시장 데이터를 불러오는 중
전체 종목
로보.ai 과거 주가
Robo.ai Inc. - Class B Ordinary Shares · AIIO · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robo.ai Inc. - Class B Ordinary Shares · AIIO · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,583 | ₩1,623 | ₩1,368 | ₩1,395 | -11.86% | 3451.6만 |
| 2026.09.28–2026.10.02 | ₩1,838 | ₩1,959 | ₩1,583 | ₩1,596 | -13.14% | 200.5만 |
| 2026.09.21–2026.09.25 | ₩2,187 | ₩2,240 | ₩1,825 | ₩1,865 | -14.72% | 176.6만 |
| 2026.09.14–2026.09.18 | ₩2,227 | ₩2,254 | ₩2,006 | ₩2,200 | -1.20% | 263.1만 |
| 2026.09.08–2026.09.11 | ₩2,428 | ₩2,683 | ₩2,227 | ₩2,254 | -7.18% | 252.7만 |
| 2026.08.31–2026.09.04 | ₩3,032 | ₩3,139 | ₩2,200 | ₩2,469 | -18.58% | 475.9만 |
| 2026.08.24–2026.08.28 | ₩3,716 | ₩3,837 | ₩2,683 | ₩3,045 | -18.05% | 340.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,904 |
| ₩4,025 |
| ₩3,582 |
| ₩3,716 |
| -4.81% |
| 238.6만 |
| 2026.08.10–2026.08.14 | ₩3,958 | ₩4,454 | ₩3,837 | ₩3,985 | +0.68% | 281.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,716 | ₩4,226 | ₩3,569 | ₩3,998 | +7.58% | 284.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,582 | ₩4,280 | ₩3,488 | ₩3,770 | +5.24% | 394.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,259 | ₩5,286 | ₩3,481 | ₩3,502 | -33.42% | 586.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,696 | ₩6,654 | ₩4,481 | ₩5,299 | +12.86% | 737.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,903 | ₩6,252 | ₩4,340 | ₩4,474 | -24.20% | 563.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,305 | ₩8,184 | ₩5,098 | ₩5,594 | -11.28% | 1488.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,891 | ₩6,346 | ₩3,797 | ₩5,863 | +50.69% | 2737.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,663 | ₩4,186 | ₩3,206 | ₩3,998 | +9.16% | 966.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,783 | ₩4,239 | ₩3,367 | ₩3,649 | -3.55% | 896.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,078 | ₩4,561 | ₩3,421 | ₩3,944 | -3.29% | 5248만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,307 | ₩4,803 | ₩3,019 | ₩3,180 | -26.17% | 2521.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,165 | ₩8,533 | ₩3,461 | ₩3,461 | -43.85% | 7953.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,073 | ₩12,343 | ₩1,020 | ₩5,393 | +402.50% | 3.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩829 | ₩1,744 | ₩788 | ₩1,154 | +39.16% | 2.8억 |
|---|
| 2026.04.27–2026.05.01 | ₩873 | ₩918 | ₩724 | ₩826 | -5.38% | 72.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩927 | ₩978 | ₩845 | ₩876 | -5.50% | 143만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,006 | ₩1,099 | ₩746 | ₩919 | -8.67% | 484.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,449 | ₩1,583 | ₩1,033 | ₩1,048 | -27.69% | 303.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,361 | ₩2,871 | ₩1,851 | ₩1,878 | -20.45% | 266.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,032 | ₩3,032 | ₩2,281 | ₩2,361 | -22.12% | 65.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,461 | ₩3,649 | ₩2,817 | ₩2,817 | -18.60% | 52.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,730 | ₩4,025 | ₩3,220 | ₩3,354 | -10.07% | 57.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,703 | ₩4,696 | ₩3,676 | ₩3,810 | +2.90% | 123.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,925 | ₩4,454 | ₩2,925 | ₩3,837 | +31.19% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,488 | ₩3,488 | ₩2,898 | ₩2,951 | -15.38% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,776 | ₩5,286 | ₩3,354 | ₩3,488 | -26.97% | 470.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,420 | ₩5,930 | ₩4,293 | ₩4,696 | -13.37% | 146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,896 | ₩7,593 | ₩5,393 | ₩5,769 | -16.34% | 195만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,708 | ₩9,042 | ₩6,225 | ₩7,218 | +7.60% | 654.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,318 | ₩8,345 | ₩6,923 | ₩6,923 | -16.77% | 43.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,533 | ₩9,552 | ₩7,915 | ₩8,345 | -2.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,069 | ₩9,311 | ₩8,023 | ₩8,291 | -8.58% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,720 | ₩9,257 | ₩8,050 | ₩8,989 | +3.08% | 70.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,516 | ₩14,704 | ₩6,762 | ₩8,345 | -42.51% | 130.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,099 | ₩17,843 | ₩14,006 | ₩14,409 | -10.50% | 92.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,782 | ₩20,929 | ₩15,026 | ₩16,341 | -13.00% | 236.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,224 | ₩24,954 | ₩17,172 | ₩18,782 | -11.50% | 197.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,536 | ₩27,637 | ₩14,006 | ₩19,856 | +27.81% | 693.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,596 | ₩19,560 | ₩13,684 | ₩15,750 | +7.90% | 157.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,367 | ₩17,199 | ₩10,760 | ₩13,792 | -15.74% | 124.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,905 | ₩29,515 | ₩16,260 | ₩17,119 | -38.65% | 113.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,369 | ₩41,858 | ₩23,451 | ₩27,368 | -28.67% | 235.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,174 | ₩44,541 | ₩34,345 | ₩39,174 | 0.00% | 165.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,126 | ₩42,394 | ₩36,760 | ₩37,565 | -10.83% | 59.3만 |
|---|