로보티즈 [108490] KOSDAQ
기술성장기업부
254,000 원
전일대비:
▼
8,500
(-3.24%)
시가
252,000
고가
259,000
저가
241,500
거래량
175,631
거래대금
43,809 백만
시가총액
37,239 억
52주 최고
464,000
52주 최저
75,600
📈 주가 차트 (최근 20일)
로보티즈
108490
120봉
💬 로보티즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-08-06 | 233,500 | -8,500 | -3.51% | 248,000 | 250,000 | 227,000 | 228,314 |
| 2026-08-05 | 242,000 | 9,500 | 4.09% | 236,000 | 243,500 | 226,000 | 217,683 |
| 2026-08-04 | 232,500 | 17,000 | 7.89% | 214,000 | 238,500 | 211,500 | 413,401 |
| 2026-08-03 | 215,500 | 31,700 | 17.25% | 187,800 | 229,250 | 180,800 | 589,041 |
| 2026-07-31 | 183,800 | 25,400 | 16.04% | 170,000 | 189,000 | 167,900 | 286,608 |
| 2026-07-30 | 158,400 | -15,000 | -8.65% | 174,400 | 178,500 | 156,000 | 245,060 |
| 2026-07-29 | 173,400 | -7,200 | -3.99% | 189,500 | 194,100 | 155,000 | 329,794 |
| 2026-07-28 | 180,600 | -20,400 | -10.15% | 193,300 | 198,350 | 177,600 | 124,563 |
| 2026-07-27 | 201,000 | 9,600 | 5.02% | 196,300 | 206,500 | 193,100 | 141,456 |
| 2026-07-24 | 191,400 | -25,100 | -11.59% | 210,500 | 211,000 | 191,100 | 174,803 |