레인보우로보틱스 [277810] KOSDAQ
기술성장기업부
381,500 원
전일대비:
▼
2,000
(-0.52%)
시가
380,500
고가
390,000
저가
375,500
거래량
49,199
거래대금
18,802 백만
시가총액
74,010 억
52주 최고
979,000
52주 최저
330,000
📈 주가 차트 (최근 20일)
레인보우로보틱스
277810
120봉
💬 레인보우로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 381,500 | -2,000 | -0.52% | 380,500 | 390,000 | 375,500 | 49,199 |
| 2026-10-13 | 383,500 | -7,500 | -1.92% | 377,000 | 385,000 | 364,500 | 101,184 |
| 2026-10-12 | 391,000 | -38,000 | -8.86% | 429,500 | 430,500 | 391,000 | 103,730 |
| 2026-10-08 | 429,000 | -18,000 | -4.03% | 448,000 | 449,500 | 429,000 | 65,203 |
| 2026-10-07 | 447,000 | -19,000 | -4.08% | 462,000 | 470,000 | 447,000 | 40,516 |
| 2026-10-06 | 466,000 | 16,500 | 3.67% | 448,500 | 468,500 | 448,500 | 85,408 |
| 2026-10-02 | 449,500 | 10,500 | 2.39% | 436,000 | 452,000 | 432,500 | 64,409 |
| 2026-10-01 | 439,000 | 21,000 | 5.02% | 418,000 | 439,000 | 412,000 | 62,570 |
| 2026-09-30 | 418,000 | 1,500 | 0.36% | 418,500 | 429,000 | 418,000 | 38,016 |
| 2026-09-29 | 416,500 | -5,000 | -1.19% | 425,000 | 426,000 | 410,500 | 47,207 |
| 2026-09-28 | 421,500 | -11,500 | -2.66% | 438,000 | 438,500 | 421,000 | 43,422 |
| 2026-09-23 | 433,000 | -5,000 | -1.14% | 450,000 | 452,500 | 430,500 | 44,933 |
| 2026-09-22 | 438,000 | -1,500 | -0.34% | 444,500 | 453,500 | 438,000 | 59,474 |
| 2026-09-21 | 439,500 | 3,500 | 0.80% | 434,500 | 440,500 | 430,000 | 31,268 |
| 2026-09-18 | 436,000 | 7,500 | 1.75% | 439,500 | 445,000 | 430,000 | 50,485 |
| 2026-09-17 | 428,500 | 5,000 | 1.18% | 425,500 | 433,500 | 419,000 | 42,327 |
| 2026-09-16 | 423,500 | -10,000 | -2.31% | 434,500 | 436,500 | 421,500 | 53,799 |
| 2026-09-15 | 433,500 | 13,000 | 3.09% | 421,500 | 445,000 | 418,500 | 81,882 |
| 2026-09-14 | 420,500 | -15,500 | -3.56% | 431,000 | 431,500 | 411,000 | 63,790 |
| 2026-09-11 | 436,000 | -13,000 | -2.90% | 435,500 | 442,000 | 433,500 | 64,595 |