라이콤
388790KOSDAQ5,070원+180 (+3.68%)전일 종가 2026-09-18
52주 위치
2,1109,33041%신고가 대비 -45.66%
- 시가총액
- 1,552억
- PER
- 169.00
- PBR
- 7.38
- EPS(TTM)
- 30원
- BPS
- 687원
- 자사주비율
- 0.32%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +18.6% | -20.8% | +2.0% | +92.8% | +109.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,955 | 5,290 | 4,880 | 5,070 | 180 | +3.68% | 1,492,558 | 75.67억 |
| 2026-09-17 | 4,895 | 5,230 | 4,790 | 4,890 | 40 | +0.82% | 1,703,595 | 83.31억 |
| 2026-09-16 | 4,495 | 5,620 | 4,450 | 4,850 | 460 | +10.48% | 4,587,446 | 222억 |
| 2026-09-15 | 4,600 | 4,620 | 4,340 | 4,390 | -260 | -5.59% | 610,471 | 26.8억 |
| 2026-09-14 | 4,455 | 4,815 | 4,305 | 4,650 | 180 | +4.03% | 892,392 | 41.5억 |
| 2026-09-11 | 4,590 | 4,790 | 4,470 | 4,470 | -215 | -4.59% | 434,735 | 19.43억 |
| 2026-09-10 | 4,830 | 4,850 | 4,575 | 4,685 | -130 | -2.70% | 405,273 | 18.99억 |
| 2026-09-09 | 4,340 | 5,270 | 4,280 | 4,815 | 595 | +14.10% | 2,557,117 | 123억 |
| 2026-09-08 | 4,140 | 4,435 | 4,130 | 4,220 | 45 | +1.08% | 401,171 | 16.93억 |
| 2026-09-07 | 4,090 | 4,255 | 4,055 | 4,175 | 120 | +2.96% | 224,066 | 9.35억 |
| 2026-09-04 | 3,960 | 4,085 | 3,955 | 4,055 | 115 | +2.92% | 93,281 | 3.78억 |
| 2026-09-03 | 4,090 | 4,100 | 3,925 | 3,940 | -90 | -2.23% | 180,075 | 7.09억 |
| 2026-09-02 | 4,170 | 4,170 | 4,002 | 4,030 | -185 | -4.39% | 224,995 | 9.07억 |
| 2026-09-01 | 4,500 | 4,500 | 4,145 | 4,215 | -245 | -5.49% | 290,872 | 12.26억 |
| 2026-08-31 | 4,195 | 4,460 | 4,000 | 4,460 | 345 | +8.38% | 380,737 | 16.98억 |
| 2026-08-28 | 4,220 | 4,270 | 4,100 | 4,115 | -100 | -2.37% | 134,546 | 5.54억 |
| 2026-08-27 | 4,195 | 4,300 | 4,060 | 4,215 | 70 | +1.69% | 332,155 | 14억 |
| 2026-08-26 | 4,075 | 4,190 | 3,965 | 4,145 | 70 | +1.72% | 158,842 | 6.58억 |
| 2026-08-25 | 4,005 | 4,105 | 3,755 | 4,075 | 70 | +1.75% | 204,870 | 8.35억 |
| 2026-08-24 | 3,945 | 4,060 | 3,930 | 4,005 | 65 | +1.65% | 174,554 | 6.99억 |
| 2026-08-21 | 4,125 | 4,200 | 3,810 | 3,940 | -165 | -4.02% | 270,502 | 10.66억 |
| 2026-08-20 | 4,100 | 4,185 | 4,015 | 4,105 | 90 | +2.24% | 188,243 | 7.73억 |
| 2026-08-19 | 4,105 | 4,205 | 3,820 | 4,015 | -260 | -6.08% | 264,190 | 10.61억 |
| 2026-08-18 | 4,245 | 4,500 | 4,220 | 4,275 | 90 | +2.15% | 623,678 | 26.66억 |
| 2026-08-14 | 4,285 | 4,320 | 4,055 | 4,185 | -115 | -2.67% | 327,294 | 13.7억 |
| 2026-08-13 | 4,395 | 4,395 | 4,215 | 4,300 | 65 | +1.53% | 369,369 | 15.88억 |
| 2026-08-12 | 4,295 | 4,330 | 4,120 | 4,235 | 10 | +0.24% | 426,936 | 18.08억 |
| 2026-08-11 | 4,300 | 4,372 | 4,005 | 4,225 | -170 | -3.87% | 538,806 | 22.76억 |
| 2026-08-10 | 4,480 | 4,530 | 4,250 | 4,395 | 125 | +2.93% | 974,064 | 42.81억 |
| 2026-08-07 | 4,015 | 4,280 | 3,920 | 4,270 | 265 | +6.62% | 885,913 | 37.83억 |
| 2026-08-06 | 4,150 | 4,180 | 3,855 | 4,005 | -145 | -3.49% | 632,010 | 25.31억 |
| 2026-08-05 | 4,340 | 4,750 | 4,010 | 4,150 | 185 | +4.67% | 3,703,549 | 154억 |
| 2026-08-04 | 3,400 | 4,315 | 3,400 | 3,965 | 645 | +19.43% | 2,767,294 | 110억 |
| 2026-08-03 | 3,240 | 3,490 | 3,155 | 3,320 | 75 | +2.31% | 279,600 | 9.28억 |
| 2026-07-31 | 3,195 | 3,300 | 3,025 | 3,245 | 260 | +8.71% | 374,613 | 12.16억 |
| 2026-07-30 | 3,045 | 3,145 | 2,950 | 2,985 | -150 | -4.78% | 226,534 | 6.76억 |
| 2026-07-29 | 3,405 | 3,470 | 2,925 | 3,135 | -265 | -7.79% | 439,010 | 13.76억 |
| 2026-07-28 | 3,560 | 3,700 | 3,275 | 3,400 | -300 | -8.11% | 315,955 | 10.74억 |
| 2026-07-27 | 3,720 | 3,850 | 3,655 | 3,700 | -20 | -0.54% | 193,715 | 7.17억 |
| 2026-07-24 | 3,970 | 4,085 | 3,690 | 3,720 | -390 | -9.49% | 300,238 | 11.17억 |
| 2026-07-23 | 4,000 | 4,140 | 3,900 | 4,110 | 220 | +5.66% | 253,165 | 10.41억 |
| 2026-07-22 | 3,995 | 4,160 | 3,870 | 3,890 | 50 | +1.30% | 280,197 | 10.9억 |
| 2026-07-21 | 3,905 | 3,955 | 3,690 | 3,840 | -15 | -0.39% | 200,529 | 7.7억 |
| 2026-07-20 | 4,025 | 4,025 | 3,730 | 3,855 | -200 | -4.93% | 374,371 | 14.43억 |
| 2026-07-16 | 4,155 | 4,250 | 4,000 | 4,055 | -215 | -5.04% | 370,338 | 15.02억 |
| 2026-07-15 | 4,170 | 4,505 | 4,140 | 4,270 | 130 | +3.14% | 665,560 | 28.42억 |
| 2026-07-14 | 4,200 | 4,235 | 3,830 | 4,140 | -70 | -1.66% | 589,944 | 24.42억 |
| 2026-07-13 | 5,010 | 5,030 | 4,205 | 4,210 | -650 | -13.37% | 841,701 | 35.44억 |
| 2026-07-10 | 5,250 | 5,400 | 4,785 | 4,860 | -45 | -0.92% | 4,258,779 | 207억 |
| 2026-07-09 | 4,280 | 4,905 | 3,915 | 4,905 | 1,130 | +29.93% | 1,584,326 | 77.71억 |
| 2026-07-08 | 3,910 | 3,960 | 3,735 | 3,775 | -225 | -5.63% | 347,792 | 13.13억 |
| 2026-07-07 | 4,010 | 4,275 | 3,905 | 4,000 | -165 | -3.96% | 332,858 | 13.31억 |
| 2026-07-06 | 4,360 | 4,360 | 4,020 | 4,165 | -155 | -3.59% | 397,690 | 16.56억 |
| 2026-07-03 | 4,410 | 4,490 | 4,055 | 4,320 | -90 | -2.04% | 515,039 | 22.25억 |
| 2026-07-02 | 4,750 | 4,750 | 4,225 | 4,410 | -375 | -7.84% | 718,495 | 31.69억 |
| 2026-07-01 | 4,760 | 4,920 | 4,550 | 4,785 | 25 | +0.53% | 552,039 | 26.42억 |
| 2026-06-30 | 4,790 | 4,940 | 4,555 | 4,760 | -20 | -0.42% | 687,209 | 32.71억 |
| 2026-06-29 | 4,840 | 5,250 | 4,710 | 4,780 | -60 | -1.24% | 743,680 | 35.55억 |
| 2026-06-26 | 5,350 | 5,400 | 4,700 | 4,840 | -510 | -9.53% | 808,691 | 39.14억 |
| 2026-06-25 | 6,030 | 6,250 | 5,190 | 5,350 | -550 | -9.32% | 580,601 | 31.06억 |
| 2026-06-24 | 5,480 | 5,980 | 5,400 | 5,900 | 430 | +7.86% | 505,478 | 29.82억 |
| 2026-06-23 | 6,310 | 6,390 | 5,340 | 5,470 | -840 | -13.31% | 729,442 | 39.9억 |
| 2026-06-22 | 6,690 | 6,890 | 6,260 | 6,310 | -380 | -5.68% | 654,194 | 41.28억 |
| 2026-06-19 | 6,410 | 6,820 | 6,080 | 6,690 | 290 | +4.53% | 1,282,108 | 85.77억 |
| 2026-06-18 | 7,160 | 7,170 | 6,400 | 6,400 | -790 | -10.99% | 1,178,345 | 75.41억 |
| 2026-06-17 | 6,830 | 7,290 | 6,400 | 7,190 | 360 | +5.27% | 1,422,092 | 102억 |
| 2026-06-16 | 7,500 | 7,690 | 6,790 | 6,830 | -470 | -6.44% | 1,515,674 | 104억 |
| 2026-06-15 | 7,700 | 7,980 | 6,920 | 7,300 | -400 | -5.19% | 2,113,039 | 154억 |
| 2026-06-12 | 8,790 | 8,870 | 7,490 | 7,700 | -1,090 | -12.40% | 4,130,598 | 318억 |
| 2026-06-11 | 7,080 | 9,200 | 7,080 | 8,790 | 1,710 | +24.15% | 14,759,208 | 1,297억 |
| 2026-06-10 | 8,170 | 9,140 | 7,050 | 7,080 | -520 | -6.84% | 6,538 | 4,629만 |
| 2026-06-09 | 7,000 | 8,400 | 6,850 | 7,600 | 850 | +12.59% | 8,303,686 | 631억 |
| 2026-06-08 | 5,650 | 7,500 | 5,300 | 6,750 | 840 | +14.21% | 15,032,462 | 1,015억 |
| 2026-06-05 | 5,000 | 6,300 | 4,910 | 5,910 | 1,000 | +20.37% | 18,184,969 | 1,075억 |
| 2026-06-04 | 3,755 | 4,910 | 3,755 | 4,910 | 1,130 | +29.89% | 3,017,598 | 148억 |
| 2026-06-02 | 4,065 | 4,065 | 3,530 | 3,780 | -285 | -7.01% | 866,273 | 32.75억 |
| 2026-06-01 | 4,700 | 4,700 | 3,955 | 4,065 | -670 | -14.15% | 973,153 | 39.56억 |
| 2026-05-29 | 5,070 | 5,630 | 4,700 | 4,735 | -230 | -4.63% | 1,491,653 | 70.63억 |
| 2026-05-28 | 4,700 | 5,560 | 4,695 | 4,965 | 260 | +5.53% | 2,149,406 | 107억 |
| 2026-05-27 | 5,400 | 5,400 | 4,600 | 4,705 | -695 | -12.87% | 1,028,229 | 48.38억 |
| 2026-05-26 | 4,760 | 5,470 | 4,555 | 5,400 | 780 | +16.88% | 1,862,537 | 101억 |
| 2026-05-22 | 4,610 | 4,860 | 4,560 | 4,620 | 10 | +0.22% | 679,987 | 31.42억 |
| 2026-05-21 | 4,495 | 4,785 | 4,445 | 4,610 | 155 | +3.48% | 584,247 | 26.93억 |
| 2026-05-20 | 4,560 | 4,560 | 4,020 | 4,455 | -105 | -2.30% | 913,396 | 40.69억 |
| 2026-05-19 | 4,430 | 4,600 | 4,170 | 4,560 | 145 | +3.28% | 768,796 | 35.06억 |
| 2026-05-18 | 4,785 | 4,785 | 4,050 | 4,415 | -485 | -9.90% | 454,555 | 20.07억 |
| 2026-05-15 | 5,460 | 5,530 | 4,655 | 4,900 | -560 | -10.26% | 751,795 | 36.84억 |
| 2026-05-14 | 5,990 | 5,990 | 5,400 | 5,460 | -480 | -8.08% | 529,413 | 28.91억 |
| 2026-05-13 | 5,380 | 5,990 | 5,140 | 5,940 | 540 | +10.00% | 806,337 | 47.9억 |
| 2026-05-12 | 6,020 | 6,090 | 5,100 | 5,400 | -500 | -8.47% | 1,247,872 | 67.39억 |
| 2026-05-11 | 5,500 | 6,110 | 5,320 | 5,900 | 580 | +10.90% | 2,049,670 | 121억 |
| 2026-05-08 | 5,190 | 5,480 | 5,110 | 5,320 | 160 | +3.10% | 762,713 | 40.58억 |
| 2026-05-07 | 5,400 | 5,690 | 5,130 | 5,160 | -60 | -1.15% | 907,829 | 46.84억 |
| 2026-05-06 | 5,470 | 5,650 | 5,140 | 5,220 | -250 | -4.57% | 673,117 | 35.14억 |
| 2026-05-04 | 5,290 | 5,850 | 5,290 | 5,470 | 260 | +4.99% | 924,109 | 50.55억 |
| 2026-04-30 | 5,360 | 5,690 | 5,200 | 5,210 | -40 | -0.76% | 864,214 | 45.03억 |
| 2026-04-29 | 5,190 | 5,280 | 5,020 | 5,250 | 60 | +1.16% | 447,166 | 23.48억 |
| 2026-04-28 | 5,680 | 5,680 | 5,090 | 5,190 | -370 | -6.65% | 793,730 | 41.19억 |
| 2026-04-27 | 5,400 | 5,770 | 5,160 | 5,560 | 160 | +2.96% | 1,010,359 | 56.18억 |
| 2026-04-24 | 5,540 | 5,840 | 5,210 | 5,400 | -170 | -3.05% | 977,113 | 52.76억 |
| 2026-04-23 | 6,060 | 6,090 | 5,370 | 5,570 | -490 | -8.09% | 1,107,174 | 61.67억 |
| 2026-04-22 | 6,310 | 6,320 | 5,740 | 6,060 | -240 | -3.81% | 1,062,624 | 64.4억 |
| 2026-04-21 | 6,650 | 6,650 | 6,060 | 6,300 | -270 | -4.11% | 1,100,093 | 69.31억 |
| 2026-04-20 | 7,170 | 7,200 | 6,450 | 6,570 | -600 | -8.37% | 1,346,369 | 88.46억 |
| 2026-04-17 | 7,320 | 7,830 | 6,590 | 7,170 | -1,230 | -14.64% | 2,795,333 | 200억 |
| 2026-04-15 | 8,480 | 8,600 | 7,430 | 8,400 | 270 | +3.32% | 2,984,035 | 251억 |
| 2026-04-14 | 9,000 | 9,330 | 7,540 | 8,130 | 610 | +8.11% | 8,509,996 | 692억 |
| 2026-04-13 | 6,050 | 7,520 | 5,950 | 7,520 | 1,730 | +29.88% | 4,130,171 | 311억 |
| 2026-04-10 | 4,930 | 6,190 | 4,755 | 5,790 | 955 | +19.75% | 7,204,041 | 417억 |
| 2026-04-09 | 5,210 | 5,210 | 4,695 | 4,835 | -365 | -7.02% | 1,741,231 | 84.19억 |
| 2026-04-08 | 5,410 | 5,440 | 4,655 | 5,200 | 100 | +1.96% | 3,237,659 | 168억 |
| 2026-04-07 | 5,560 | 5,570 | 4,980 | 5,100 | -440 | -7.94% | 1,175,950 | 59.97억 |
| 2026-04-06 | 5,400 | 6,500 | 5,350 | 5,540 | 200 | +3.75% | 4,313,802 | 239억 |
| 2026-04-03 | 5,720 | 5,930 | 5,150 | 5,340 | -60 | -1.11% | 1,650,466 | 88.13억 |
| 2026-04-02 | 6,160 | 6,250 | 5,180 | 5,400 | -540 | -9.09% | 2,128,956 | 115억 |
| 2026-04-01 | 5,200 | 6,050 | 5,200 | 5,940 | 1,005 | +20.36% | 3,098,646 | 184억 |
| 2026-03-31 | 5,600 | 5,600 | 4,890 | 4,935 | -765 | -13.42% | 1,467,323 | 72.41억 |
| 2026-03-30 | 5,290 | 6,090 | 4,765 | 5,700 | 960 | +20.25% | 3,991,426 | 228억 |
| 2026-03-27 | 4,720 | 5,360 | 4,515 | 4,740 | 0 | 0.00% | 1,680,715 | 79.67억 |
| 2026-03-26 | 5,250 | 5,250 | 4,420 | 4,740 | — | — | 1,372,845 | 65.07억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)