LSK아이로봇 [091970] KOSDAQ
중견기업부
3,985 원
전일대비:
▼
65
(-1.60%)
시가
4,050
고가
4,090
저가
3,900
거래량
16,062
거래대금
64 백만
시가총액
300 억
52주 최고
5,410
52주 최저
0
📈 주가 차트 (최근 20일)
LSK아이로봇
091970
120봉
💬 LSK아이로봇 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 3,985 | -65 | -1.60% | 4,050 | 4,090 | 3,900 | 16,062 |
| 2026-08-20 | 4,050 | 140 | 3.58% | 4,090 | 4,090 | 3,900 | 25,547 |
| 2026-08-19 | 3,910 | 10 | 0.26% | 3,905 | 4,000 | 3,900 | 43,507 |
| 2026-08-18 | 3,900 | -195 | -4.76% | 4,105 | 4,200 | 3,895 | 57,977 |
| 2026-08-14 | 4,095 | 60 | 1.49% | 4,035 | 4,195 | 3,860 | 47,961 |
| 2026-08-13 | 4,035 | -75 | -1.82% | 4,110 | 4,235 | 3,895 | 51,484 |
| 2026-08-12 | 4,110 | 45 | 1.11% | 4,010 | 4,295 | 4,010 | 26,719 |
| 2026-08-11 | 4,065 | 5 | 0.12% | 4,215 | 4,310 | 4,060 | 26,333 |
| 2026-08-10 | 4,060 | 55 | 1.37% | 4,015 | 4,210 | 4,005 | 20,659 |
| 2026-08-07 | 4,005 | -115 | -2.79% | 4,120 | 4,255 | 3,910 | 33,841 |
| 2026-08-06 | 4,120 | -245 | -5.61% | 4,365 | 4,635 | 4,120 | 84,537 |
| 2026-08-05 | 4,365 | -15 | -0.34% | 4,595 | 4,595 | 4,245 | 48,709 |
| 2026-08-04 | 4,380 | -5 | -0.11% | 4,200 | 4,670 | 4,200 | 116,323 |
| 2026-08-03 | 4,385 | 155 | 3.66% | 4,250 | 4,505 | 4,135 | 145,541 |
| 2026-07-31 | 4,230 | 230 | 5.75% | 4,180 | 4,280 | 4,020 | 142,994 |
| 2026-07-30 | 4,000 | -150 | -3.61% | 3,820 | 4,355 | 3,820 | 99,768 |
| 2026-07-29 | 4,150 | 175 | 4.40% | 3,970 | 4,215 | 3,840 | 134,255 |
| 2026-07-28 | 3,975 | -30 | -0.75% | 3,975 | 4,155 | 3,855 | 88,727 |
| 2026-07-27 | 4,005 | 100 | 2.56% | 3,865 | 4,005 | 3,865 | 74,710 |
| 2026-07-24 | 3,905 | -10 | -0.26% | 3,915 | 4,200 | 3,705 | 183,848 |