레이저쎌
412350KOSDAQ· 기타 기계 및 장비 제조업5,150원-240 (-4.45%)마감
52주 위치
1,57314,64027%신고가 대비 -64.82%
- 시가총액
- 752억
- PBR
- 3.26
- EPS(TTM)
- -1,425원
- BPS
- 1,582원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +28.3% | -7.2% | -28.4% | +167.5% | +53.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,360 | 5,360 | 5,100 | 5,150 | -240 | -4.45% | 174,980 | 9.01억 |
| 2026-09-18 | 5,210 | 5,540 | 5,160 | 5,390 | 180 | +3.45% | 441,101 | 23.78억 |
| 2026-09-17 | 4,750 | 5,660 | 4,750 | 5,210 | 460 | +9.68% | 1,288,479 | 67.13억 |
| 2026-09-16 | 4,550 | 4,770 | 4,500 | 4,750 | 135 | +2.93% | 96,262 | 4.57억 |
| 2026-09-15 | 4,670 | 4,870 | 4,555 | 4,615 | -25 | -0.54% | 104,171 | 4.81억 |
| 2026-09-14 | 4,860 | 4,860 | 4,635 | 4,640 | -260 | -5.31% | 149,278 | 6.93억 |
| 2026-09-11 | 4,865 | 4,980 | 4,800 | 4,900 | -130 | -2.58% | 96,086 | 4.71억 |
| 2026-09-10 | 4,965 | 5,300 | 4,800 | 5,030 | 95 | +1.93% | 217,409 | 10.94억 |
| 2026-09-09 | 4,745 | 5,100 | 4,745 | 4,935 | 160 | +3.35% | 170,804 | 8.43억 |
| 2026-09-08 | 4,940 | 4,990 | 4,775 | 4,775 | -160 | -3.24% | 212,030 | 10.12억 |
| 2026-09-07 | 5,120 | 5,240 | 4,925 | 4,935 | -215 | -4.17% | 217,106 | 10.71억 |
| 2026-09-04 | 5,330 | 5,390 | 5,100 | 5,150 | -150 | -2.83% | 295,910 | 15.24억 |
| 2026-09-03 | 4,860 | 5,690 | 4,615 | 5,300 | 465 | +9.62% | 872,561 | 46.25억 |
| 2026-09-02 | 4,500 | 5,140 | 4,385 | 4,835 | 235 | +5.11% | 383,071 | 18.52억 |
| 2026-09-01 | 4,355 | 4,620 | 4,250 | 4,600 | 230 | +5.26% | 143,942 | 6.62억 |
| 2026-08-31 | 4,280 | 4,405 | 4,020 | 4,370 | 90 | +2.10% | 55,729 | 2.44억 |
| 2026-08-28 | 4,435 | 4,495 | 4,165 | 4,280 | -155 | -3.49% | 75,264 | 3.22억 |
| 2026-08-27 | 4,320 | 4,680 | 4,260 | 4,435 | 195 | +4.60% | 151,582 | 6.72억 |
| 2026-08-26 | 4,350 | 4,400 | 4,095 | 4,240 | -70 | -1.62% | 67,429 | 2.86억 |
| 2026-08-25 | 4,050 | 4,395 | 3,805 | 4,310 | 260 | +6.42% | 138,942 | 5.99억 |
| 2026-08-24 | 3,960 | 4,330 | 3,925 | 4,050 | 35 | +0.87% | 121,712 | 4.93억 |
| 2026-08-21 | 4,425 | 4,425 | 3,990 | 4,015 | -355 | -8.12% | 175,671 | 7.05억 |
| 2026-08-20 | 4,310 | 4,540 | 4,280 | 4,370 | 95 | +2.22% | 127,828 | 5.59억 |
| 2026-08-19 | 4,300 | 4,485 | 3,995 | 4,275 | -175 | -3.93% | 172,493 | 7.37억 |
| 2026-08-18 | 4,595 | 5,050 | 4,400 | 4,450 | -145 | -3.16% | 276,339 | 12.3억 |
| 2026-08-14 | 4,690 | 4,900 | 4,505 | 4,595 | 50 | +1.10% | 265,353 | 12.19억 |
| 2026-08-13 | 4,700 | 4,775 | 4,500 | 4,545 | -35 | -0.76% | 168,886 | 7.68억 |
| 2026-08-12 | 4,285 | 4,730 | 4,285 | 4,580 | 100 | +2.23% | 221,033 | 10.12억 |
| 2026-08-11 | 4,440 | 4,600 | 4,155 | 4,480 | 95 | +2.17% | 136,692 | 6.12억 |
| 2026-08-10 | 3,950 | 4,465 | 3,950 | 4,385 | 405 | +10.18% | 284,963 | 12.5억 |
| 2026-08-07 | 4,005 | 4,190 | 3,850 | 3,980 | -25 | -0.62% | 138,392 | 5.51억 |
| 2026-08-06 | 4,100 | 4,110 | 3,925 | 4,005 | -135 | -3.26% | 153,209 | 6.14억 |
| 2026-08-05 | 4,130 | 4,215 | 4,040 | 4,140 | 240 | +6.15% | 270,650 | 11.2억 |
| 2026-08-04 | 3,950 | 3,950 | 3,610 | 3,900 | 175 | +4.70% | 253,995 | 9.91억 |
| 2026-08-03 | 3,700 | 3,790 | 3,335 | 3,725 | 25 | +0.68% | 433,114 | 16.13억 |
| 2026-07-31 | 3,365 | 3,795 | 3,220 | 3,700 | 650 | +21.31% | 709,500 | 26.25억 |
| 2026-07-30 | 2,935 | 3,480 | 2,850 | 3,050 | 75 | +2.52% | 815,743 | 24.88억 |
| 2026-07-29 | 3,295 | 3,445 | 2,750 | 2,975 | -320 | -9.71% | 335,497 | 9.98억 |
| 2026-07-28 | 3,480 | 3,570 | 3,250 | 3,295 | -405 | -10.95% | 232,366 | 7.66억 |
| 2026-07-27 | 3,795 | 3,890 | 3,550 | 3,700 | -45 | -1.20% | 191,820 | 7.1억 |
| 2026-07-24 | 4,115 | 4,125 | 3,740 | 3,745 | -385 | -9.32% | 255,479 | 9.57억 |
| 2026-07-23 | 4,030 | 4,210 | 3,860 | 4,130 | 85 | +2.10% | 267,347 | 11.04억 |
| 2026-07-22 | 4,425 | 4,490 | 4,045 | 4,045 | -245 | -5.71% | 436,069 | 17.64억 |
| 2026-07-21 | 4,295 | 4,340 | 4,040 | 4,290 | -5 | -0.12% | 295,773 | 12.69억 |
| 2026-07-20 | 4,520 | 4,750 | 4,250 | 4,295 | -565 | -11.63% | 321,931 | 13.83억 |
| 2026-07-16 | 5,000 | 5,000 | 4,580 | 4,860 | -450 | -8.47% | 408,336 | 19.85억 |
| 2026-07-15 | 5,400 | 5,740 | 5,060 | 5,310 | 260 | +5.15% | 1,051,384 | 55.83억 |
| 2026-07-14 | 5,460 | 5,600 | 4,720 | 5,050 | -490 | -8.84% | 672,522 | 33.96억 |
| 2026-07-13 | 6,700 | 6,700 | 5,350 | 5,540 | -650 | -10.50% | 1,085,545 | 60.14억 |
| 2026-07-10 | 5,200 | 6,400 | 5,090 | 6,190 | 1,190 | +23.80% | 2,386,454 | 148억 |
| 2026-07-09 | 4,415 | 5,420 | 4,415 | 5,000 | 585 | +13.25% | 3,195,943 | 160억 |
| 2026-07-08 | 4,400 | 5,270 | 4,240 | 4,415 | 175 | +4.13% | 4,045,655 | 179억 |
| 2026-07-07 | 5,290 | 5,590 | 4,040 | 4,240 | -1,490 | -26.00% | 1,965,518 | 83.34억 |
| 2026-07-06 | 4,600 | 5,730 | 4,230 | 5,730 | 1,315 | +29.78% | 473,145 | 27.11억 |
| 2026-07-03 | 4,040 | 4,415 | 3,690 | 4,415 | 375 | +9.28% | 355,718 | 15.7억 |
| 2026-07-02 | 4,800 | 4,810 | 4,015 | 4,040 | -540 | -11.79% | 300,553 | 12.14억 |
| 2026-07-01 | 4,765 | 5,000 | 4,360 | 4,580 | -30 | -0.65% | 285,963 | 13.1억 |
| 2026-06-30 | 4,880 | 5,020 | 4,520 | 4,610 | -245 | -5.05% | 244,516 | 11.27억 |
| 2026-06-29 | 4,100 | 5,050 | 4,080 | 4,855 | 765 | +18.70% | 476,547 | 23.14억 |
| 2026-06-26 | 4,320 | 4,320 | 3,935 | 4,090 | -240 | -5.54% | 238,442 | 9.75억 |
| 2026-06-25 | 4,585 | 5,250 | 4,250 | 4,330 | -240 | -5.25% | 455,302 | 19.71억 |
| 2026-06-24 | 4,410 | 4,790 | 4,410 | 4,570 | -20 | -0.44% | 319,321 | 14.59억 |
| 2026-06-23 | 5,130 | 5,130 | 4,535 | 4,590 | -540 | -10.53% | 361,526 | 16.59억 |
| 2026-06-22 | 5,350 | 5,550 | 4,875 | 5,130 | -420 | -7.57% | 439,969 | 22.57억 |
| 2026-06-19 | 6,290 | 6,390 | 5,250 | 5,550 | -670 | -10.77% | 860,122 | 47.74억 |
| 2026-06-18 | 6,130 | 6,270 | 5,800 | 6,220 | 90 | +1.47% | 295,951 | 18.41억 |
| 2026-06-17 | 5,940 | 6,150 | 5,770 | 6,130 | 190 | +3.20% | 268,950 | 16.49억 |
| 2026-06-16 | 6,290 | 6,350 | 5,700 | 5,940 | -60 | -1.00% | 299,317 | 17.78억 |
| 2026-06-15 | 6,010 | 6,350 | 5,820 | 6,000 | 70 | +1.18% | 326,879 | 19.61억 |
| 2026-06-12 | 6,260 | 6,470 | 5,840 | 5,930 | -10 | -0.17% | 381,422 | 22.62억 |
| 2026-06-11 | 5,650 | 5,950 | 5,450 | 5,940 | 60 | +1.02% | 492,547 | 29.26억 |
| 2026-06-10 | 6,150 | 6,420 | 5,600 | 5,880 | -450 | -7.11% | 242 | 142만 |
| 2026-06-09 | 6,480 | 6,680 | 6,100 | 6,330 | 130 | +2.10% | 365,265 | 23.12억 |
| 2026-06-08 | 6,000 | 6,900 | 6,000 | 6,200 | -840 | -11.93% | 471,905 | 29.26억 |
| 2026-06-05 | 7,800 | 7,890 | 7,030 | 7,040 | -900 | -11.34% | 505,834 | 35.61억 |
| 2026-06-04 | 8,260 | 8,490 | 7,740 | 7,940 | -330 | -3.99% | 361,194 | 28.68억 |
| 2026-06-02 | 8,270 | 8,570 | 7,070 | 8,270 | 0 | 0.00% | 706,002 | 58.39억 |
| 2026-06-01 | 8,500 | 8,630 | 7,940 | 8,270 | -430 | -4.94% | 1,015,160 | 83.95억 |
| 2026-05-29 | 9,470 | 9,470 | 8,560 | 8,700 | -450 | -4.92% | 519,978 | 45.24억 |
| 2026-05-28 | 9,990 | 10,070 | 8,910 | 9,150 | -920 | -9.14% | 760,612 | 69.6억 |
| 2026-05-27 | 10,800 | 10,800 | 9,800 | 10,070 | -710 | -6.59% | 1,126,782 | 113억 |
| 2026-05-26 | 11,480 | 12,180 | 10,580 | 10,780 | -480 | -4.26% | 989,670 | 107억 |
| 2026-05-22 | 11,510 | 11,900 | 10,900 | 11,260 | -250 | -2.17% | 845,493 | 95.2억 |
| 2026-05-21 | 11,220 | 12,820 | 11,150 | 11,510 | 640 | +5.89% | 1,883,992 | 217억 |
| 2026-05-20 | 11,280 | 11,800 | 10,510 | 10,870 | -520 | -4.57% | 876,406 | 95.27억 |
| 2026-05-19 | 14,150 | 14,150 | 10,860 | 11,390 | -2,690 | -19.11% | 2,195,421 | 250억 |
| 2026-05-18 | 11,050 | 14,640 | 10,420 | 14,080 | 2,670 | +23.40% | 5,890,766 | 829억 |
| 2026-05-15 | 11,930 | 12,700 | 10,810 | 11,410 | -180 | -1.55% | 2,330,996 | 266억 |
| 2026-05-14 | 10,240 | 12,900 | 9,590 | 11,590 | 1,350 | +13.18% | 11,755,322 | 1,362억 |
| 2026-05-13 | 7,800 | 10,240 | 7,500 | 10,240 | 2,360 | +29.95% | 4,504,090 | 461억 |
| 2026-05-12 | 7,470 | 8,210 | 7,020 | 7,880 | 410 | +5.49% | 1,526,409 | 120억 |
| 2026-05-11 | 7,700 | 7,900 | 7,280 | 7,470 | 20 | +0.27% | 692,206 | 51.71억 |
| 2026-05-08 | 7,630 | 7,800 | 7,110 | 7,450 | -180 | -2.36% | 543,262 | 40.47억 |
| 2026-05-07 | 7,550 | 8,480 | 7,480 | 7,630 | -20 | -0.26% | 1,134,760 | 86.58억 |
| 2026-05-06 | 7,700 | 8,150 | 7,300 | 7,650 | -10 | -0.13% | 983,368 | 75.23억 |
| 2026-05-04 | 8,070 | 8,080 | 7,550 | 7,660 | -260 | -3.28% | 531,528 | 40.72억 |
| 2026-04-30 | 8,020 | 8,250 | 7,700 | 7,920 | 20 | +0.25% | 663,278 | 52.53억 |
| 2026-04-29 | 8,070 | 8,140 | 7,810 | 7,900 | -170 | -2.11% | 390,772 | 30.87억 |
| 2026-04-28 | 8,620 | 8,680 | 7,930 | 8,070 | -540 | -6.27% | 717,010 | 57.86억 |
| 2026-04-27 | 8,260 | 9,090 | 8,250 | 8,610 | 890 | +11.53% | 2,539,702 | 219억 |
| 2026-04-24 | 8,000 | 8,250 | 7,650 | 7,720 | -40 | -0.52% | 511,942 | 39.52억 |
| 2026-04-23 | 7,820 | 8,090 | 7,420 | 7,760 | 30 | +0.39% | 596,342 | 46.28억 |
| 2026-04-22 | 7,690 | 7,880 | 7,360 | 7,730 | 60 | +0.78% | 451,709 | 34.92억 |
| 2026-04-21 | 8,090 | 8,090 | 7,340 | 7,670 | -260 | -3.28% | 879,345 | 67.45억 |
| 2026-04-20 | 7,950 | 8,220 | 7,770 | 7,930 | -30 | -0.38% | 465,709 | 36.93억 |
| 2026-04-17 | 8,400 | 8,400 | 7,750 | 7,960 | -340 | -4.10% | 821,065 | 65.36억 |
| 2026-04-16 | 7,900 | 8,900 | 7,860 | 8,300 | 150 | +1.84% | 1,517,695 | 126억 |
| 2026-04-15 | 8,730 | 8,740 | 7,990 | 8,150 | -160 | -1.93% | 882,810 | 71.95억 |
| 2026-04-14 | 8,200 | 8,970 | 8,090 | 8,310 | 300 | +3.75% | 1,471,327 | 122억 |
| 2026-04-13 | 7,830 | 8,300 | 7,770 | 8,010 | -60 | -0.74% | 735,258 | 58.89억 |
| 2026-04-10 | 8,120 | 8,330 | 7,660 | 8,070 | 60 | +0.75% | 1,173,904 | 94.73억 |
| 2026-04-09 | 8,570 | 8,570 | 7,810 | 8,010 | -560 | -6.53% | 879,201 | 70.42억 |
| 2026-04-08 | 9,000 | 9,500 | 8,100 | 8,570 | 280 | +3.38% | 1,899,867 | 163억 |
| 2026-04-07 | 10,150 | 11,160 | 8,110 | 8,290 | -1,250 | -13.10% | 3,012,170 | 250억 |
| 2026-04-06 | 9,320 | 9,980 | 8,830 | 9,540 | 520 | +5.76% | 2,688,038 | 256억 |
| 2026-04-03 | 7,790 | 9,500 | 7,620 | 9,020 | 1,590 | +21.40% | 4,148,437 | 374억 |
| 2026-04-02 | 7,840 | 7,910 | 7,240 | 7,430 | -400 | -5.11% | 713,423 | 53.01억 |
| 2026-04-01 | 8,160 | 8,190 | 7,660 | 7,830 | 210 | +2.76% | 1,034,216 | 80.98억 |
| 2026-03-31 | 7,250 | 7,840 | 7,200 | 7,620 | 210 | +2.83% | 949,818 | 72.38억 |
| 2026-03-30 | 7,120 | 7,770 | 6,980 | 7,410 | — | — | 766,225 | 56.78억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)