로보티즈 [108490] KOSDAQ
기술성장기업부
254,500 원
전일대비:
▼
34,500
(-11.94%)
시가
288,000
고가
291,500
저가
253,000
거래량
218,141
거래대금
57,795 백만
시가총액
37,302 억
52주 최고
464,000
52주 최저
61,300
📈 주가 차트 (최근 20일)
로보티즈
108490
120봉
💬 로보티즈 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 254,500 | -34,500 | -11.94% | 288,000 | 291,500 | 253,000 | 218,141 |
| 2026-06-22 | 289,000 | 2,000 | 0.70% | 289,000 | 296,000 | 280,500 | 124,387 |
| 2026-06-19 | 287,000 | -13,500 | -4.49% | 301,500 | 305,500 | 279,500 | 243,135 |
| 2026-06-18 | 300,500 | -8,000 | -2.59% | 319,000 | 319,000 | 300,500 | 138,176 |
| 2026-06-17 | 308,500 | -5,500 | -1.75% | 316,000 | 316,000 | 302,500 | 114,226 |
| 2026-06-16 | 314,000 | -18,000 | -5.42% | 338,000 | 339,000 | 310,500 | 197,467 |
| 2026-06-15 | 332,000 | 2,000 | 0.61% | 338,500 | 345,500 | 329,500 | 184,006 |
| 2026-06-12 | 330,000 | 43,500 | 15.18% | 316,000 | 369,500 | 313,500 | 782,457 |
| 2026-06-11 | 286,500 | 12,000 | 4.37% | 266,000 | 287,000 | 254,500 | 203,444 |
| 2026-06-10 | 274,500 | -15,500 | -5.34% | 283,500 | 298,500 | 265,500 | 164,067 |
| 2026-06-09 | 290,000 | 500 | 0.17% | 295,000 | 301,000 | 273,000 | 254,629 |
| 2026-06-08 | 289,500 | -31,000 | -9.67% | 300,000 | 313,000 | 284,500 | 264,960 |
| 2026-06-05 | 320,500 | -23,000 | -6.70% | 328,500 | 339,500 | 307,500 | 322,728 |
| 2026-06-04 | 343,500 | -61,500 | -15.19% | 369,500 | 376,000 | 334,000 | 449,635 |
| 2026-06-02 | 405,000 | 2,500 | 0.62% | 433,000 | 464,000 | 355,000 | 1,077,137 |
| 2026-06-01 | 402,500 | 77,000 | 23.66% | 353,000 | 418,000 | 352,500 | 1,380,451 |
| 2026-05-29 | 325,500 | 33,000 | 11.28% | 304,500 | 329,000 | 294,000 | 396,842 |
| 2026-05-28 | 292,500 | -10,000 | -3.31% | 311,000 | 319,000 | 279,000 | 206,810 |
| 2026-05-27 | 302,500 | -10,500 | -3.35% | 311,500 | 316,000 | 301,000 | 221,233 |
| 2026-05-26 | 313,000 | 8,500 | 2.79% | 319,000 | 323,500 | 309,000 | 145,692 |