라온텍 [418420] KOSDAQ
기술성장기업부
3,820 원
전일대비:
▲
130
(3.52%)
시가
3,750
고가
3,840
저가
3,500
거래량
72,190
거래대금
261 백만
시가총액
1,176 억
52주 최고
12,500
52주 최저
2,635
📈 주가 차트 (최근 20일)
라온텍
418420
120봉
💬 라온텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 3,820 | 130 | 3.52% | 3,750 | 3,840 | 3,500 | 72,190 |
| 2026-08-24 | 3,690 | 5 | 0.14% | 3,685 | 3,840 | 3,660 | 74,034 |
| 2026-08-21 | 3,685 | -285 | -7.18% | 4,000 | 4,000 | 3,650 | 114,678 |
| 2026-08-20 | 3,970 | 0 | 0.00% | 3,970 | 4,085 | 3,900 | 84,123 |
| 2026-08-19 | 3,970 | -185 | -4.45% | 4,085 | 4,120 | 3,920 | 99,506 |
| 2026-08-18 | 4,155 | -130 | -3.03% | 4,285 | 4,330 | 4,090 | 113,062 |
| 2026-08-14 | 4,285 | -5 | -0.12% | 4,330 | 4,360 | 4,050 | 153,449 |
| 2026-08-13 | 4,290 | 15 | 0.35% | 4,275 | 4,675 | 4,265 | 268,288 |
| 2026-08-12 | 4,275 | 180 | 4.40% | 4,095 | 4,375 | 3,940 | 182,444 |
| 2026-08-11 | 4,095 | 125 | 3.15% | 3,935 | 4,095 | 3,775 | 125,889 |
| 2026-08-10 | 3,970 | 385 | 10.74% | 3,590 | 3,990 | 3,560 | 206,847 |
| 2026-08-07 | 3,585 | -25 | -0.69% | 3,620 | 3,830 | 3,500 | 163,204 |
| 2026-08-06 | 3,610 | -180 | -4.75% | 3,790 | 3,800 | 3,560 | 117,862 |
| 2026-08-05 | 3,790 | 320 | 9.22% | 3,700 | 3,890 | 3,570 | 193,101 |
| 2026-08-04 | 3,470 | 315 | 9.98% | 3,155 | 3,480 | 3,155 | 143,267 |
| 2026-08-03 | 3,155 | 145 | 4.82% | 3,015 | 3,285 | 2,970 | 124,186 |
| 2026-07-31 | 3,010 | 320 | 11.90% | 2,895 | 3,100 | 2,805 | 161,331 |
| 2026-07-30 | 2,690 | -55 | -2.00% | 2,725 | 2,890 | 2,665 | 146,240 |
| 2026-07-29 | 2,745 | -255 | -8.50% | 3,010 | 3,100 | 2,635 | 232,109 |
| 2026-07-28 | 3,000 | -340 | -10.18% | 3,270 | 3,270 | 2,980 | 187,424 |