로보티즈 [108490] KOSDAQ
기술성장기업부
304,500 원
전일대비:
▲
56,000
(22.54%)
시가
267,000
고가
315,000
저가
265,000
거래량
1,433,047
거래대금
428,180 백만
시가총액
44,661 억
52주 최고
464,000
52주 최저
95,400
📈 주가 차트 (최근 20일)
로보티즈
108490
120봉
💬 로보티즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 304,500 | 56,000 | 22.54% | 267,000 | 315,000 | 265,000 | 1,433,047 |
| 2026-09-03 | 248,500 | 1,500 | 0.61% | 249,500 | 263,000 | 243,500 | 221,789 |
| 2026-09-02 | 247,000 | -7,000 | -2.76% | 245,500 | 257,500 | 243,000 | 132,547 |
| 2026-09-01 | 254,000 | -3,500 | -1.36% | 266,500 | 272,000 | 254,000 | 215,308 |
| 2026-08-31 | 257,500 | 15,500 | 6.40% | 245,500 | 257,500 | 238,500 | 211,525 |
| 2026-08-28 | 242,000 | -13,000 | -5.10% | 251,500 | 252,500 | 239,000 | 170,696 |
| 2026-08-27 | 255,000 | 4,500 | 1.80% | 250,500 | 256,000 | 246,500 | 125,404 |
| 2026-08-26 | 250,500 | -4,500 | -1.76% | 254,500 | 257,500 | 244,500 | 106,263 |
| 2026-08-25 | 255,000 | 7,500 | 3.03% | 256,500 | 257,000 | 239,500 | 142,981 |
| 2026-08-24 | 247,500 | -6,500 | -2.56% | 257,500 | 260,000 | 245,000 | 131,297 |
| 2026-08-21 | 254,000 | -8,500 | -3.24% | 252,000 | 259,000 | 241,500 | 175,631 |
| 2026-08-20 | 262,500 | -4,500 | -1.69% | 271,500 | 272,000 | 260,000 | 195,367 |
| 2026-08-19 | 267,000 | -12,000 | -4.30% | 273,500 | 295,500 | 265,500 | 529,237 |
| 2026-08-18 | 279,000 | -1,000 | -0.36% | 305,500 | 306,000 | 273,500 | 432,888 |
| 2026-08-14 | 280,000 | 19,000 | 7.28% | 263,000 | 289,000 | 259,000 | 392,691 |
| 2026-08-13 | 261,000 | 13,500 | 5.45% | 252,000 | 266,500 | 247,500 | 256,213 |
| 2026-08-12 | 247,500 | 4,000 | 1.64% | 241,500 | 254,000 | 234,000 | 182,497 |
| 2026-08-11 | 243,500 | -3,500 | -1.42% | 252,000 | 261,500 | 235,500 | 262,923 |
| 2026-08-10 | 247,000 | 17,500 | 7.63% | 231,500 | 250,500 | 225,000 | 220,786 |
| 2026-08-07 | 229,500 | -4,000 | -1.71% | 237,500 | 243,000 | 221,000 | 142,137 |