시장 데이터를 불러오는 중
전체 종목
RoboStrategy, Inc. - Common Stock 과거 주가
RoboStrategy, Inc. - Common Stock · BOT · NASDAQ
상장·비상장 로봇 및 피지컬 AI 기업에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RoboStrategy, Inc. - Common Stock · BOT · NASDAQ
상장·비상장 로봇 및 피지컬 AI 기업에 투자하는 폐쇄형 투자회사입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,083 | ₩38,539 | ₩36,636 | ₩37,105 | -2.57% | 21.4만 |
| 2026.10.08 | ₩39,397 | ₩39,598 | ₩35,792 | ₩37,882 | -3.84% | 53만 |
| 2026.10.07 | ₩40,107 | ₩40,603 | ₩38,914 | ₩39,423 | -1.70% | 27.8만 |
| 2026.10.06 | ₩42,345 | ₩46,646 | ₩40,991 | ₩41,179 | -2.75% | 50.1만 |
| 2026.10.05 | ₩38,847 | ₩45,467 | ₩38,660 | ₩42,626 | +9.73% | 75.1만 |
| 2026.10.02 | ₩36,690 | ₩39,531 | ₩36,529 | ₩39,303 | +7.12% | 36.6만 |
| 2026.10.01 | ₩35,430 | ₩36,918 | ₩35,202 | ₩36,140 | +2.00% | 17.9만 |
| 2026.09.30 | ₩35,819 | ₩36,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,202 |
| -1.72% |
| 14.9만 |
| 2026.09.29 | ₩35,993 | ₩36,516 | ₩35,243 | ₩35,403 | -1.64% | 20.2만 |
|---|
| 2026.09.28 | ₩38,325 | ₩38,834 | ₩35,859 | ₩35,993 | -6.08% | 25.8만 |
|---|
| 2026.09.25 | ₩40,294 | ₩40,710 | ₩37,668 | ₩38,351 | -4.82% | 29.4만 |
|---|
| 2026.09.24 | ₩37,373 | ₩40,335 | ₩37,105 | ₩40,214 | +7.60% | 31.7만 |
|---|
| 2026.09.23 | ₩38,057 | ₩38,566 | ₩37,199 | ₩38,043 | -0.04% | 17.4만 |
|---|
| 2026.09.22 | ₩38,191 | ₩39,450 | ₩37,373 | ₩37,896 | -0.77% | 23.1만 |
|---|
| 2026.09.21 | ₩40,053 | ₩41,165 | ₩39,249 | ₩39,370 | -1.71% | 45.2만 |
|---|
| 2026.09.18 | ₩37,320 | ₩39,651 | ₩36,851 | ₩39,598 | +6.10% | 21.1만 |
|---|
| 2026.09.17 | ₩35,805 | ₩39,048 | ₩35,712 | ₩37,601 | +5.01% | 38.1만 |
|---|
| 2026.09.16 | ₩36,181 | ₩36,194 | ₩34,693 | ₩34,961 | -3.37% | 16.5만 |
|---|
| 2026.09.15 | ₩35,336 | ₩36,288 | ₩34,666 | ₩35,765 | +1.21% | 15.3만 |
|---|
| 2026.09.14 | ₩34,975 | ₩36,033 | ₩34,841 | ₩34,854 | -0.34% | 13.8만 |
|---|
| 2026.09.11 | ₩37,172 | ₩37,212 | ₩35,336 | ₩35,980 | -3.21% | 17.5만 |
|---|
| 2026.09.10 | ₩35,698 | ₩37,655 | ₩35,068 | ₩36,851 | +3.23% | 20만 |
|---|
| 2026.09.09 | ₩36,328 | ₩36,944 | ₩35,712 | ₩36,368 | +0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩36,717 | ₩37,320 | ₩35,899 | ₩36,435 | -0.77% | 18.2만 |
|---|
| 2026.09.04 | ₩36,181 | ₩37,078 | ₩35,658 | ₩35,913 | -0.74% | 13.9만 |
|---|
| 2026.09.03 | ₩35,068 | ₩36,824 | ₩34,532 | ₩36,395 | +3.78% | 27.6만 |
|---|
| 2026.09.02 | ₩33,581 | ₩35,497 | ₩33,501 | ₩35,162 | +4.71% | 20.9만 |
|---|
| 2026.09.01 | ₩34,425 | ₩34,841 | ₩33,608 | ₩33,956 | -1.36% | 21.2만 |
|---|
| 2026.08.31 | ₩35,725 | ₩36,368 | ₩34,519 | ₩34,934 | -2.21% | 24.3만 |
|---|
| 2026.08.28 | ₩36,181 | ₩36,931 | ₩34,988 | ₩36,207 | +0.07% | 27.6만 |
|---|
| 2026.08.27 | ₩37,856 | ₩38,191 | ₩35,564 | ₩35,966 | -4.99% | 26.3만 |
|---|
| 2026.08.26 | ₩37,320 | ₩38,700 | ₩36,395 | ₩37,588 | +0.72% | 17.9만 |
|---|
| 2026.08.25 | ₩36,194 | ₩38,177 | ₩35,805 | ₩37,212 | +2.81% | 21만 |
|---|
| 2026.08.24 | ₩36,315 | ₩36,770 | ₩34,908 | ₩35,792 | -1.44% | 69만 |
|---|
| 2026.08.21 | ₩37,802 | ₩39,115 | ₩36,449 | ₩36,757 | -2.76% | 46.9만 |
|---|
| 2026.08.20 | ₩37,052 | ₩38,861 | ₩36,851 | ₩38,070 | +2.75% | 38.4만 |
|---|
| 2026.08.19 | ₩40,268 | ₩40,723 | ₩36,985 | ₩38,928 | -3.33% | 62.2만 |
|---|
| 2026.08.18 | ₩40,509 | ₩41,541 | ₩37,521 | ₩38,070 | -6.02% | 55.6만 |
|---|
| 2026.08.17 | ₩43,979 | ₩45,963 | ₩41,943 | ₩43,537 | -1.01% | 45.4만 |
|---|
| 2026.08.14 | ₩42,438 | ₩45,708 | ₩41,594 | ₩42,438 | 0.00% | 29.8만 |
|---|
| 2026.08.13 | ₩42,345 | ₩44,020 | ₩41,232 | ₩42,438 | +0.22% | 29.6만 |
|---|
| 2026.08.12 | ₩40,871 | ₩45,172 | ₩40,871 | ₩42,934 | +5.05% | 54.7만 |
|---|
| 2026.08.11 | ₩37,186 | ₩42,653 | ₩36,851 | ₩41,514 | +11.64% | 52.5만 |
|---|
| 2026.08.10 | ₩37,521 | ₩38,593 | ₩36,100 | ₩36,395 | -3.00% | 36.8만 |
|---|
| 2026.08.07 | ₩38,057 | ₩41,541 | ₩37,601 | ₩38,392 | +0.88% | 58.8만 |
|---|
| 2026.08.06 | ₩35,913 | ₩38,057 | ₩35,578 | ₩37,775 | +5.19% | 15.7만 |
|---|
| 2026.08.05 | ₩37,186 | ₩38,459 | ₩35,832 | ₩36,114 | -2.88% | 18.6만 |
|---|
| 2026.08.04 | ₩37,990 | ₩39,531 | ₩35,913 | ₩37,052 | -2.47% | 37.8만 |
|---|
| 2026.08.03 | ₩34,854 | ₩38,284 | ₩34,090 | ₩38,097 | +9.30% | 52.1만 |
|---|
| 2026.07.31 | ₩35,149 | ₩37,521 | ₩34,506 | ₩34,814 | -0.95% | 77만 |
|---|
| 2026.07.30 | ₩37,119 | ₩40,187 | ₩35,578 | ₩39,410 | +6.17% | 61.2만 |
|---|
| 2026.07.29 | ₩38,928 | ₩39,263 | ₩34,841 | ₩36,475 | -6.30% | 74.6만 |
|---|
| 2026.07.28 | ₩33,594 | ₩41,728 | ₩31,906 | ₩40,683 | +21.10% | 103.3만 |
|---|
| 2026.07.27 | ₩35,551 | ₩35,779 | ₩32,777 | ₩34,800 | -2.11% | 24.7만 |
|---|
| 2026.07.24 | ₩34,961 | ₩34,961 | ₩31,624 | ₩34,372 | -1.69% | 44.5만 |
|---|
| 2026.07.23 | ₩36,181 | ₩37,186 | ₩33,862 | ₩34,452 | -4.78% | 38만 |
|---|
| 2026.07.22 | ₩37,521 | ₩38,847 | ₩36,181 | ₩36,717 | -2.14% | 25.7만 |
|---|
| 2026.07.21 | ₩37,722 | ₩38,191 | ₩36,181 | ₩38,177 | +1.21% | 37.6만 |
|---|
| 2026.07.20 | ₩38,606 | ₩39,397 | ₩35,310 | ₩36,355 | -5.83% | 46.7만 |
|---|
| 2026.07.17 | ₩37,521 | ₩40,174 | ₩35,645 | ₩39,102 | +4.21% | 62.9만 |
|---|
| 2026.07.16 | ₩42,881 | ₩42,881 | ₩38,954 | ₩39,196 | -8.59% | 60.5만 |
|---|
| 2026.07.15 | ₩48,603 | ₩49,018 | ₩41,688 | ₩42,331 | -12.90% | 56.2만 |
|---|
| 2026.07.14 | ₩44,757 | ₩49,849 | ₩44,274 | ₩49,192 | +9.91% | 38.1만 |
|---|
| 2026.07.13 | ₩43,202 | ₩45,226 | ₩41,219 | ₩43,443 | +0.56% | 28.6만 |
|---|
| 2026.07.10 | ₩44,810 | ₩45,641 | ₩42,881 | ₩44,127 | -1.53% | 25.9만 |
|---|
| 2026.07.09 | ₩46,231 | ₩47,571 | ₩42,492 | ₩45,065 | -2.52% | 54.9만 |
|---|
| 2026.07.08 | ₩42,170 | ₩45,252 | ₩40,656 | ₩44,703 | +6.01% | 58.8만 |
|---|
| 2026.07.07 | ₩44,623 | ₩45,252 | ₩41,085 | ₩42,760 | -4.17% | 71만 |
|---|
| 2026.07.06 | ₩51,778 | ₩55,276 | ₩44,891 | ₩45,266 | -12.58% | 101.2만 |
|---|
| 2026.07.02 | ₩53,467 | ₩54,941 | ₩45,561 | ₩47,745 | -10.70% | 87.4만 |
|---|
| 2026.07.01 | ₩51,792 | ₩58,586 | ₩50,613 | ₩53,145 | +2.61% | 138.4만 |
|---|
| 2026.06.30 | ₩47,571 | ₩53,601 | ₩44,609 | ₩53,266 | +11.97% | 182.1만 |
|---|
| 2026.06.29 | ₩42,881 | ₩48,227 | ₩40,603 | ₩44,609 | +4.03% | 161.5만 |
|---|
| 2026.06.26 | ₩37,963 | ₩43,979 | ₩36,355 | ₩42,010 | +10.66% | 51.1만 |
|---|
| 2026.06.25 | ₩37,172 | ₩39,397 | ₩34,841 | ₩38,070 | +2.42% | 33.9만 |
|---|
| 2026.06.24 | ₩40,991 | ₩40,991 | ₩34,184 | ₩35,189 | -14.15% | 62.5만 |
|---|
| 2026.06.23 | ₩37,896 | ₩41,072 | ₩37,521 | ₩39,812 | +5.06% | 34.9만 |
|---|
| 2026.06.22 | ₩41,554 | ₩43,524 | ₩37,882 | ₩40,120 | -3.45% | 54.4만 |
|---|
| 2026.06.18 | ₩44,489 | ₩45,561 | ₩39,531 | ₩42,291 | -4.94% | 52.4만 |
|---|
| 2026.06.17 | ₩43,564 | ₩48,241 | ₩42,881 | ₩43,363 | -0.46% | 55.2만 |
|---|
| 2026.06.16 | ₩50,626 | ₩52,582 | ₩42,211 | ₩43,524 | -14.03% | 77.6만 |
|---|
| 2026.06.15 | ₩52,033 | ₩56,361 | ₩45,440 | ₩51,015 | -1.96% | 68.5만 |
|---|
| 2026.06.12 | ₩45,346 | ₩51,966 | ₩42,881 | ₩47,423 | +4.58% | 64.3만 |
|---|
| 2026.06.11 | ₩48,120 | ₩49,340 | ₩40,871 | ₩43,591 | -9.41% | 75.4만 |
|---|
| 2026.06.10 | ₩52,140 | ₩60,288 | ₩46,365 | ₩46,847 | -10.15% | 75만 |
|---|
| 2026.06.09 | ₩59,765 | ₩65,112 | ₩53,587 | ₩55,061 | -7.87% | 138.2만 |
|---|
| 2026.06.08 | ₩53,065 | ₩58,961 | ₩47,517 | ₩55,932 | +5.40% | 133.4만 |
|---|
| 2026.06.05 | ₩44,877 | ₩50,331 | ₩38,753 | ₩50,237 | +11.94% | 99.6만 |
|---|
| 2026.06.04 | ₩38,727 | ₩47,035 | ₩36,194 | ₩44,904 | +15.95% | 120.1만 |
|---|
| 2026.06.03 | ₩35,631 | ₩39,933 | ₩33,232 | ₩38,820 | +8.95% | 102.1만 |
|---|
| 2026.06.02 | ₩30,526 | ₩34,841 | ₩29,025 | ₩33,943 | +11.19% | 63.8만 |
|---|
| 2026.06.01 | ₩34,479 | ₩34,479 | ₩30,150 | ₩30,633 | -11.15% | 75.3만 |
|---|
| 2026.05.29 | ₩37,440 | ₩39,531 | ₩33,273 | ₩33,340 | -10.95% | 54.6만 |
|---|
| 2026.05.28 | ₩37,963 | ₩41,206 | ₩35,645 | ₩38,834 | +2.29% | 52.2만 |
|---|
| 2026.05.27 | ₩34,573 | ₩39,490 | ₩31,490 | ₩38,432 | +11.16% | 68.4만 |
|---|
| 2026.05.26 | ₩32,643 | ₩34,693 | ₩30,552 | ₩34,680 | +6.24% | 66.5만 |
|---|
| 2026.05.22 | ₩41,139 | ₩41,139 | ₩31,758 | ₩32,670 | -20.59% | 118.3만 |
|---|
| 2026.05.21 | ₩38,794 | ₩43,417 | ₩35,913 | ₩41,929 | +8.08% | 65.5만 |
|---|
| 2026.05.20 | ₩32,308 | ₩39,021 | ₩30,552 | ₩37,842 | +17.13% | 86.6만 |
|---|
| 2026.05.19 | ₩35,564 | ₩35,913 | ₩30,150 | ₩32,442 | -8.78% | 86.1만 |
|---|
| 2026.05.18 | ₩40,522 | ₩40,683 | ₩33,514 | ₩38,003 | -6.22% | 134.1만 |
|---|
| 2026.05.15 | ₩38,820 | ₩50,251 | ₩32,160 | ₩48,254 | +24.30% | 198.3만 |
|---|
| 2026.05.14 | ₩26,492 | ₩38,861 | ₩25,929 | ₩36,315 | +37.08% | 81.7만 |
|---|
| 2026.05.13 | ₩36,569 | ₩36,851 | ₩25,728 | ₩28,154 | -23.01% | 71만 |
|---|
| 2026.05.12 | ₩53,132 | ₩53,601 | ₩30,459 | ₩34,037 | -35.94% | 54.9만 |
|---|
| 2026.05.11 | ₩79,061 | ₩79,061 | ₩31,866 | ₩52,261 | -33.90% | 96.2만 |
|---|