제이스로보틱스 [090470] KOSDAQ
벤처기업부
4,495 원
전일대비:
▲
165
(3.81%)
시가
4,325
고가
4,495
저가
4,100
거래량
12,753
거래대금
55 백만
시가총액
786 억
52주 최고
10,100
52주 최저
2,965
📈 주가 차트 (최근 20일)
제이스로보틱스
090470
120봉
💬 제이스로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,495 | 165 | 3.81% | 4,325 | 4,495 | 4,100 | 12,753 |
| 2026-08-24 | 4,330 | 75 | 1.76% | 4,470 | 4,470 | 4,040 | 17,331 |
| 2026-08-21 | 4,255 | -280 | -6.17% | 4,500 | 4,500 | 4,170 | 22,322 |
| 2026-08-20 | 4,535 | -15 | -0.33% | 4,700 | 4,700 | 4,435 | 9,322 |
| 2026-08-19 | 4,550 | -135 | -2.88% | 4,650 | 4,765 | 4,515 | 20,700 |
| 2026-08-18 | 4,685 | -15 | -0.32% | 4,700 | 5,150 | 4,595 | 55,768 |
| 2026-08-14 | 4,700 | 160 | 3.52% | 4,550 | 4,745 | 4,525 | 25,218 |
| 2026-08-13 | 4,540 | 130 | 2.95% | 4,410 | 4,675 | 4,370 | 19,061 |
| 2026-08-12 | 4,410 | 15 | 0.34% | 4,420 | 4,570 | 4,265 | 7,995 |
| 2026-08-11 | 4,395 | 0 | 0.00% | 4,350 | 4,600 | 4,320 | 6,300 |
| 2026-08-10 | 4,395 | 90 | 2.09% | 4,305 | 4,415 | 4,110 | 8,327 |
| 2026-08-07 | 4,305 | -60 | -1.37% | 4,365 | 4,475 | 4,105 | 13,812 |
| 2026-08-06 | 4,365 | -50 | -1.13% | 4,415 | 4,475 | 4,120 | 12,233 |
| 2026-08-05 | 4,415 | 90 | 2.08% | 4,325 | 4,575 | 4,250 | 23,943 |
| 2026-08-04 | 4,325 | 165 | 3.97% | 4,295 | 4,355 | 4,150 | 13,119 |
| 2026-08-03 | 4,160 | 145 | 3.61% | 3,995 | 4,325 | 3,960 | 27,939 |
| 2026-07-31 | 4,015 | 360 | 9.85% | 3,655 | 4,050 | 3,655 | 46,290 |
| 2026-07-30 | 3,655 | 65 | 1.81% | 3,575 | 3,800 | 3,440 | 20,620 |
| 2026-07-29 | 3,590 | -160 | -4.27% | 3,875 | 3,875 | 3,440 | 57,128 |
| 2026-07-28 | 3,750 | -165 | -4.21% | 3,915 | 3,920 | 3,600 | 47,367 |