,155 | 5,215 | 15 | +0.29% | 77,727 | 4.05억 |
| 2026-03-16 | 5,335 | 5,385 | 5,125 | 5,200 | -135 | -2.53% | 96,250 | 5.01억 |
| 2026-03-13 | 5,050 | 5,375 | 4,930 | 5,335 | 245 | +4.81% | 134,382 | 7.17억 |
| 2026-03-12 | 5,140 | 5,310 | 4,995 | 5,090 | -60 | -1.17% | 144,092 | 7.33억 |
| 2026-03-11 | 5,085 | 5,395 | 4,975 | 5,150 | 95 | +1.88% | 214,785 | 11.06억 |
| 2026-03-10 | 4,995 | 5,490 | 4,900 | 5,055 | 265 | +5.53% | 304,571 | 15.4억 |
| 2026-03-09 | 5,340 | 5,340 | 4,655 | 4,790 | -655 | -12.03% | 339,482 | 16.26억 |
| 2026-03-06 | 6,425 | 6,425 | 5,425 | 5,445 | — | — | 1,371,110 | 74.66억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)