레인보우로보틱스 [277810] KOSDAQ
기술성장기업부
454,000 원
전일대비:
▼
17,500
(-3.71%)
시가
459,000
고가
461,000
저가
438,000
거래량
104,101
거래대금
46,698 백만
시가총액
88,075 억
52주 최고
979,000
52주 최저
253,000
📈 주가 차트 (최근 20일)
레인보우로보틱스
277810
120봉
💬 레인보우로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 454,000 | -17,500 | -3.71% | 459,000 | 461,000 | 438,000 | 104,101 |
| 2026-08-20 | 471,500 | 9,000 | 1.95% | 467,500 | 479,000 | 458,000 | 68,240 |
| 2026-08-19 | 462,500 | -7,500 | -1.60% | 453,000 | 479,000 | 446,500 | 112,103 |
| 2026-08-18 | 470,000 | -31,000 | -6.19% | 517,000 | 517,000 | 465,000 | 127,768 |
| 2026-08-14 | 501,000 | 4,000 | 0.80% | 499,500 | 521,000 | 489,500 | 133,799 |
| 2026-08-13 | 497,000 | 7,000 | 1.43% | 495,000 | 505,000 | 484,250 | 111,372 |
| 2026-08-12 | 490,000 | 10,000 | 2.08% | 478,000 | 494,000 | 468,000 | 102,971 |
| 2026-08-11 | 480,000 | -9,000 | -1.84% | 494,000 | 497,000 | 470,500 | 132,422 |
| 2026-08-10 | 489,000 | 24,000 | 5.16% | 465,000 | 489,500 | 454,000 | 129,085 |
| 2026-08-07 | 465,000 | -24,500 | -5.01% | 485,000 | 488,000 | 446,250 | 135,918 |
| 2026-08-06 | 489,500 | 5,500 | 1.14% | 509,000 | 513,000 | 471,000 | 196,311 |
| 2026-08-05 | 484,000 | 17,000 | 3.64% | 477,000 | 485,000 | 455,500 | 143,565 |
| 2026-08-04 | 467,000 | 8,500 | 1.85% | 454,000 | 468,000 | 444,500 | 146,293 |
| 2026-08-03 | 458,500 | 25,500 | 5.89% | 442,000 | 485,000 | 429,000 | 294,073 |
| 2026-07-31 | 433,000 | 60,000 | 16.09% | 401,000 | 445,000 | 394,500 | 266,975 |
| 2026-07-30 | 373,000 | -37,500 | -9.14% | 418,000 | 430,000 | 370,500 | 272,741 |
| 2026-07-29 | 410,500 | 10,000 | 2.50% | 420,000 | 441,000 | 363,500 | 307,881 |
| 2026-07-28 | 400,500 | -45,500 | -10.20% | 420,500 | 431,500 | 394,500 | 136,694 |
| 2026-07-27 | 446,000 | 27,500 | 6.57% | 440,000 | 459,000 | 427,000 | 142,759 |
| 2026-07-24 | 418,500 | -89,500 | -17.62% | 487,500 | 487,500 | 413,500 | 319,998 |