아이로보틱스 [066430] KOSDAQ
중견기업부
2,055 원
전일대비:
▼
50
(-2.38%)
시가
2,110
고가
2,160
저가
2,025
거래량
526,309
거래대금
1,094 백만
시가총액
805 억
52주 최고
5,080
52주 최저
1,002
📈 주가 차트 (최근 20일)
아이로보틱스
066430
120봉
💬 아이로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,055 | -50 | -2.38% | 2,110 | 2,160 | 2,025 | 526,309 |
| 2026-08-21 | 2,105 | -120 | -5.39% | 2,190 | 2,190 | 2,060 | 768,110 |
| 2026-08-20 | 2,225 | -35 | -1.55% | 2,290 | 2,305 | 2,175 | 1,269,450 |
| 2026-08-19 | 2,260 | -110 | -4.64% | 2,265 | 2,430 | 2,255 | 1,480,641 |
| 2026-08-18 | 2,370 | -125 | -5.01% | 2,500 | 2,595 | 2,330 | 2,996,948 |
| 2026-08-14 | 2,495 | 305 | 13.93% | 2,245 | 2,845 | 2,235 | 17,184,954 |
| 2026-08-13 | 2,190 | -80 | -3.52% | 2,275 | 2,295 | 2,180 | 661,495 |
| 2026-08-12 | 2,270 | 80 | 3.65% | 2,210 | 2,295 | 2,115 | 801,993 |
| 2026-08-11 | 2,190 | 5 | 0.23% | 2,235 | 2,250 | 2,110 | 637,998 |
| 2026-08-10 | 2,185 | 115 | 5.56% | 2,080 | 2,215 | 2,065 | 694,462 |
| 2026-08-07 | 2,070 | -90 | -4.17% | 2,190 | 2,195 | 2,025 | 662,794 |
| 2026-08-06 | 2,160 | -130 | -5.68% | 2,355 | 2,400 | 2,135 | 1,629,786 |
| 2026-08-05 | 2,290 | 100 | 4.57% | 2,235 | 2,310 | 2,135 | 1,388,802 |
| 2026-08-04 | 2,190 | 85 | 4.04% | 2,085 | 2,210 | 2,030 | 1,550,693 |
| 2026-08-03 | 2,105 | 100 | 4.99% | 2,140 | 2,335 | 2,005 | 4,358,411 |
| 2026-07-31 | 2,005 | 113 | 5.97% | 1,920 | 2,055 | 1,920 | 1,630,230 |
| 2026-07-30 | 1,892 | -148 | -7.25% | 2,105 | 2,245 | 1,860 | 2,827,645 |
| 2026-07-29 | 2,040 | 230 | 12.71% | 1,950 | 2,350 | 1,948 | 15,816,347 |
| 2026-07-28 | 1,810 | -159 | -8.08% | 1,935 | 1,935 | 1,790 | 752,222 |
| 2026-07-27 | 1,969 | -31 | -1.55% | 2,045 | 2,195 | 1,941 | 1,505,732 |