라온로보틱스 [232680] KOSDAQ
기술성장기업부
9,520 원
전일대비:
▲
310
(3.37%)
시가
9,360
고가
9,530
저가
8,500
거래량
105,293
거래대금
964 백만
시가총액
1,262 억
52주 최고
23,950
52주 최저
6,980
📈 주가 차트 (최근 20일)
라온로보틱스
232680
120봉
💬 라온로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 9,520 | 310 | 3.37% | 9,360 | 9,530 | 8,500 | 105,293 |
| 2026-08-24 | 9,210 | 20 | 0.22% | 9,310 | 9,610 | 9,110 | 97,747 |
| 2026-08-21 | 9,190 | -740 | -7.45% | 9,750 | 10,150 | 9,140 | 183,435 |
| 2026-08-20 | 9,930 | 120 | 1.22% | 9,890 | 10,070 | 9,750 | 118,109 |
| 2026-08-19 | 9,810 | -190 | -1.90% | 9,860 | 10,220 | 9,580 | 149,316 |
| 2026-08-18 | 10,000 | -440 | -4.21% | 10,750 | 10,820 | 9,950 | 253,398 |
| 2026-08-14 | 10,440 | 60 | 0.58% | 10,490 | 10,790 | 10,020 | 230,202 |
| 2026-08-13 | 10,380 | -30 | -0.29% | 10,500 | 10,790 | 10,310 | 244,298 |
| 2026-08-12 | 10,410 | 250 | 2.46% | 10,190 | 10,465 | 9,930 | 179,809 |
| 2026-08-11 | 10,160 | -220 | -2.12% | 10,450 | 10,680 | 10,070 | 284,187 |
| 2026-08-10 | 10,380 | 1,190 | 12.95% | 9,310 | 10,870 | 9,310 | 874,720 |
| 2026-08-07 | 9,190 | -470 | -4.87% | 9,690 | 9,850 | 9,010 | 318,950 |
| 2026-08-06 | 9,660 | 90 | 0.94% | 9,910 | 11,730 | 9,160 | 2,189,479 |
| 2026-08-05 | 9,570 | 470 | 5.16% | 9,150 | 9,620 | 9,150 | 185,505 |
| 2026-08-04 | 9,100 | 390 | 4.48% | 8,730 | 9,130 | 8,720 | 177,580 |
| 2026-08-03 | 8,710 | 190 | 2.23% | 8,530 | 9,300 | 8,200 | 351,934 |
| 2026-07-31 | 8,520 | 1,020 | 13.60% | 7,600 | 8,800 | 7,600 | 417,396 |
| 2026-07-30 | 7,500 | -20 | -0.27% | 7,520 | 7,740 | 7,100 | 259,828 |
| 2026-07-29 | 7,520 | -830 | -9.94% | 8,650 | 9,000 | 7,040 | 303,881 |
| 2026-07-28 | 8,350 | -350 | -4.02% | 8,300 | 8,550 | 7,970 | 209,452 |