이루온 065440
1,534+1.86%KOSDAQ · 직전 거래일 종가
이루온(065440)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 1,534원으로 +1.86% 변동했으며, 거래량은 207,682주, 거래대금은 3억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 1,554 | 1,577 | 1,481 | 1,534 | 207,682 |
| 20260806 | 1,570 | 1,632 | 1,500 | 1,506 | 266,736 |
| 20260805 | 1,550 | 1,700 | 1,546 | 1,608 | 776,277 |
| 20260804 | 1,430 | 1,515 | 1,428 | 1,498 | 183,731 |
| 20260803 | 1,316 | 1,465 | 1,313 | 1,417 | 158,457 |
| 20260731 | 1,300 | 1,349 | 1,300 | 1,344 | 165,403 |
| 20260730 | 1,200 | 1,276 | 1,200 | 1,276 | 146,244 |
| 20260729 | 1,300 | 1,325 | 1,208 | 1,236 | 355,281 |
| 20260728 | 1,369 | 1,371 | 1,250 | 1,292 | 251,539 |
| 20260727 | 1,384 | 1,388 | 1,334 | 1,373 | 80,219 |
| 20260724 | 1,432 | 1,433 | 1,350 | 1,357 | 183,413 |
| 20260723 | 1,294 | 1,448 | 1,294 | 1,433 | 354,823 |
| 20260722 | 1,332 | 1,399 | 1,288 | 1,294 | 180,519 |
| 20260721 | 1,330 | 1,337 | 1,258 | 1,319 | 84,672 |
| 20260720 | 1,367 | 1,380 | 1,304 | 1,317 | 181,051 |
| 20260716 | 1,458 | 1,458 | 1,372 | 1,380 | 177,742 |
| 20260715 | 1,377 | 1,480 | 1,377 | 1,458 | 248,058 |
| 20260714 | 1,411 | 1,411 | 1,327 | 1,377 | 232,923 |
| 20260713 | 1,600 | 1,600 | 1,381 | 1,411 | 253,990 |
| 20260710 | 1,421 | 1,543 | 1,419 | 1,511 | 440,728 |
| 20260709 | 1,365 | 1,419 | 1,320 | 1,419 | 232,281 |
| 20260708 | 1,435 | 1,457 | 1,332 | 1,365 | 275,601 |
| 20260707 | 1,513 | 1,529 | 1,415 | 1,448 | 200,039 |
| 20260706 | 1,534 | 1,548 | 1,448 | 1,526 | 169,811 |
| 20260703 | 1,500 | 1,540 | 1,361 | 1,534 | 276,101 |
| 20260702 | 1,627 | 1,629 | 1,496 | 1,500 | 302,013 |
| 20260701 | 1,568 | 1,678 | 1,565 | 1,641 | 293,046 |
| 20260630 | 1,632 | 1,632 | 1,545 | 1,568 | 149,284 |
| 20260629 | 1,409 | 1,610 | 1,409 | 1,595 | 430,630 |
| 20260626 | 1,555 | 1,559 | 1,420 | 1,448 | 360,319 |
이루온 관련 뉴스
- [이루온] 분기보고서 (2026.03)dart · 2026-05-15
- [이루온] 주식등의대량보유상황보고서(일반)dart · 2026-03-20
- [이루온] 사업보고서 (2025.12)dart · 2026-03-18
- [이루온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-03-10
- [이루온] 주식등의대량보유상황보고서(일반)dart · 2026-03-09
- [이루온] 의결권대리행사권유참고서류dart · 2026-03-03
- [이루온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-01-05
- [이루온] 주식등의대량보유상황보고서(일반)dart · 2026-01-05
- [이루온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-11-27
- [이루온] 주식등의대량보유상황보고서(일반)dart · 2025-11-27
- [이루온] 분기보고서 (2025.09)dart · 2025-11-14
- [이루온] 반기보고서 (2025.06)dart · 2025-08-14
- [이루온] 분기보고서 (2025.03)dart · 2025-05-15
- [이루온] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-05-08
- [이루온] 사업보고서 (2024.12)dart · 2025-03-20
- [이루온] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2025-03-17
- [이루온] 주식등의대량보유상황보고서(일반)dart · 2025-03-17
- [이루온] 주요사항보고서(유형자산양수결정)dart · 2025-03-10
- [이루온] 의결권대리행사권유참고서류dart · 2025-02-28
- [이루온] 주요사항보고서(자기주식처분결정)dart · 2024-12-17