로보티즈 [108490] KOSDAQ
기술성장기업부
230,000 원
전일대비:
▲
12,500
(5.75%)
시가
222,000
고가
237,000
저가
217,500
거래량
177,251
거래대금
40,606 백만
시가총액
33,734 억
52주 최고
464,000
52주 최저
155,000
📈 주가 차트 (최근 20일)
로보티즈
108490
120봉
💬 로보티즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 230,000 | 12,500 | 5.75% | 222,000 | 237,000 | 217,500 | 177,251 |
| 2026-10-15 | 217,500 | -32,000 | -12.83% | 228,000 | 232,000 | 210,000 | 294,273 |
| 2026-10-14 | 249,500 | -1,000 | -0.40% | 248,000 | 256,500 | 244,000 | 169,167 |
| 2026-10-13 | 250,500 | -6,500 | -2.53% | 248,000 | 252,000 | 233,500 | 285,802 |
| 2026-10-12 | 257,000 | -40,500 | -13.61% | 293,500 | 294,000 | 256,500 | 429,917 |
| 2026-10-08 | 297,500 | -8,000 | -2.62% | 307,500 | 316,500 | 293,500 | 258,485 |
| 2026-10-07 | 305,500 | -10,000 | -3.17% | 317,500 | 324,000 | 303,500 | 160,006 |
| 2026-10-06 | 315,500 | 4,500 | 1.45% | 309,000 | 323,000 | 306,500 | 245,864 |
| 2026-10-02 | 311,000 | 14,500 | 4.89% | 296,500 | 316,000 | 294,000 | 285,587 |
| 2026-10-01 | 296,500 | 10,500 | 3.67% | 287,500 | 297,000 | 276,500 | 159,123 |
| 2026-09-30 | 286,000 | 1,000 | 0.35% | 283,500 | 292,000 | 283,000 | 128,373 |
| 2026-09-29 | 285,000 | 3,500 | 1.24% | 293,500 | 293,500 | 277,000 | 198,444 |
| 2026-09-28 | 281,500 | -19,500 | -6.48% | 297,500 | 300,000 | 281,500 | 214,426 |
| 2026-09-23 | 301,000 | 1,000 | 0.33% | 310,000 | 313,500 | 297,000 | 212,086 |
| 2026-09-22 | 300,000 | -6,000 | -1.96% | 308,000 | 313,500 | 297,500 | 280,855 |
| 2026-09-21 | 306,000 | -500 | -0.16% | 306,500 | 311,000 | 302,000 | 164,384 |
| 2026-09-18 | 306,500 | -3,500 | -1.13% | 313,500 | 314,500 | 304,500 | 225,115 |
| 2026-09-17 | 310,000 | 1,000 | 0.32% | 311,500 | 316,500 | 300,000 | 242,831 |
| 2026-09-16 | 309,000 | -15,500 | -4.78% | 322,000 | 322,000 | 306,000 | 322,266 |
| 2026-09-15 | 324,500 | 0 | 0.00% | 330,000 | 352,000 | 319,000 | 690,920 |