푸른로보틱스 [094940] KOSDAQ
벤처기업부
6,290 원
전일대비:
▼
460
(-6.81%)
시가
6,600
고가
6,690
저가
6,170
거래량
150,408
거래대금
964 백만
시가총액
526 억
52주 최고
15,700
52주 최저
4,715
📈 주가 차트 (최근 20일)
푸른로보틱스
094940
120봉
💬 푸른로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 6,290 | -460 | -6.81% | 6,600 | 6,690 | 6,170 | 150,408 |
| 2026-08-21 | 6,750 | -430 | -5.99% | 7,130 | 7,680 | 6,720 | 574,638 |
| 2026-08-20 | 7,180 | -590 | -7.59% | 7,490 | 7,730 | 7,020 | 534,468 |
| 2026-08-19 | 7,770 | 1,070 | 15.97% | 6,800 | 8,210 | 6,650 | 3,345,970 |
| 2026-08-18 | 6,700 | 200 | 3.08% | 6,900 | 8,000 | 6,590 | 1,107,093 |
| 2026-08-14 | 6,500 | 100 | 1.56% | 6,370 | 6,680 | 6,330 | 58,085 |
| 2026-08-13 | 6,400 | -10 | -0.16% | 6,430 | 6,650 | 6,300 | 25,932 |
| 2026-08-12 | 6,410 | -90 | -1.38% | 6,500 | 6,600 | 6,370 | 22,524 |
| 2026-08-11 | 6,500 | -30 | -0.46% | 6,630 | 6,630 | 6,370 | 34,565 |
| 2026-08-10 | 6,530 | 270 | 4.31% | 6,470 | 6,530 | 6,270 | 31,835 |
| 2026-08-07 | 6,260 | -40 | -0.63% | 6,300 | 6,500 | 6,110 | 21,140 |
| 2026-08-06 | 6,300 | -150 | -2.33% | 6,600 | 6,610 | 6,100 | 51,151 |
| 2026-08-05 | 6,450 | 430 | 7.14% | 6,050 | 6,560 | 5,990 | 66,989 |
| 2026-08-04 | 6,020 | 230 | 3.97% | 5,800 | 6,050 | 5,800 | 46,059 |
| 2026-08-03 | 5,790 | 300 | 5.46% | 5,510 | 6,030 | 5,490 | 72,208 |
| 2026-07-31 | 5,490 | 495 | 9.91% | 5,130 | 5,620 | 5,130 | 73,494 |
| 2026-07-30 | 4,995 | -5 | -0.10% | 4,800 | 5,250 | 4,800 | 63,839 |
| 2026-07-29 | 5,000 | -320 | -6.02% | 5,470 | 5,700 | 4,935 | 161,461 |
| 2026-07-28 | 5,320 | -250 | -4.49% | 5,530 | 5,540 | 5,240 | 68,054 |
| 2026-07-27 | 5,570 | 210 | 3.92% | 5,410 | 5,680 | 5,390 | 54,890 |