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 | ₩1,582 | ₩1,622 | ₩1,368 | ₩1,395 | -11.86% | 3451.6만 |
| 2026.09.28–2026.10.02 | ₩1,837 | ₩1,958 | ₩1,582 | ₩1,596 | -13.14% | 200.5만 |
| 2026.09.21–2026.09.25 | ₩2,186 | ₩2,239 | ₩1,824 | ₩1,864 | -14.72% | 176.6만 |
| 2026.09.14–2026.09.18 | ₩2,226 | ₩2,253 | ₩2,005 | ₩2,199 | -1.20% | 263.1만 |
| 2026.09.08–2026.09.11 | ₩2,427 | ₩2,682 | ₩2,226 | ₩2,253 | -7.18% | 252.7만 |
| 2026.08.31–2026.09.04 | ₩3,030 | ₩3,138 | ₩2,199 | ₩2,467 | -18.58% | 475.9만 |
| 2026.08.24–2026.08.28 | ₩3,714 | ₩3,835 | ₩2,682 | ₩3,044 | -18.05% | 340.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,902 |
| ₩4,023 |
| ₩3,580 |
| ₩3,714 |
| -4.81% |
| 238.6만 |
| 2026.08.10–2026.08.14 | ₩3,956 | ₩4,452 | ₩3,835 | ₩3,982 | +0.68% | 281.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,714 | ₩4,224 | ₩3,567 | ₩3,996 | +7.58% | 284.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,580 | ₩4,277 | ₩3,486 | ₩3,768 | +5.24% | 394.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,256 | ₩5,283 | ₩3,480 | ₩3,500 | -33.42% | 586.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,693 | ₩6,651 | ₩4,479 | ₩5,297 | +12.86% | 737.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,900 | ₩6,249 | ₩4,338 | ₩4,472 | -24.20% | 563.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,302 | ₩8,179 | ₩5,095 | ₩5,592 | -11.28% | 1488.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,889 | ₩6,342 | ₩3,795 | ₩5,860 | +50.69% | 2737.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,661 | ₩4,184 | ₩3,205 | ₩3,996 | +9.16% | 966.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,781 | ₩4,237 | ₩3,366 | ₩3,647 | -3.55% | 896.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,076 | ₩4,559 | ₩3,419 | ₩3,942 | -3.29% | 5248만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,304 | ₩4,800 | ₩3,017 | ₩3,178 | -26.17% | 2521.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,161 | ₩8,528 | ₩3,460 | ₩3,460 | -43.85% | 7953.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,073 | ₩12,336 | ₩1,019 | ₩5,390 | +402.50% | 3.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩829 | ₩1,743 | ₩787 | ₩1,153 | +39.16% | 2.8억 |
|---|
| 2026.04.27–2026.05.01 | ₩873 | ₩917 | ₩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 | ₩1,098 | ₩746 | ₩919 | -8.67% | 484.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,448 | ₩1,582 | ₩1,032 | ₩1,047 | -27.69% | 303.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,360 | ₩2,870 | ₩1,850 | ₩1,877 | -20.45% | 266.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,030 | ₩3,030 | ₩2,280 | ₩2,360 | -22.12% | 65.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,460 | ₩3,647 | ₩2,816 | ₩2,816 | -18.60% | 52.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,728 | ₩4,023 | ₩3,218 | ₩3,352 | -10.07% | 57.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,701 | ₩4,693 | ₩3,674 | ₩3,808 | +2.90% | 123.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,923 | ₩4,452 | ₩2,923 | ₩3,835 | +31.19% | 240.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,486 | ₩3,486 | ₩2,896 | ₩2,950 | -15.38% | 66.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,774 | ₩5,283 | ₩3,352 | ₩3,486 | -26.97% | 470.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,417 | ₩5,927 | ₩4,291 | ₩4,693 | -13.37% | 146.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,892 | ₩7,589 | ₩5,390 | ₩5,766 | -16.34% | 195만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,705 | ₩9,038 | ₩6,222 | ₩7,214 | +7.60% | 654.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,314 | ₩8,340 | ₩6,919 | ₩6,919 | -16.77% | 43.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,528 | ₩9,547 | ₩7,911 | ₩8,340 | -2.20% | 40.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,064 | ₩9,306 | ₩8,019 | ₩8,287 | -8.58% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,716 | ₩9,252 | ₩8,045 | ₩8,984 | +3.08% | 70.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,509 | ₩14,696 | ₩6,758 | ₩8,340 | -42.51% | 130.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,091 | ₩17,834 | ₩13,999 | ₩14,401 | -10.50% | 92.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,773 | ₩20,918 | ₩15,018 | ₩16,332 | -13.00% | 236.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,213 | ₩24,941 | ₩17,164 | ₩18,773 | -11.50% | 197.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,528 | ₩27,623 | ₩13,999 | ₩19,845 | +27.81% | 693.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,589 | ₩19,550 | ₩13,677 | ₩15,742 | +7.90% | 157.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,359 | ₩17,190 | ₩10,754 | ₩13,784 | -15.74% | 124.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,891 | ₩29,500 | ₩16,252 | ₩17,110 | -38.65% | 113.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,350 | ₩41,836 | ₩23,439 | ₩27,354 | -28.67% | 235.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,154 | ₩44,518 | ₩34,327 | ₩39,154 | 0.00% | 165.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,104 | ₩42,372 | ₩36,741 | ₩37,545 | -10.83% | 59.3만 |
|---|