라닉스
317120KOSDAQ1,498원+38 (+2.60%)전일 종가 2026-09-18
52주 위치
1,1003,66016%신고가 대비 -59.07%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.3% | -8.7% | -22.6% | -31.1% | -6.6% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,460 | 1,532 | 1,460 | 1,498 | 38 | +2.60% | 48,320 | 7,238만 |
| 2026-09-17 | 1,470 | 1,497 | 1,424 | 1,460 | -4 | -0.27% | 36,407 | 5,315만 |
| 2026-09-16 | 1,459 | 1,474 | 1,430 | 1,464 | 5 | +0.34% | 30,411 | 4,452만 |
| 2026-09-15 | 1,474 | 1,474 | 1,400 | 1,459 | -7 | -0.48% | 36,816 | 5,371만 |
| 2026-09-14 | 1,417 | 1,500 | 1,400 | 1,466 | 30 | +2.09% | 57,308 | 8,401만 |
| 2026-09-11 | 1,470 | 1,535 | 1,400 | 1,436 | 25 | +1.77% | 73,111 | 1.05억 |
| 2026-09-10 | 1,430 | 1,474 | 1,402 | 1,411 | -12 | -0.84% | 23,024 | 3,249만 |
| 2026-09-09 | 1,401 | 1,447 | 1,401 | 1,423 | -1 | -0.07% | 24,467 | 3,482만 |
| 2026-09-08 | 1,451 | 1,454 | 1,389 | 1,424 | -27 | -1.86% | 55,901 | 7,960만 |
| 2026-09-07 | 1,462 | 1,484 | 1,436 | 1,451 | -11 | -0.75% | 19,734 | 2,863만 |
| 2026-09-04 | 1,480 | 1,480 | 1,414 | 1,462 | 23 | +1.60% | 19,589 | 2,864만 |
| 2026-09-03 | 1,467 | 1,508 | 1,405 | 1,439 | -21 | -1.44% | 46,604 | 6,706만 |
| 2026-09-02 | 1,455 | 1,499 | 1,439 | 1,460 | 5 | +0.34% | 18,877 | 2,756만 |
| 2026-09-01 | 1,470 | 1,485 | 1,434 | 1,455 | -15 | -1.02% | 15,514 | 2,257만 |
| 2026-08-31 | 1,445 | 1,470 | 1,393 | 1,470 | -1 | -0.07% | 29,291 | 4,306만 |
| 2026-08-28 | 1,421 | 1,491 | 1,393 | 1,471 | 47 | +3.30% | 45,643 | 6,714만 |
| 2026-08-27 | 1,455 | 1,487 | 1,357 | 1,424 | -30 | -2.06% | 44,092 | 6,279만 |
| 2026-08-26 | 1,430 | 1,454 | 1,400 | 1,454 | 24 | +1.68% | 27,143 | 3,947만 |
| 2026-08-25 | 1,387 | 1,444 | 1,356 | 1,430 | 43 | +3.10% | 106,977 | 1.53억 |
| 2026-08-24 | 1,380 | 1,411 | 1,359 | 1,387 | 14 | +1.02% | 32,795 | 4,549만 |
| 2026-08-21 | 1,415 | 1,430 | 1,353 | 1,373 | -42 | -2.97% | 23,135 | 3,176만 |
| 2026-08-20 | 1,428 | 1,448 | 1,385 | 1,415 | 15 | +1.07% | 49,709 | 7,034만 |
| 2026-08-19 | 1,436 | 1,464 | 1,391 | 1,400 | -36 | -2.51% | 27,257 | 3,816만 |
| 2026-08-18 | 1,470 | 1,494 | 1,434 | 1,436 | -34 | -2.31% | 16,292 | 2,340만 |
| 2026-08-14 | 1,500 | 1,529 | 1,408 | 1,470 | -13 | -0.88% | 60,375 | 8,875만 |
| 2026-08-13 | 1,529 | 1,571 | 1,460 | 1,483 | -46 | -3.01% | 42,136 | 6,249만 |
| 2026-08-12 | 1,514 | 1,550 | 1,501 | 1,529 | 16 | +1.06% | 30,395 | 4,647만 |
| 2026-08-11 | 1,489 | 1,540 | 1,453 | 1,513 | 24 | +1.61% | 44,203 | 6,688만 |
| 2026-08-10 | 1,397 | 1,503 | 1,397 | 1,489 | 82 | +5.83% | 73,491 | 1.09억 |
| 2026-08-07 | 1,446 | 1,446 | 1,362 | 1,407 | -23 | -1.61% | 46,574 | 6,553만 |
| 2026-08-06 | 1,476 | 1,513 | 1,350 | 1,430 | -44 | -2.99% | 51,338 | 7,341만 |
| 2026-08-05 | 1,421 | 1,500 | 1,416 | 1,474 | 59 | +4.17% | 51,599 | 7,606만 |
| 2026-08-04 | 1,301 | 1,420 | 1,300 | 1,415 | 114 | +8.76% | 106,516 | 1.51억 |
| 2026-08-03 | 1,211 | 1,308 | 1,192 | 1,301 | 90 | +7.43% | 50,911 | 6,624만 |
| 2026-07-31 | 1,200 | 1,241 | 1,120 | 1,211 | 8 | +0.67% | 148,319 | 1.8억 |
| 2026-07-30 | 1,196 | 1,237 | 1,182 | 1,203 | 7 | +0.59% | 19,182 | 2,308만 |
| 2026-07-29 | 1,296 | 1,349 | 1,100 | 1,196 | -100 | -7.72% | 66,168 | 7,914만 |
| 2026-07-28 | 1,315 | 1,371 | 1,236 | 1,296 | -12 | -0.92% | 36,216 | 4,694만 |
| 2026-07-27 | 1,269 | 1,329 | 1,269 | 1,308 | 39 | +3.07% | 20,162 | 2,637만 |
| 2026-07-24 | 1,350 | 1,350 | 1,269 | 1,269 | -83 | -6.14% | 18,236 | 2,314만 |
| 2026-07-23 | 1,273 | 1,358 | 1,244 | 1,352 | 79 | +6.21% | 77,380 | 1.05억 |
| 2026-07-22 | 1,265 | 1,348 | 1,265 | 1,273 | 8 | +0.63% | 46,842 | 5,963만 |
| 2026-07-21 | 1,211 | 1,308 | 1,211 | 1,265 | -6 | -0.47% | 56,682 | 7,170만 |
| 2026-07-20 | 1,322 | 1,326 | 1,251 | 1,271 | -51 | -3.86% | 21,921 | 2,786만 |
| 2026-07-16 | 1,378 | 1,378 | 1,280 | 1,322 | -36 | -2.65% | 45,163 | 5,971만 |
| 2026-07-15 | 1,251 | 1,370 | 1,251 | 1,358 | 107 | +8.55% | 108,594 | 1.47억 |
| 2026-07-14 | 1,310 | 1,344 | 1,200 | 1,251 | -59 | -4.50% | 120,015 | 1.5억 |
| 2026-07-13 | 1,382 | 1,424 | 1,304 | 1,310 | -72 | -5.21% | 45,663 | 5,982만 |
| 2026-07-10 | 1,279 | 1,398 | 1,279 | 1,382 | 98 | +7.63% | 62,357 | 8,618만 |
| 2026-07-09 | 1,251 | 1,350 | 1,181 | 1,284 | -22 | -1.68% | 49,200 | 6,317만 |
| 2026-07-08 | 1,350 | 1,360 | 1,268 | 1,306 | -33 | -2.46% | 73,821 | 9,641만 |
| 2026-07-07 | 1,381 | 1,415 | 1,310 | 1,339 | -29 | -2.12% | 44,115 | 5,907만 |
| 2026-07-06 | 1,380 | 1,400 | 1,331 | 1,368 | -12 | -0.87% | 32,511 | 4,448만 |
| 2026-07-03 | 1,387 | 1,420 | 1,290 | 1,380 | -7 | -0.50% | 93,917 | 1.3억 |
| 2026-07-02 | 1,437 | 1,466 | 1,387 | 1,387 | -50 | -3.48% | 78,019 | 1.08억 |
| 2026-07-01 | 1,475 | 1,538 | 1,423 | 1,437 | -38 | -2.58% | 101,564 | 1.46억 |
| 2026-06-30 | 1,437 | 1,505 | 1,437 | 1,475 | 38 | +2.64% | 48,405 | 7,140만 |
| 2026-06-29 | 1,358 | 1,489 | 1,358 | 1,437 | 79 | +5.82% | 90,667 | 1.3억 |
| 2026-06-26 | 1,459 | 1,461 | 1,340 | 1,358 | -106 | -7.24% | 165,056 | 2.24억 |
| 2026-06-25 | 1,493 | 1,550 | 1,456 | 1,464 | -29 | -1.94% | 122,142 | 1.79억 |
| 2026-06-24 | 1,460 | 1,514 | 1,390 | 1,493 | 33 | +2.26% | 66,766 | 9,968만 |
| 2026-06-23 | 1,680 | 1,680 | 1,373 | 1,460 | -88 | -5.68% | 169,133 | 2.47억 |
| 2026-06-22 | 1,570 | 1,599 | 1,505 | 1,548 | -24 | -1.53% | 74,430 | 1.15억 |
| 2026-06-19 | 1,640 | 1,689 | 1,525 | 1,572 | -68 | -4.15% | 99,425 | 1.56억 |
| 2026-06-18 | 1,697 | 1,741 | 1,640 | 1,640 | -57 | -3.36% | 71,323 | 1.17억 |
| 2026-06-17 | 1,690 | 1,732 | 1,642 | 1,697 | 1 | +0.06% | 71,656 | 1.22억 |
| 2026-06-16 | 1,699 | 1,748 | 1,674 | 1,696 | -2 | -0.12% | 90,661 | 1.54억 |
| 2026-06-15 | 1,701 | 1,748 | 1,650 | 1,698 | 21 | +1.25% | 83,231 | 1.41억 |
| 2026-06-12 | 1,662 | 1,750 | 1,655 | 1,677 | 30 | +1.82% | 77,380 | 1.3억 |
| 2026-06-11 | 1,606 | 1,649 | 1,572 | 1,647 | 41 | +2.55% | 81,270 | 1.34억 |
| 2026-06-10 | 1,633 | 1,787 | 1,600 | 1,606 | -81 | -4.80% | 159 | 26만 |
| 2026-06-09 | 1,700 | 1,710 | 1,651 | 1,687 | 51 | +3.12% | 78,568 | 1.33억 |
| 2026-06-08 | 1,765 | 1,765 | 1,605 | 1,636 | -146 | -8.19% | 178,266 | 2.92억 |
| 2026-06-05 | 1,872 | 1,896 | 1,765 | 1,782 | -90 | -4.81% | 128,951 | 2.3억 |
| 2026-06-04 | 1,766 | 1,929 | 1,766 | 1,872 | -5 | -0.27% | 97,459 | 1.82억 |
| 2026-06-02 | 1,880 | 2,000 | 1,798 | 1,877 | -42 | -2.19% | 193,439 | 3.63억 |
| 2026-06-01 | 2,035 | 2,060 | 1,879 | 1,919 | -146 | -7.07% | 382,062 | 7.33억 |
| 2026-05-29 | 2,295 | 2,295 | 2,030 | 2,065 | -120 | -5.49% | 244,852 | 5.06억 |
| 2026-05-28 | 2,395 | 2,415 | 2,065 | 2,185 | -120 | -5.21% | 371,527 | 8.12억 |
| 2026-05-27 | 2,460 | 2,515 | 2,280 | 2,305 | -155 | -6.30% | 420,162 | 9.68억 |
| 2026-05-26 | 2,475 | 2,650 | 2,415 | 2,460 | 45 | +1.86% | 771,201 | 18.97억 |
| 2026-05-22 | 2,550 | 2,750 | 2,350 | 2,415 | 145 | +6.39% | 1,257,059 | 30.36억 |
| 2026-05-21 | 2,290 | 2,320 | 2,145 | 2,270 | 100 | +4.61% | 143,444 | 3.26억 |
| 2026-05-20 | 2,380 | 2,380 | 2,105 | 2,170 | -210 | -8.82% | 459,988 | 9.98억 |
| 2026-05-19 | 2,350 | 2,580 | 2,295 | 2,380 | 30 | +1.28% | 652,020 | 15.52억 |
| 2026-05-18 | 2,395 | 2,395 | 2,165 | 2,350 | -45 | -1.88% | 303,333 | 7.13억 |
| 2026-05-15 | 2,455 | 2,475 | 2,330 | 2,395 | -60 | -2.44% | 365,514 | 8.75억 |
| 2026-05-14 | 2,325 | 2,505 | 2,320 | 2,455 | 145 | +6.28% | 779,944 | 19.15억 |
| 2026-05-13 | 2,300 | 2,385 | 2,280 | 2,310 | 10 | +0.43% | 270,867 | 6.26억 |
| 2026-05-12 | 2,480 | 2,490 | 2,245 | 2,300 | -105 | -4.37% | 453,817 | 10.44억 |
| 2026-05-11 | 2,395 | 2,535 | 2,335 | 2,405 | 15 | +0.63% | 345,402 | 8.31억 |
| 2026-05-08 | 2,410 | 2,485 | 2,315 | 2,390 | 15 | +0.63% | 332,666 | 7.95억 |
| 2026-05-07 | 2,400 | 2,475 | 2,325 | 2,375 | -75 | -3.06% | 350,629 | 8.33억 |
| 2026-05-06 | 2,520 | 2,560 | 2,350 | 2,450 | -70 | -2.78% | 854,852 | 20.94억 |
| 2026-05-04 | 2,605 | 2,640 | 2,480 | 2,520 | 45 | +1.82% | 390,426 | 9.84억 |
| 2026-04-30 | 2,485 | 2,590 | 2,410 | 2,475 | -20 | -0.80% | 370,133 | 9.16억 |
| 2026-04-29 | 2,515 | 2,650 | 2,475 | 2,495 | -70 | -2.73% | 453,238 | 11.31억 |
| 2026-04-28 | 2,660 | 2,665 | 2,535 | 2,565 | -95 | -3.57% | 584,084 | 14.98억 |
| 2026-04-27 | 2,700 | 2,800 | 2,590 | 2,660 | -10 | -0.37% | 987,254 | 26.26억 |
| 2026-04-24 | 2,965 | 3,580 | 2,670 | 2,670 | -120 | -4.30% | 6,958,626 | 186억 |
| 2026-04-23 | 2,645 | 2,790 | 2,645 | 2,790 | 130 | +4.89% | 611,684 | 17.07억 |
| 2026-04-22 | 2,650 | 2,660 | 2,490 | 2,660 | -55 | -2.03% | 765,785 | 20.37억 |
| 2026-04-21 | 3,060 | 3,060 | 2,635 | 2,715 | -490 | -15.29% | 1,199,250 | 32.56억 |
| 2026-04-20 | 2,795 | 3,450 | 2,560 | 3,205 | 550 | +20.72% | 13,126,505 | 421억 |
| 2026-04-17 | 2,825 | 2,825 | 2,410 | 2,655 | -355 | -11.79% | 5,010,271 | 133억 |
| 2026-04-16 | 3,220 | 3,565 | 2,750 | 3,010 | 265 | +9.65% | 13,189,648 | 397억 |
| 2026-04-15 | 2,325 | 2,745 | 2,220 | 2,745 | 630 | +29.79% | 4,384,094 | 120억 |
| 2026-04-14 | 1,995 | 2,375 | 1,943 | 2,115 | 172 | +8.85% | 2,141,842 | 45.3억 |
| 2026-04-13 | 1,924 | 1,952 | 1,873 | 1,943 | 17 | +0.88% | 94,956 | 1.84억 |
| 2026-04-10 | 1,936 | 1,981 | 1,924 | 1,926 | -10 | -0.52% | 107,457 | 2.07억 |
| 2026-04-09 | 1,974 | 1,974 | 1,920 | 1,936 | -38 | -1.93% | 40,083 | 7,760만 |
| 2026-04-08 | 2,000 | 2,015 | 1,948 | 1,974 | 50 | +2.60% | 68,876 | 1.36억 |
| 2026-04-07 | 2,010 | 2,010 | 1,901 | 1,924 | -5 | -0.26% | 55,075 | 1.06억 |
| 2026-04-06 | 1,927 | 2,020 | 1,917 | 1,929 | 2 | +0.10% | 77,764 | 1.5억 |
| 2026-04-03 | 1,950 | 1,979 | 1,901 | 1,927 | 46 | +2.45% | 42,038 | 8,101만 |
| 2026-04-02 | 1,949 | 2,030 | 1,868 | 1,881 | -68 | -3.49% | 72,967 | 1.37억 |
| 2026-04-01 | 1,840 | 1,957 | 1,840 | 1,949 | 121 | +6.62% | 95,749 | 1.87억 |
| 2026-03-31 | 1,897 | 1,897 | 1,824 | 1,828 | -69 | -3.64% | 98,926 | 1.81억 |
| 2026-03-30 | 1,970 | 1,971 | 1,855 | 1,897 | -73 | -3.71% | 64,525 | 1.22억 |
| 2026-03-27 | 1,906 | 2,085 | 1,862 | 1,970 | — | — | 63,560 | 1.25억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)