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 | ₩1,581 | ₩1,621 | ₩1,367 | ₩1,394 | -11.86% | 3451.6만 |
| 2026.09.28–2026.10.02 | ₩1,836 | ₩1,956 | ₩1,581 | ₩1,595 | -13.14% | 200.5만 |
| 2026.09.21–2026.09.25 | ₩2,184 | ₩2,238 | ₩1,822 | ₩1,863 | -14.72% | 176.6만 |
| 2026.09.14–2026.09.18 | ₩2,224 | ₩2,251 | ₩2,003 | ₩2,198 | -1.20% | 263.1만 |
| 2026.09.08–2026.09.11 | ₩2,425 | ₩2,680 | ₩2,224 | ₩2,251 | -7.18% | 252.7만 |
| 2026.08.31–2026.09.04 | ₩3,028 | ₩3,136 | ₩2,198 | ₩2,466 | -18.58% | 475.9만 |
| 2026.08.24–2026.08.28 | ₩3,712 | ₩3,832 | ₩2,680 | ₩3,042 | -18.05% | 340.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,899 |
| ₩4,020 |
| ₩3,578 |
| ₩3,712 |
| -4.81% |
| 238.6만 |
| 2026.08.10–2026.08.14 | ₩3,953 | ₩4,449 | ₩3,832 | ₩3,980 | +0.68% | 281.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,712 | ₩4,221 | ₩3,564 | ₩3,993 | +7.58% | 284.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,578 | ₩4,275 | ₩3,484 | ₩3,765 | +5.24% | 394.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,253 | ₩5,280 | ₩3,477 | ₩3,497 | -33.42% | 586.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,690 | ₩6,646 | ₩4,476 | ₩5,293 | +12.86% | 737.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,896 | ₩6,244 | ₩4,335 | ₩4,469 | -24.20% | 563.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,298 | ₩8,174 | ₩5,092 | ₩5,588 | -11.28% | 1488.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,886 | ₩6,338 | ₩3,792 | ₩5,856 | +50.69% | 2737.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,658 | ₩4,181 | ₩3,203 | ₩3,993 | +9.16% | 966.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,779 | ₩4,234 | ₩3,363 | ₩3,645 | -3.55% | 896.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,074 | ₩4,556 | ₩3,417 | ₩3,940 | -3.29% | 5248만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,301 | ₩4,797 | ₩3,015 | ₩3,176 | -26.17% | 2521.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,157 | ₩8,523 | ₩3,457 | ₩3,457 | -43.85% | 7953.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,072 | ₩12,328 | ₩1,018 | ₩5,387 | +402.50% | 3.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩828 | ₩1,742 | ₩787 | ₩1,152 | +39.16% | 2.8억 |
|---|
| 2026.04.27–2026.05.01 | ₩872 | ₩917 | ₩724 | ₩825 | -5.38% | 72.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩926 | ₩977 | ₩844 | ₩875 | -5.50% | 143만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,005 | ₩1,097 | ₩745 | ₩918 | -8.67% | 484.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,447 | ₩1,581 | ₩1,032 | ₩1,047 | -27.69% | 303.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,358 | ₩2,868 | ₩1,849 | ₩1,876 | -20.45% | 266.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,028 | ₩3,028 | ₩2,278 | ₩2,358 | -22.12% | 65.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,457 | ₩3,645 | ₩2,814 | ₩2,814 | -18.60% | 52.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,725 | ₩4,020 | ₩3,216 | ₩3,350 | -10.07% | 57.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,698 | ₩4,690 | ₩3,672 | ₩3,806 | +2.90% | 123.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,921 | ₩4,449 | ₩2,921 | ₩3,832 | +31.19% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,484 | ₩3,484 | ₩2,894 | ₩2,948 | -15.38% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,770 | ₩5,280 | ₩3,350 | ₩3,484 | -26.97% | 470.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,414 | ₩5,923 | ₩4,288 | ₩4,690 | -13.37% | 146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,888 | ₩7,585 | ₩5,387 | ₩5,762 | -16.34% | 195만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,700 | ₩9,032 | ₩6,218 | ₩7,209 | +7.60% | 654.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,308 | ₩8,335 | ₩6,915 | ₩6,915 | -16.77% | 43.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,523 | ₩9,541 | ₩7,906 | ₩8,335 | -2.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,059 | ₩9,300 | ₩8,013 | ₩8,281 | -8.58% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,710 | ₩9,246 | ₩8,040 | ₩8,978 | +3.08% | 70.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,499 | ₩14,687 | ₩6,754 | ₩8,335 | -42.51% | 130.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,080 | ₩17,822 | ₩13,990 | ₩14,392 | -10.50% | 92.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,760 | ₩20,904 | ₩15,008 | ₩16,321 | -13.00% | 236.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,199 | ₩24,924 | ₩17,152 | ₩18,760 | -11.50% | 197.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,517 | ₩27,604 | ₩13,990 | ₩19,832 | +27.81% | 693.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,579 | ₩19,537 | ₩13,668 | ₩15,732 | +7.90% | 157.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,348 | ₩17,179 | ₩10,747 | ₩13,775 | -15.74% | 124.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,872 | ₩29,480 | ₩16,241 | ₩17,099 | -38.65% | 113.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,325 | ₩41,809 | ₩23,424 | ₩27,336 | -28.67% | 235.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,129 | ₩44,489 | ₩34,305 | ₩39,129 | 0.00% | 165.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,077 | ₩42,345 | ₩36,717 | ₩37,521 | -10.83% | 59.3만 |
|---|