로킷헬스케어 [376900] KOSDAQ
기술성장기업부
27,250 원
전일대비:
▼
2,300
(-7.78%)
시가
28,850
고가
28,850
저가
26,800
거래량
154,509
거래대금
4,225 백만
시가총액
4,744 억
52주 최고
153,800
52주 최저
14,120
📈 주가 차트 (최근 20일)
로킷헬스케어
376900
120봉
💬 로킷헬스케어 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 27,250 | -2,300 | -7.78% | 28,850 | 28,850 | 26,800 | 154,509 |
| 2026-08-20 | 29,550 | 1,000 | 3.50% | 29,500 | 29,750 | 28,150 | 100,159 |
| 2026-08-19 | 28,550 | -1,550 | -5.15% | 31,050 | 31,150 | 28,450 | 188,220 |
| 2026-08-18 | 30,100 | -2,150 | -6.67% | 31,150 | 31,450 | 29,850 | 220,893 |
| 2026-08-14 | 32,250 | -1,450 | -4.30% | 34,000 | 34,200 | 31,400 | 180,384 |
| 2026-08-13 | 33,700 | -850 | -2.46% | 34,650 | 37,800 | 33,600 | 311,921 |
| 2026-08-12 | 34,550 | -400 | -1.14% | 35,050 | 35,150 | 33,700 | 112,411 |
| 2026-08-11 | 34,950 | -50 | -0.14% | 34,000 | 35,375 | 32,300 | 236,941 |
| 2026-08-10 | 35,000 | 3,900 | 12.54% | 31,500 | 35,000 | 30,950 | 198,916 |
| 2026-08-07 | 31,100 | -4,500 | -12.64% | 33,900 | 33,900 | 29,600 | 419,684 |
| 2026-08-06 | 35,600 | -450 | -1.25% | 38,200 | 38,700 | 34,400 | 121,679 |
| 2026-08-05 | 36,050 | 50 | 0.14% | 37,100 | 37,700 | 35,450 | 113,124 |
| 2026-08-04 | 36,000 | 1,950 | 5.73% | 34,800 | 37,550 | 34,700 | 132,754 |
| 2026-08-03 | 34,050 | 1,900 | 5.91% | 30,850 | 35,500 | 30,450 | 199,026 |
| 2026-07-31 | 32,150 | 5,450 | 20.41% | 28,050 | 32,700 | 27,050 | 379,172 |
| 2026-07-30 | 26,700 | -2,800 | -9.49% | 27,400 | 32,000 | 26,700 | 368,377 |
| 2026-07-29 | 29,500 | -9,650 | -24.65% | 32,900 | 34,450 | 28,150 | 941,880 |
| 2026-07-28 | 39,150 | -3,550 | -8.31% | 41,350 | 41,950 | 38,000 | 185,930 |
| 2026-07-27 | 42,700 | -1,400 | -3.17% | 45,000 | 47,350 | 40,850 | 279,885 |
| 2026-07-24 | 44,100 | -4,550 | -9.35% | 47,500 | 47,650 | 43,800 | 294,571 |