전진건설로봇 [079900] KOSPI
35,500 원
전일대비:
▲
50
(0.14%)
시가
35,650
고가
36,800
저가
35,200
거래량
26,385
거래대금
951 백만
시가총액
5,180 억
52주 최고
74,350
52주 최저
25,600
📈 주가 차트 (최근 20일)
전진건설로봇
079900
120봉
💬 전진건설로봇 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 35,500 | 50 | 0.14% | 35,650 | 36,800 | 35,200 | 26,385 |
| 2026-10-13 | 35,450 | -1,000 | -2.74% | 35,150 | 35,900 | 33,000 | 39,769 |
| 2026-10-12 | 36,450 | -1,350 | -3.57% | 37,800 | 38,450 | 36,450 | 37,303 |
| 2026-10-08 | 37,800 | -1,250 | -3.20% | 38,950 | 38,950 | 37,500 | 28,683 |
| 2026-10-07 | 39,050 | -850 | -2.13% | 40,200 | 40,300 | 39,050 | 28,045 |
| 2026-10-06 | 39,900 | -300 | -0.75% | 40,200 | 40,350 | 39,750 | 33,185 |
| 2026-10-02 | 40,200 | -350 | -0.86% | 40,100 | 40,700 | 39,950 | 25,017 |
| 2026-10-01 | 40,550 | 550 | 1.38% | 40,000 | 40,550 | 39,850 | 22,745 |
| 2026-09-30 | 40,000 | -700 | -1.72% | 40,600 | 40,900 | 39,900 | 35,082 |
| 2026-09-29 | 40,700 | -50 | -0.12% | 40,550 | 40,750 | 39,500 | 39,561 |
| 2026-09-28 | 40,750 | -1,550 | -3.66% | 40,950 | 41,500 | 40,550 | 52,637 |
| 2026-09-23 | 42,300 | 300 | 0.71% | 42,600 | 42,600 | 41,550 | 57,277 |
| 2026-09-22 | 42,000 | 1,050 | 2.56% | 42,050 | 42,775 | 41,650 | 104,705 |
| 2026-09-21 | 40,950 | -400 | -0.97% | 41,900 | 41,900 | 40,800 | 39,661 |
| 2026-09-18 | 41,350 | 400 | 0.98% | 41,100 | 41,700 | 40,550 | 73,466 |
| 2026-09-17 | 40,950 | 1,850 | 4.73% | 40,050 | 41,400 | 39,950 | 87,564 |
| 2026-09-16 | 39,100 | -650 | -1.64% | 39,800 | 39,950 | 38,800 | 24,271 |
| 2026-09-15 | 39,750 | -350 | -0.87% | 40,000 | 40,650 | 39,350 | 35,857 |
| 2026-09-14 | 40,100 | -1,000 | -2.43% | 39,950 | 41,200 | 39,500 | 53,214 |
| 2026-09-11 | 41,100 | -900 | -2.14% | 40,450 | 41,350 | 40,200 | 49,010 |