로체시스템즈 [071280] KOSDAQ
우량기업부
6,820 원
전일대비:
▼
60
(-0.87%)
시가
6,880
고가
6,890
저가
6,510
거래량
80,191
거래대금
537 백만
시가총액
1,043 억
52주 최고
14,070
52주 최저
5,150
📈 주가 차트 (최근 20일)
로체시스템즈
071280
120봉
💬 로체시스템즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 6,820 | -60 | -0.87% | 6,880 | 6,890 | 6,510 | 80,191 |
| 2026-08-25 | 6,880 | 360 | 5.52% | 6,400 | 6,880 | 6,150 | 112,969 |
| 2026-08-24 | 6,520 | -70 | -1.06% | 6,590 | 6,850 | 6,390 | 120,019 |
| 2026-08-21 | 6,590 | -380 | -5.45% | 6,890 | 6,890 | 6,500 | 112,068 |
| 2026-08-20 | 6,970 | 160 | 2.35% | 6,830 | 7,080 | 6,830 | 165,149 |
| 2026-08-19 | 6,810 | -190 | -2.71% | 6,770 | 6,960 | 6,550 | 161,280 |
| 2026-08-18 | 7,000 | -50 | -0.71% | 7,050 | 7,420 | 6,830 | 280,561 |
| 2026-08-14 | 7,050 | 230 | 3.37% | 6,900 | 7,050 | 6,600 | 225,797 |
| 2026-08-13 | 6,820 | 120 | 1.79% | 6,700 | 7,030 | 6,570 | 423,857 |
| 2026-08-12 | 6,700 | 440 | 7.03% | 6,250 | 6,720 | 6,040 | 406,231 |
| 2026-08-11 | 6,260 | 270 | 4.51% | 5,960 | 6,300 | 5,780 | 341,659 |
| 2026-08-10 | 5,990 | 60 | 1.01% | 6,010 | 6,170 | 5,810 | 429,537 |
| 2026-08-07 | 5,930 | -170 | -2.79% | 6,160 | 6,340 | 5,810 | 370,248 |
| 2026-08-06 | 6,100 | -470 | -7.15% | 6,570 | 6,600 | 6,040 | 237,823 |
| 2026-08-05 | 6,570 | 130 | 2.02% | 6,520 | 6,780 | 6,520 | 155,587 |
| 2026-08-04 | 6,440 | 200 | 3.21% | 6,240 | 6,490 | 6,150 | 45,011 |
| 2026-08-03 | 6,240 | 120 | 1.96% | 6,110 | 6,290 | 5,920 | 58,283 |
| 2026-07-31 | 6,120 | 920 | 17.69% | 5,640 | 6,150 | 5,420 | 80,555 |
| 2026-07-30 | 5,200 | -130 | -2.44% | 5,170 | 5,530 | 5,150 | 110,821 |
| 2026-07-29 | 5,330 | -680 | -11.31% | 6,050 | 6,130 | 5,220 | 214,982 |