라메디텍

462510KOSDAQ

2,685원-65 (-2.36%)전일 종가 2026-09-18

52주 위치

2,2909,3006%신고가 대비 -71.13%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가2,685원

시가총액—

52주 최고9,300원

52주 최저2,290원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.1%	-17.1%	-45.5%	-59.3%	-61.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,750	2,825	2,655	2,685	-65	-2.36%	18,688	5,018만
2026-09-17	2,800	2,885	2,700	2,750	-80	-2.83%	25,319	6,963만
2026-09-16	2,550	3,200	2,550	2,830	280	+10.98%	254,182	7.19억
2026-09-15	2,575	2,735	2,530	2,550	-25	-0.97%	28,409	7,244만
2026-09-14	2,645	2,660	2,500	2,575	-70	-2.65%	7,070	1,821만
2026-09-11	2,625	2,785	2,550	2,645	20	+0.76%	7,851	2,077만
2026-09-10	2,650	2,650	2,580	2,625	-15	-0.57%	4,571	1,200만
2026-09-09	2,555	2,725	2,550	2,640	55	+2.13%	24,236	6,398만
2026-09-08	2,605	2,640	2,500	2,585	-20	-0.77%	9,231	2,386만
2026-09-07	2,685	2,705	2,545	2,605	-60	-2.25%	20,305	5,289만
2026-09-04	2,610	2,700	2,610	2,665	55	+2.11%	6,528	1,740만
2026-09-03	2,755	2,775	2,590	2,610	-145	-5.26%	27,810	7,258만
2026-09-02	2,865	2,910	2,745	2,755	-85	-2.99%	9,666	2,663만
2026-09-01	2,880	3,000	2,780	2,840	-30	-1.05%	9,515	2,702만
2026-08-31	2,870	2,910	2,785	2,870	0	0.00%	4,450	1,277만
2026-08-28	2,900	2,975	2,815	2,870	15	+0.53%	6,776	1,945만
2026-08-27	2,880	2,900	2,810	2,855	-15	-0.52%	5,013	1,431만
2026-08-26	2,835	2,930	2,780	2,870	90	+3.24%	9,780	2,807만
2026-08-25	2,965	2,965	2,755	2,780	-185	-6.24%	16,516	4,591만
2026-08-24	2,900	3,000	2,760	2,965	65	+2.24%	18,401	5,456만
2026-08-21	2,815	3,195	2,815	2,900	20	+0.69%	84,450	2.45억
2026-08-20	2,860	2,980	2,850	2,880	20	+0.70%	25,117	7,234만
2026-08-19	2,835	2,915	2,715	2,860	0	0.00%	8,569	2,451만
2026-08-18	2,980	2,980	2,665	2,860	-100	-3.38%	83,633	2.39억
2026-08-14	2,950	3,050	2,920	2,960	10	+0.34%	14,746	4,365만
2026-08-13	3,030	3,030	2,890	2,950	-40	-1.34%	11,971	3,531만
2026-08-12	2,750	2,990	2,685	2,990	220	+7.94%	65,663	1.96억
2026-08-11	2,785	2,870	2,755	2,770	-15	-0.54%	67,204	1.86억
2026-08-10	2,775	2,840	2,757	2,785	15	+0.54%	41,114	1.15억
2026-08-07	2,760	2,790	2,740	2,770	-10	-0.36%	8,050	2,230만
2026-08-06	2,775	2,840	2,700	2,780	-5	-0.18%	11,739	3,263만
2026-08-05	2,750	2,815	2,710	2,785	25	+0.91%	15,688	4,369만
2026-08-04	2,610	2,785	2,610	2,760	15	+0.55%	26,175	7,224만
2026-08-03	2,720	2,780	2,665	2,745	25	+0.92%	37,084	1.02억
2026-07-31	2,575	2,740	2,575	2,720	145	+5.63%	52,925	1.44억
2026-07-30	2,500	2,740	2,500	2,575	15	+0.59%	16,659	4,290만
2026-07-29	2,615	2,870	2,430	2,560	-45	-1.73%	38,861	9,948만
2026-07-28	2,860	2,860	2,560	2,605	-200	-7.13%	14,757	3,844만
2026-07-27	2,845	2,895	2,805	2,805	-35	-1.23%	18,310	5,136만
2026-07-24	2,750	2,855	2,750	2,840	15	+0.53%	35,585	1.01억
2026-07-23	2,750	2,870	2,690	2,825	75	+2.73%	29,973	8,467만
2026-07-22	2,850	2,970	2,700	2,750	-120	-4.18%	86,913	2.39억
2026-07-21	2,780	2,975	2,690	2,870	35	+1.23%	12,191	3,499만
2026-07-20	2,990	2,990	2,775	2,835	-40	-1.39%	9,675	2,743만
2026-07-16	2,965	2,965	2,790	2,875	20	+0.70%	8,796	2,529만
2026-07-15	2,870	2,885	2,795	2,855	45	+1.60%	14,215	4,058만
2026-07-14	2,870	2,870	2,645	2,810	80	+2.93%	15,187	4,268만
2026-07-13	2,835	2,970	2,730	2,730	-105	-3.70%	15,559	4,248만
2026-07-10	2,720	2,845	2,700	2,835	140	+5.19%	10,419	2,954만
2026-07-09	2,715	2,795	2,650	2,695	-40	-1.46%	24,319	6,554만
2026-07-08	2,885	2,970	2,660	2,735	-150	-5.20%	18,613	5,091만
2026-07-07	2,765	3,000	2,760	2,885	120	+4.34%	13,126	3,787만
2026-07-06	2,805	2,850	2,760	2,765	-35	-1.25%	9,843	2,722만
2026-07-03	2,710	2,820	2,625	2,800	90	+3.32%	7,993	2,238만
2026-07-02	2,850	2,970	2,675	2,710	-160	-5.57%	10,914	2,958만
2026-07-01	2,720	2,890	2,615	2,870	185	+6.89%	14,125	4,054만
2026-06-30	2,715	2,860	2,650	2,685	-30	-1.10%	16,187	4,346만
2026-06-29	2,560	2,805	2,560	2,715	155	+6.05%	23,927	6,496만
2026-06-26	2,655	2,715	2,290	2,560	-90	-3.40%	63,401	1.62억
2026-06-25	2,895	2,980	2,610	2,650	-245	-8.46%	56,784	1.5억
2026-06-24	2,890	3,030	2,805	2,895	-15	-0.52%	43,037	1.25억
2026-06-23	3,410	3,420	2,900	2,910	-430	-12.87%	124,502	3.62억
2026-06-22	3,020	4,110	2,960	3,340	175	+5.53%	669,068	22.35억
2026-06-19	3,215	3,220	3,010	3,165	-75	-2.31%	45,768	1.45억
2026-06-18	3,235	3,270	3,100	3,240	5	+0.15%	19,485	6,313만
2026-06-17	3,135	3,350	3,135	3,235	75	+2.37%	28,556	9,238만
2026-06-16	3,165	3,195	3,040	3,160	-5	-0.16%	20,629	6,519만
2026-06-15	3,310	3,370	3,100	3,165	20	+0.64%	28,593	9,050만
2026-06-12	2,965	3,180	2,965	3,145	180	+6.07%	25,388	7,985만
2026-06-11	2,885	2,995	2,775	2,965	5	+0.17%	22,409	6,644만
2026-06-10	3,050	3,050	2,910	2,960	-80	-2.63%	14,563	4,311만
2026-06-09	3,015	3,180	3,000	3,040	40	+1.33%	64,509	1.96억
2026-06-08	3,005	3,190	2,810	3,000	-260	-7.98%	56,132	1.68억
2026-06-05	3,320	3,340	3,125	3,260	-85	-2.54%	23,121	7,537만
2026-06-04	3,200	3,390	3,200	3,345	130	+4.04%	25,074	8,387만
2026-06-02	3,290	3,290	3,050	3,215	-75	-2.28%	46,296	1.49억
2026-06-01	3,620	3,620	3,270	3,290	-330	-9.12%	89,878	2.96억
2026-05-29	3,780	3,785	3,500	3,620	-155	-4.11%	72,853	2.64억
2026-05-28	3,955	4,050	3,675	3,775	-210	-5.27%	67,748	2.56억
2026-05-27	4,100	4,105	3,920	3,985	-115	-2.80%	41,791	1.67억
2026-05-26	4,155	4,260	4,095	4,100	-55	-1.32%	42,395	1.74억
2026-05-22	4,080	4,210	3,880	4,155	75	+1.84%	33,983	1.41억
2026-05-21	3,955	4,165	3,905	4,080	125	+3.16%	54,843	2.24억
2026-05-20	4,125	4,130	3,870	3,955	-175	-4.24%	67,575	2.67억
2026-05-19	4,155	4,340	4,100	4,130	-230	-5.28%	72,789	3.01억
2026-05-18	4,420	4,495	3,835	4,360	-150	-3.33%	209,469	9.13억
2026-05-15	5,410	5,700	4,510	4,510	-1,500	-24.96%	1,071,405	48.32억
2026-05-14	4,825	6,010	4,700	6,010	1,380	+29.81%	1,253,336	75.33억
2026-05-13	4,545	4,660	4,420	4,630	85	+1.87%	21,858	1.01억
2026-05-12	4,600	4,600	4,400	4,545	-100	-2.15%	28,828	1.31억
2026-05-11	4,800	4,800	4,455	4,645	-100	-2.11%	27,529	1.28억
2026-05-08	4,580	5,040	4,450	4,745	165	+3.60%	48,980	2.32억
2026-05-07	4,685	4,715	4,495	4,580	-100	-2.14%	16,711	7,654만
2026-05-06	4,815	4,895	4,645	4,680	-130	-2.70%	31,467	1.47억
2026-05-04	5,050	5,100	4,800	4,810	-110	-2.24%	41,520	2억
2026-04-30	5,060	5,150	4,920	4,920	-75	-1.50%	30,228	1.49억
2026-04-29	4,995	5,050	4,965	4,995	-15	-0.30%	19,446	9,713만
2026-04-28	5,110	5,190	4,920	5,010	-100	-1.96%	40,232	2.02억
2026-04-27	5,150	5,300	5,010	5,110	-40	-0.78%	45,204	2.31억
2026-04-24	5,160	5,290	5,120	5,150	0	0.00%	11,669	6,010만
2026-04-23	5,100	5,220	5,000	5,150	50	+0.98%	26,333	1.36억
2026-04-22	5,000	5,150	4,990	5,100	-10	-0.20%	26,766	1.37억
2026-04-21	5,090	5,190	5,000	5,110	0	0.00%	22,765	1.16억
2026-04-20	5,230	5,280	5,010	5,110	-130	-2.48%	36,477	1.86억
2026-04-17	5,290	5,310	5,040	5,240	100	+1.95%	49,640	2.6억
2026-04-16	5,090	5,260	5,030	5,140	110	+2.19%	54,690	2.81억
2026-04-15	4,930	5,100	4,845	5,030	100	+2.03%	37,117	1.87억
2026-04-14	4,825	5,050	4,825	4,930	105	+2.18%	22,213	1.1억
2026-04-13	4,780	4,955	4,550	4,825	5	+0.10%	37,642	1.82억
2026-04-10	4,800	4,835	4,760	4,820	30	+0.63%	22,874	1.1억
2026-04-09	4,800	4,800	4,690	4,790	-5	-0.10%	8,037	3,850만
2026-04-08	4,650	4,850	4,615	4,795	220	+4.81%	29,647	1.42억
2026-04-07	4,590	4,740	4,545	4,575	-5	-0.11%	11,150	5,101만
2026-04-06	4,705	4,770	4,575	4,580	-130	-2.76%	15,171	6,948만
2026-04-03	4,675	4,770	4,555	4,710	105	+2.28%	31,378	1.48억
2026-04-02	4,790	4,845	4,545	4,605	-175	-3.66%	42,418	1.95억
2026-04-01	4,725	4,780	4,560	4,780	220	+4.82%	14,176	6,776만
2026-03-31	4,650	4,760	4,540	4,560	-90	-1.94%	17,914	8,169만
2026-03-30	4,745	4,810	4,560	4,650	-170	-3.53%	33,599	1.56억
2026-03-27	4,810	4,880	4,690	4,820	—	—	21,091	1.02억

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