라온시큐어 [042510] KOSDAQ
벤처기업부
7,740 원
전일대비:
▲
60
(0.78%)
시가
7,880
고가
7,880
저가
7,580
거래량
24,281
거래대금
186 백만
시가총액
860 억
52주 최고
16,960
52주 최저
6,320
📈 주가 차트 (최근 20일)
라온시큐어
042510
120봉
💬 라온시큐어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 7,740 | 60 | 0.78% | 7,880 | 7,880 | 7,580 | 24,281 |
| 2026-08-21 | 7,680 | -470 | -5.77% | 8,050 | 8,050 | 7,570 | 62,446 |
| 2026-08-20 | 8,150 | 230 | 2.90% | 7,930 | 8,150 | 7,760 | 101,471 |
| 2026-08-19 | 7,920 | -90 | -1.12% | 7,850 | 7,990 | 7,680 | 83,047 |
| 2026-08-18 | 8,010 | -250 | -3.03% | 8,260 | 8,300 | 7,900 | 73,935 |
| 2026-08-14 | 8,260 | 70 | 0.85% | 8,130 | 8,320 | 7,970 | 55,926 |
| 2026-08-13 | 8,190 | -140 | -1.68% | 8,300 | 8,360 | 8,110 | 53,469 |
| 2026-08-12 | 8,330 | -110 | -1.30% | 8,430 | 8,610 | 8,240 | 103,394 |
| 2026-08-11 | 8,440 | 90 | 1.08% | 8,300 | 8,840 | 8,050 | 44,276 |
| 2026-08-10 | 8,350 | 330 | 4.11% | 8,020 | 8,350 | 8,020 | 91,016 |
| 2026-08-07 | 8,020 | -260 | -3.14% | 8,280 | 8,280 | 7,840 | 49,878 |
| 2026-08-06 | 8,280 | 50 | 0.61% | 8,250 | 8,390 | 7,860 | 109,147 |
| 2026-08-05 | 8,230 | 130 | 1.60% | 8,160 | 8,420 | 7,900 | 70,582 |
| 2026-08-04 | 8,100 | 270 | 3.45% | 7,950 | 8,290 | 7,930 | 126,218 |
| 2026-08-03 | 7,830 | 160 | 2.09% | 7,670 | 7,970 | 7,470 | 43,369 |
| 2026-07-31 | 7,670 | 330 | 4.50% | 7,430 | 7,680 | 7,210 | 180,810 |
| 2026-07-30 | 7,340 | 520 | 7.62% | 6,320 | 7,360 | 6,320 | 139,599 |
| 2026-07-29 | 6,820 | -580 | -7.84% | 7,580 | 7,580 | 6,680 | 110,866 |
| 2026-07-28 | 7,400 | -260 | -3.39% | 7,850 | 7,910 | 7,050 | 186,677 |
| 2026-07-27 | 7,660 | 190 | 2.54% | 7,610 | 7,750 | 7,430 | 50,385 |