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 | ₩38,117 | ₩38,573 | ₩36,669 | ₩37,138 | -2.57% | 21.4만 |
| 2026.10.08 | ₩39,432 | ₩39,633 | ₩35,824 | ₩37,916 | -3.84% | 53만 |
| 2026.10.07 | ₩40,143 | ₩40,639 | ₩38,949 | ₩39,459 | -1.70% | 27.8만 |
| 2026.10.06 | ₩42,383 | ₩46,688 | ₩41,028 | ₩41,216 | -2.75% | 50.1만 |
| 2026.10.05 | ₩38,882 | ₩45,508 | ₩38,694 | ₩42,664 | +9.73% | 75.1만 |
| 2026.10.02 | ₩36,723 | ₩39,566 | ₩36,562 | ₩39,338 | +7.12% | 36.6만 |
| 2026.10.01 | ₩35,462 | ₩36,951 | ₩35,234 | ₩36,173 | +2.00% | 17.9만 |
| 2026.09.30 | ₩35,851 | ₩36,213 | ₩35,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,234 |
| -1.72% |
| 14.9만 |
| 2026.09.29 | ₩36,025 | ₩36,548 | ₩35,274 | ₩35,435 | -1.64% | 20.2만 |
|---|
| 2026.09.28 | ₩38,359 | ₩38,869 | ₩35,891 | ₩36,025 | -6.08% | 25.8만 |
|---|
| 2026.09.25 | ₩40,330 | ₩40,746 | ₩37,702 | ₩38,386 | -4.82% | 29.4만 |
|---|
| 2026.09.24 | ₩37,407 | ₩40,371 | ₩37,138 | ₩40,250 | +7.60% | 31.7만 |
|---|
| 2026.09.23 | ₩38,091 | ₩38,600 | ₩37,232 | ₩38,077 | -0.04% | 17.4만 |
|---|
| 2026.09.22 | ₩38,225 | ₩39,486 | ₩37,407 | ₩37,930 | -0.77% | 23.1만 |
|---|
| 2026.09.21 | ₩40,089 | ₩41,202 | ₩39,284 | ₩39,405 | -1.71% | 45.2만 |
|---|
| 2026.09.18 | ₩37,353 | ₩39,687 | ₩36,884 | ₩39,633 | +6.10% | 21.1만 |
|---|
| 2026.09.17 | ₩35,837 | ₩39,083 | ₩35,744 | ₩37,635 | +5.01% | 38.1만 |
|---|
| 2026.09.16 | ₩36,213 | ₩36,226 | ₩34,724 | ₩34,992 | -3.37% | 16.5만 |
|---|
| 2026.09.15 | ₩35,368 | ₩36,320 | ₩34,697 | ₩35,797 | +1.21% | 15.3만 |
|---|
| 2026.09.14 | ₩35,006 | ₩36,065 | ₩34,872 | ₩34,885 | -0.34% | 13.8만 |
|---|
| 2026.09.11 | ₩37,205 | ₩37,246 | ₩35,368 | ₩36,012 | -3.21% | 17.5만 |
|---|
| 2026.09.10 | ₩35,730 | ₩37,688 | ₩35,100 | ₩36,884 | +3.23% | 20만 |
|---|
| 2026.09.09 | ₩36,360 | ₩36,977 | ₩35,744 | ₩36,401 | +0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩36,749 | ₩37,353 | ₩35,931 | ₩36,468 | -0.77% | 18.2만 |
|---|
| 2026.09.04 | ₩36,213 | ₩37,112 | ₩35,690 | ₩35,945 | -0.74% | 13.9만 |
|---|
| 2026.09.03 | ₩35,100 | ₩36,857 | ₩34,563 | ₩36,428 | +3.78% | 27.6만 |
|---|
| 2026.09.02 | ₩33,611 | ₩35,529 | ₩33,531 | ₩35,194 | +4.71% | 20.9만 |
|---|
| 2026.09.01 | ₩34,456 | ₩34,872 | ₩33,638 | ₩33,987 | -1.36% | 21.2만 |
|---|
| 2026.08.31 | ₩35,757 | ₩36,401 | ₩34,550 | ₩34,966 | -2.21% | 24.3만 |
|---|
| 2026.08.28 | ₩36,213 | ₩36,964 | ₩35,019 | ₩36,240 | +0.07% | 27.6만 |
|---|
| 2026.08.27 | ₩37,889 | ₩38,225 | ₩35,596 | ₩35,998 | -4.99% | 26.3만 |
|---|
| 2026.08.26 | ₩37,353 | ₩38,734 | ₩36,428 | ₩37,621 | +0.72% | 17.9만 |
|---|
| 2026.08.25 | ₩36,226 | ₩38,211 | ₩35,837 | ₩37,246 | +2.81% | 21만 |
|---|
| 2026.08.24 | ₩36,347 | ₩36,803 | ₩34,939 | ₩35,824 | -1.44% | 69만 |
|---|
| 2026.08.21 | ₩37,836 | ₩39,150 | ₩36,481 | ₩36,790 | -2.76% | 46.9만 |
|---|
| 2026.08.20 | ₩37,085 | ₩38,895 | ₩36,884 | ₩38,104 | +2.75% | 38.4만 |
|---|
| 2026.08.19 | ₩40,304 | ₩40,760 | ₩37,018 | ₩38,962 | -3.33% | 62.2만 |
|---|
| 2026.08.18 | ₩40,545 | ₩41,578 | ₩37,554 | ₩38,104 | -6.02% | 55.6만 |
|---|
| 2026.08.17 | ₩44,019 | ₩46,004 | ₩41,980 | ₩43,576 | -1.01% | 45.4만 |
|---|
| 2026.08.14 | ₩42,476 | ₩45,749 | ₩41,631 | ₩42,476 | 0.00% | 29.8만 |
|---|
| 2026.08.13 | ₩42,383 | ₩44,059 | ₩41,269 | ₩42,476 | +0.22% | 29.6만 |
|---|
| 2026.08.12 | ₩40,907 | ₩45,213 | ₩40,907 | ₩42,973 | +5.05% | 54.7만 |
|---|
| 2026.08.11 | ₩37,219 | ₩42,691 | ₩36,884 | ₩41,551 | +11.64% | 52.5만 |
|---|
| 2026.08.10 | ₩37,554 | ₩38,627 | ₩36,132 | ₩36,428 | -3.00% | 36.8만 |
|---|
| 2026.08.07 | ₩38,091 | ₩41,578 | ₩37,635 | ₩38,426 | +0.88% | 58.8만 |
|---|
| 2026.08.06 | ₩35,945 | ₩38,091 | ₩35,609 | ₩37,809 | +5.19% | 15.7만 |
|---|
| 2026.08.05 | ₩37,219 | ₩38,493 | ₩35,864 | ₩36,146 | -2.88% | 18.6만 |
|---|
| 2026.08.04 | ₩38,024 | ₩39,566 | ₩35,945 | ₩37,085 | -2.47% | 37.8만 |
|---|
| 2026.08.03 | ₩34,885 | ₩38,319 | ₩34,121 | ₩38,131 | +9.30% | 52.1만 |
|---|
| 2026.07.31 | ₩35,180 | ₩37,554 | ₩34,536 | ₩34,845 | -0.95% | 77만 |
|---|
| 2026.07.30 | ₩37,152 | ₩40,223 | ₩35,609 | ₩39,445 | +6.17% | 61.2만 |
|---|
| 2026.07.29 | ₩38,962 | ₩39,298 | ₩34,872 | ₩36,508 | -6.30% | 74.6만 |
|---|
| 2026.07.28 | ₩33,624 | ₩41,766 | ₩31,934 | ₩40,719 | +21.10% | 103.3만 |
|---|
| 2026.07.27 | ₩35,583 | ₩35,811 | ₩32,806 | ₩34,831 | -2.11% | 24.7만 |
|---|
| 2026.07.24 | ₩34,992 | ₩34,992 | ₩31,653 | ₩34,402 | -1.69% | 44.5만 |
|---|
| 2026.07.23 | ₩36,213 | ₩37,219 | ₩33,893 | ₩34,483 | -4.78% | 38만 |
|---|
| 2026.07.22 | ₩37,554 | ₩38,882 | ₩36,213 | ₩36,749 | -2.14% | 25.7만 |
|---|
| 2026.07.21 | ₩37,755 | ₩38,225 | ₩36,213 | ₩38,211 | +1.21% | 37.6만 |
|---|
| 2026.07.20 | ₩38,641 | ₩39,432 | ₩35,341 | ₩36,387 | -5.83% | 46.7만 |
|---|
| 2026.07.17 | ₩37,554 | ₩40,210 | ₩35,676 | ₩39,137 | +4.21% | 62.9만 |
|---|
| 2026.07.16 | ₩42,919 | ₩42,919 | ₩38,989 | ₩39,231 | -8.59% | 60.5만 |
|---|
| 2026.07.15 | ₩48,646 | ₩49,062 | ₩41,725 | ₩42,369 | -12.90% | 56.2만 |
|---|
| 2026.07.14 | ₩44,797 | ₩49,893 | ₩44,314 | ₩49,236 | +9.91% | 38.1만 |
|---|
| 2026.07.13 | ₩43,241 | ₩45,266 | ₩41,256 | ₩43,482 | +0.56% | 28.6만 |
|---|
| 2026.07.10 | ₩44,850 | ₩45,682 | ₩42,919 | ₩44,166 | -1.53% | 25.9만 |
|---|
| 2026.07.09 | ₩46,272 | ₩47,613 | ₩42,530 | ₩45,105 | -2.52% | 54.9만 |
|---|
| 2026.07.08 | ₩42,208 | ₩45,293 | ₩40,693 | ₩44,743 | +6.01% | 58.8만 |
|---|
| 2026.07.07 | ₩44,663 | ₩45,293 | ₩41,122 | ₩42,798 | -4.17% | 71만 |
|---|
| 2026.07.06 | ₩51,825 | ₩55,325 | ₩44,931 | ₩45,306 | -12.58% | 101.2만 |
|---|
| 2026.07.02 | ₩53,515 | ₩54,990 | ₩45,601 | ₩47,788 | -10.70% | 87.4만 |
|---|
| 2026.07.01 | ₩51,838 | ₩58,638 | ₩50,658 | ₩53,193 | +2.61% | 138.4만 |
|---|
| 2026.06.30 | ₩47,613 | ₩53,649 | ₩44,649 | ₩53,313 | +11.97% | 182.1만 |
|---|
| 2026.06.29 | ₩42,919 | ₩48,271 | ₩40,639 | ₩44,649 | +4.03% | 161.5만 |
|---|
| 2026.06.26 | ₩37,997 | ₩44,019 | ₩36,387 | ₩42,047 | +10.66% | 51.1만 |
|---|
| 2026.06.25 | ₩37,205 | ₩39,432 | ₩34,872 | ₩38,104 | +2.42% | 33.9만 |
|---|
| 2026.06.24 | ₩41,028 | ₩41,028 | ₩34,215 | ₩35,220 | -14.15% | 62.5만 |
|---|
| 2026.06.23 | ₩37,930 | ₩41,108 | ₩37,554 | ₩39,848 | +5.06% | 34.9만 |
|---|
| 2026.06.22 | ₩41,591 | ₩43,563 | ₩37,916 | ₩40,156 | -3.45% | 54.4만 |
|---|
| 2026.06.18 | ₩44,529 | ₩45,601 | ₩39,566 | ₩42,329 | -4.94% | 52.4만 |
|---|
| 2026.06.17 | ₩43,603 | ₩48,284 | ₩42,919 | ₩43,402 | -0.46% | 55.2만 |
|---|
| 2026.06.16 | ₩50,671 | ₩52,629 | ₩42,248 | ₩43,563 | -14.03% | 77.6만 |
|---|
| 2026.06.15 | ₩52,080 | ₩56,412 | ₩45,481 | ₩51,060 | -1.96% | 68.5만 |
|---|
| 2026.06.12 | ₩45,387 | ₩52,013 | ₩42,919 | ₩47,466 | +4.58% | 64.3만 |
|---|
| 2026.06.11 | ₩48,163 | ₩49,384 | ₩40,907 | ₩43,630 | -9.41% | 75.4만 |
|---|
| 2026.06.10 | ₩52,187 | ₩60,341 | ₩46,406 | ₩46,889 | -10.15% | 75만 |
|---|
| 2026.06.09 | ₩59,818 | ₩65,170 | ₩53,635 | ₩55,111 | -7.87% | 138.2만 |
|---|
| 2026.06.08 | ₩53,112 | ₩59,014 | ₩47,560 | ₩55,983 | +5.40% | 133.4만 |
|---|
| 2026.06.05 | ₩44,917 | ₩50,376 | ₩38,788 | ₩50,282 | +11.94% | 99.6만 |
|---|
| 2026.06.04 | ₩38,761 | ₩47,077 | ₩36,226 | ₩44,944 | +15.95% | 120.1만 |
|---|
| 2026.06.03 | ₩35,663 | ₩39,968 | ₩33,262 | ₩38,855 | +8.95% | 102.1만 |
|---|
| 2026.06.02 | ₩30,553 | ₩34,872 | ₩29,051 | ₩33,973 | +11.19% | 63.8만 |
|---|
| 2026.06.01 | ₩34,510 | ₩34,510 | ₩30,177 | ₩30,660 | -11.15% | 75.3만 |
|---|
| 2026.05.29 | ₩37,474 | ₩39,566 | ₩33,302 | ₩33,370 | -10.95% | 54.6만 |
|---|
| 2026.05.28 | ₩37,997 | ₩41,243 | ₩35,676 | ₩38,869 | +2.29% | 52.2만 |
|---|
| 2026.05.27 | ₩34,603 | ₩39,526 | ₩31,519 | ₩38,466 | +11.16% | 68.4만 |
|---|
| 2026.05.26 | ₩32,672 | ₩34,724 | ₩30,580 | ₩34,711 | +6.24% | 66.5만 |
|---|
| 2026.05.22 | ₩41,175 | ₩41,175 | ₩31,787 | ₩32,699 | -20.59% | 118.3만 |
|---|
| 2026.05.21 | ₩38,828 | ₩43,456 | ₩35,945 | ₩41,967 | +8.08% | 65.5만 |
|---|
| 2026.05.20 | ₩32,337 | ₩39,056 | ₩30,580 | ₩37,876 | +17.13% | 86.6만 |
|---|
| 2026.05.19 | ₩35,596 | ₩35,945 | ₩30,177 | ₩32,471 | -8.78% | 86.1만 |
|---|
| 2026.05.18 | ₩40,558 | ₩40,719 | ₩33,544 | ₩38,037 | -6.22% | 134.1만 |
|---|
| 2026.05.15 | ₩38,855 | ₩50,296 | ₩32,189 | ₩48,297 | +24.30% | 198.3만 |
|---|
| 2026.05.14 | ₩26,516 | ₩38,895 | ₩25,953 | ₩36,347 | +37.08% | 81.7만 |
|---|
| 2026.05.13 | ₩36,602 | ₩36,884 | ₩25,751 | ₩28,179 | -23.01% | 71만 |
|---|
| 2026.05.12 | ₩53,179 | ₩53,649 | ₩30,486 | ₩34,067 | -35.94% | 54.9만 |
|---|
| 2026.05.11 | ₩79,132 | ₩79,132 | ₩31,894 | ₩52,308 | -33.90% | 96.2만 |
|---|