HT로보틱스 [396300] KOSDAQ
우량기업부
11,140 원
전일대비:
▲
1,370
(14.02%)
시가
10,320
고가
11,690
저가
9,690
거래량
31,520,840
거래대금
345,424 백만
시가총액
2,951 억
52주 최고
11,690
52주 최저
2,270
📈 주가 차트 (최근 20일)
HT로보틱스
396300
120봉
💬 HT로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 11,140 | 1,370 | 14.02% | 10,320 | 11,690 | 9,690 | 31,520,840 |
| 2026-10-20 | 9,770 | 650 | 7.13% | 9,500 | 11,250 | 9,370 | 28,717,453 |
| 2026-10-19 | 9,120 | 110 | 1.22% | 8,810 | 9,500 | 8,510 | 17,605,395 |
| 2026-10-16 | 9,010 | 1,860 | 26.01% | 7,430 | 9,180 | 7,300 | 31,941,225 |
| 2026-10-15 | 7,150 | 280 | 4.08% | 7,050 | 8,070 | 6,850 | 12,891,702 |
| 2026-10-14 | 6,870 | 590 | 9.39% | 6,310 | 7,000 | 6,150 | 19,260,826 |
| 2026-10-13 | 6,280 | 280 | 4.67% | 5,860 | 6,490 | 5,720 | 7,286,105 |
| 2026-10-12 | 6,000 | 60 | 1.01% | 5,960 | 6,260 | 5,790 | 2,031,611 |
| 2026-10-08 | 5,940 | 220 | 3.85% | 5,770 | 6,370 | 5,710 | 5,290,076 |
| 2026-10-07 | 5,720 | -350 | -5.77% | 6,020 | 6,140 | 5,670 | 1,431,523 |
| 2026-10-06 | 6,070 | -80 | -1.30% | 6,170 | 6,220 | 5,990 | 1,295,234 |
| 2026-10-02 | 6,150 | 50 | 0.82% | 6,100 | 6,480 | 6,050 | 5,353,460 |
| 2026-10-01 | 6,100 | 690 | 12.75% | 5,460 | 6,430 | 5,370 | 17,203,593 |
| 2026-09-30 | 5,410 | -110 | -1.99% | 5,570 | 5,690 | 5,370 | 1,998,937 |
| 2026-09-29 | 5,520 | -410 | -6.91% | 5,950 | 6,000 | 5,450 | 2,686,873 |
| 2026-09-28 | 5,930 | -80 | -1.33% | 5,710 | 6,580 | 5,610 | 18,733,290 |
| 2026-09-23 | 6,010 | 1,385 | 29.95% | 4,710 | 6,010 | 4,597 | 12,897,056 |
| 2026-09-22 | 4,625 | 50 | 1.09% | 4,650 | 5,090 | 4,585 | 2,698,355 |
| 2026-09-21 | 4,575 | -85 | -1.82% | 4,675 | 4,715 | 4,465 | 359,771 |
| 2026-09-18 | 4,660 | -70 | -1.48% | 4,800 | 4,880 | 4,650 | 341,809 |