시장 데이터를 불러오는 중
전체 종목
알에스오토메이션 과거 주가
RS Automation · 140670.KQ · KOSDAQ
주요 제품·사업: 모션제어기, 드라이브, 에너지제어장치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RS Automation · 140670.KQ · KOSDAQ
주요 제품·사업: 모션제어기, 드라이브, 에너지제어장치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩10,120 | ₩10,120 | ₩9,410 | ₩9,630 | -4.84% | 5.1만 |
| 2026.10.06–2026.10.08 | ₩10,620 | ₩10,850 | ₩10,120 | ₩10,120 | -4.71% | 13.4만 |
| 2026.09.28–2026.10.02 | ₩10,470 | ₩10,930 | ₩10,100 | ₩10,700 | +2.20% | 23만 |
| 2026.09.21–2026.09.23 | ₩10,580 | ₩10,790 | ₩10,250 | ₩10,470 | -1.04% | 10.9만 |
| 2026.09.14–2026.09.18 | ₩9,980 | ₩10,760 | ₩9,620 | ₩10,580 | +6.01% | 27.8만 |
| 2026.09.07–2026.09.11 | ₩10,310 | ₩10,970 | ₩9,830 | ₩10,050 | -2.52% | 59.3만 |
| 2026.08.31–2026.09.04 | ₩10,290 | ₩10,400 | ₩9,750 | ₩10,290 | 0.00% | 23.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,750 |
| ₩10,560 |
| ₩9,230 |
| ₩10,500 |
| +7.69% |
| 31.8만 |
| 2026.08.18–2026.08.21 | ₩10,900 | ₩10,950 | ₩9,510 | ₩9,680 | -11.19% | 19.7만 |
|---|
| 2026.08.10–2026.08.14 | ₩10,130 | ₩11,080 | ₩9,990 | ₩10,840 | +7.01% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩8,740 | ₩10,350 | ₩8,660 | ₩10,050 | +14.99% | 33.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,920 | ₩9,230 | ₩7,355 | ₩8,740 | -2.02% | 44.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,400 | ₩9,650 | ₩7,850 | ₩8,870 | +5.60% | 49.6만 |
|---|
| 2026.07.13–2026.07.16 | ₩9,790 | ₩9,790 | ₩8,150 | ₩8,660 | -11.54% | 24.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,940 | ₩10,100 | ₩8,710 | ₩9,560 | -3.82% | 27.1만 |
|---|
| 2026.06.29–2026.07.03 | ₩9,700 | ₩11,480 | ₩9,270 | ₩9,940 | +2.47% | 38.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,510 | ₩11,940 | ₩9,660 | ₩9,820 | -14.68% | 55.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩13,500 | ₩13,630 | ₩11,450 | ₩11,700 | -13.33% | 56.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,890 | ₩14,000 | ₩10,980 | ₩13,340 | +12.20% | 126만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,290 | ₩14,190 | ₩11,920 | ₩12,520 | -5.79% | 109만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,200 | ₩16,840 | ₩13,170 | ₩13,460 | -16.91% | 109.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,130 | ₩16,620 | ₩14,180 | ₩16,050 | -0.50% | 115.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,150 | ₩18,520 | ₩15,770 | ₩16,150 | -5.83% | 357.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,100 | ₩17,660 | ₩16,150 | ₩17,140 | +0.23% | 153.4만 |
|---|
| 2026.04.27–2026.04.30 | ₩17,240 | ₩17,940 | ₩16,610 | ₩16,780 | -2.67% | 135.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,900 | ₩17,570 | ₩16,240 | ₩17,060 | +0.95% | 114.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,410 | ₩17,370 | ₩15,090 | ₩16,900 | +9.67% | 107.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,550 | ₩16,440 | ₩14,990 | ₩15,680 | +0.84% | 73.1만 |
|---|
| 2026.03.30–2026.04.03 | ₩16,100 | ₩17,500 | ₩15,350 | ₩15,550 | -3.42% | 90.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,380 | ₩17,530 | ₩16,120 | ₩17,010 | -2.13% | 103.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,460 | ₩19,500 | ₩17,650 | ₩17,980 | -2.60% | 132.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,500 | ₩21,000 | ₩18,190 | ₩18,460 | -5.33% | 204.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩20,400 | ₩24,150 | ₩17,260 | ₩21,050 | +3.19% | 326.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,150 | ₩22,700 | ₩20,300 | ₩20,800 | -1.65% | 251.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩23,050 | ₩23,100 | ₩20,500 | ₩20,750 | -9.98% | 162.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,000 | ₩28,800 | ₩23,050 | ₩23,050 | -11.35% | 356.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,550 | ₩27,900 | ₩21,350 | ₩25,050 | +11.09% | 450.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,100 | ₩26,000 | ₩19,830 | ₩23,300 | +15.92% | 543.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩20,600 | ₩25,000 | ₩19,980 | ₩20,450 | -0.73% | 814.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,630 | ₩22,450 | ₩16,630 | ₩19,960 | +20.02% | 913.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,060 | ₩17,390 | ₩15,510 | ₩16,530 | +2.93% | 279.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,990 | ₩18,470 | ₩15,730 | ₩15,920 | -11.51% | 207.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,030 | ₩18,890 | ₩14,500 | ₩18,080 | +20.29% | 803만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,870 | ₩16,800 | ₩13,400 | ₩15,650 | +5.25% | 347.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,300 | ₩15,150 | ₩13,060 | ₩14,870 | +11.80% | 172.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,190 | ₩15,200 | ₩12,600 | ₩13,180 | -7.12% | 357.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,360 | ₩13,500 | ₩12,120 | ₩13,300 | +7.61% | 75.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,730 | ₩12,870 | ₩12,030 | ₩12,250 | -3.77% | 36.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,860 | ₩13,390 | ₩12,520 | ₩12,650 | -1.63% | 40.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,910 | ₩15,060 | ₩12,270 | ₩12,550 | -9.78% | 132.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,870 | ₩14,210 | ₩12,550 | ₩13,820 | +7.38% | 110.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,620 | ₩15,400 | ₩12,720 | ₩12,850 | -5.65% | 186.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,600 | ₩15,800 | ₩13,340 | ₩13,450 | -1.10% | 163.6만 |
|---|