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 | ₩38,116 | ₩38,572 | ₩36,667 | ₩37,137 | -2.57% | 21.4만 |
| 2026.10.08 | ₩39,430 | ₩39,631 | ₩35,822 | ₩37,915 | -3.84% | 53만 |
| 2026.10.07 | ₩40,141 | ₩40,637 | ₩38,947 | ₩39,457 | -1.70% | 27.8만 |
| 2026.10.06 | ₩42,381 | ₩46,686 | ₩41,026 | ₩41,214 | -2.75% | 50.1만 |
| 2026.10.05 | ₩38,880 | ₩45,506 | ₩38,692 | ₩42,662 | +9.73% | 75.1만 |
| 2026.10.02 | ₩36,721 | ₩39,564 | ₩36,560 | ₩39,336 | +7.12% | 36.6만 |
| 2026.10.01 | ₩35,460 | ₩36,949 | ₩35,232 | ₩36,171 | +2.00% | 17.9만 |
| 2026.09.30 | ₩35,849 | ₩36,211 | ₩35,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,232 |
| -1.72% |
| 14.9만 |
| 2026.09.29 | ₩36,024 | ₩36,547 | ₩35,273 | ₩35,433 | -1.64% | 20.2만 |
|---|
| 2026.09.28 | ₩38,357 | ₩38,867 | ₩35,889 | ₩36,024 | -6.08% | 25.8만 |
|---|
| 2026.09.25 | ₩40,329 | ₩40,744 | ₩37,700 | ₩38,384 | -4.82% | 29.4만 |
|---|
| 2026.09.24 | ₩37,405 | ₩40,369 | ₩37,137 | ₩40,248 | +7.60% | 31.7만 |
|---|
| 2026.09.23 | ₩38,089 | ₩38,599 | ₩37,231 | ₩38,076 | -0.04% | 17.4만 |
|---|
| 2026.09.22 | ₩38,223 | ₩39,484 | ₩37,405 | ₩37,928 | -0.77% | 23.1만 |
|---|
| 2026.09.21 | ₩40,087 | ₩41,200 | ₩39,283 | ₩39,403 | -1.71% | 45.2만 |
|---|
| 2026.09.18 | ₩37,351 | ₩39,685 | ₩36,882 | ₩39,631 | +6.10% | 21.1만 |
|---|
| 2026.09.17 | ₩35,836 | ₩39,081 | ₩35,742 | ₩37,633 | +5.01% | 38.1만 |
|---|
| 2026.09.16 | ₩36,211 | ₩36,225 | ₩34,723 | ₩34,991 | -3.37% | 16.5만 |
|---|
| 2026.09.15 | ₩35,366 | ₩36,319 | ₩34,696 | ₩35,796 | +1.21% | 15.3만 |
|---|
| 2026.09.14 | ₩35,004 | ₩36,064 | ₩34,870 | ₩34,884 | -0.34% | 13.8만 |
|---|
| 2026.09.11 | ₩37,204 | ₩37,244 | ₩35,366 | ₩36,010 | -3.21% | 17.5만 |
|---|
| 2026.09.10 | ₩35,729 | ₩37,687 | ₩35,098 | ₩36,882 | +3.23% | 20만 |
|---|
| 2026.09.09 | ₩36,359 | ₩36,976 | ₩35,742 | ₩36,399 | +0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩36,748 | ₩37,351 | ₩35,930 | ₩36,466 | -0.77% | 18.2만 |
|---|
| 2026.09.04 | ₩36,211 | ₩37,110 | ₩35,688 | ₩35,943 | -0.74% | 13.9만 |
|---|
| 2026.09.03 | ₩35,098 | ₩36,855 | ₩34,562 | ₩36,426 | +3.78% | 27.6만 |
|---|
| 2026.09.02 | ₩33,609 | ₩35,527 | ₩33,529 | ₩35,192 | +4.71% | 20.9만 |
|---|
| 2026.09.01 | ₩34,454 | ₩34,870 | ₩33,636 | ₩33,985 | -1.36% | 21.2만 |
|---|
| 2026.08.31 | ₩35,755 | ₩36,399 | ₩34,548 | ₩34,964 | -2.21% | 24.3만 |
|---|
| 2026.08.28 | ₩36,211 | ₩36,962 | ₩35,018 | ₩36,238 | +0.07% | 27.6만 |
|---|
| 2026.08.27 | ₩37,888 | ₩38,223 | ₩35,594 | ₩35,997 | -4.99% | 26.3만 |
|---|
| 2026.08.26 | ₩37,351 | ₩38,733 | ₩36,426 | ₩37,620 | +0.72% | 17.9만 |
|---|
| 2026.08.25 | ₩36,225 | ₩38,210 | ₩35,836 | ₩37,244 | +2.81% | 21만 |
|---|
| 2026.08.24 | ₩36,345 | ₩36,801 | ₩34,937 | ₩35,822 | -1.44% | 69만 |
|---|
| 2026.08.21 | ₩37,834 | ₩39,148 | ₩36,480 | ₩36,788 | -2.76% | 46.9만 |
|---|
| 2026.08.20 | ₩37,083 | ₩38,894 | ₩36,882 | ₩38,102 | +2.75% | 38.4만 |
|---|
| 2026.08.19 | ₩40,302 | ₩40,758 | ₩37,016 | ₩38,961 | -3.33% | 62.2만 |
|---|
| 2026.08.18 | ₩40,543 | ₩41,576 | ₩37,552 | ₩38,102 | -6.02% | 55.6만 |
|---|
| 2026.08.17 | ₩44,017 | ₩46,002 | ₩41,978 | ₩43,574 | -1.01% | 45.4만 |
|---|
| 2026.08.14 | ₩42,475 | ₩45,747 | ₩41,630 | ₩42,475 | 0.00% | 29.8만 |
|---|
| 2026.08.13 | ₩42,381 | ₩44,057 | ₩41,267 | ₩42,475 | +0.22% | 29.6만 |
|---|
| 2026.08.12 | ₩40,905 | ₩45,211 | ₩40,905 | ₩42,971 | +5.05% | 54.7만 |
|---|
| 2026.08.11 | ₩37,217 | ₩42,689 | ₩36,882 | ₩41,549 | +11.64% | 52.5만 |
|---|
| 2026.08.10 | ₩37,552 | ₩38,625 | ₩36,131 | ₩36,426 | -3.00% | 36.8만 |
|---|
| 2026.08.07 | ₩38,089 | ₩41,576 | ₩37,633 | ₩38,424 | +0.88% | 58.8만 |
|---|
| 2026.08.06 | ₩35,943 | ₩38,089 | ₩35,608 | ₩37,807 | +5.19% | 15.7만 |
|---|
| 2026.08.05 | ₩37,217 | ₩38,491 | ₩35,863 | ₩36,144 | -2.88% | 18.6만 |
|---|
| 2026.08.04 | ₩38,022 | ₩39,564 | ₩35,943 | ₩37,083 | -2.47% | 37.8만 |
|---|
| 2026.08.03 | ₩34,884 | ₩38,317 | ₩34,119 | ₩38,129 | +9.30% | 52.1만 |
|---|
| 2026.07.31 | ₩35,179 | ₩37,552 | ₩34,535 | ₩34,843 | -0.95% | 77만 |
|---|
| 2026.07.30 | ₩37,150 | ₩40,221 | ₩35,608 | ₩39,444 | +6.17% | 61.2만 |
|---|
| 2026.07.29 | ₩38,961 | ₩39,296 | ₩34,870 | ₩36,506 | -6.30% | 74.6만 |
|---|
| 2026.07.28 | ₩33,623 | ₩41,764 | ₩31,933 | ₩40,718 | +21.10% | 103.3만 |
|---|
| 2026.07.27 | ₩35,581 | ₩35,809 | ₩32,805 | ₩34,830 | -2.11% | 24.7만 |
|---|
| 2026.07.24 | ₩34,991 | ₩34,991 | ₩31,651 | ₩34,401 | -1.69% | 44.5만 |
|---|
| 2026.07.23 | ₩36,211 | ₩37,217 | ₩33,891 | ₩34,481 | -4.78% | 38만 |
|---|
| 2026.07.22 | ₩37,552 | ₩38,880 | ₩36,211 | ₩36,748 | -2.14% | 25.7만 |
|---|
| 2026.07.21 | ₩37,754 | ₩38,223 | ₩36,211 | ₩38,210 | +1.21% | 37.6만 |
|---|
| 2026.07.20 | ₩38,639 | ₩39,430 | ₩35,340 | ₩36,386 | -5.83% | 46.7만 |
|---|
| 2026.07.17 | ₩37,552 | ₩40,208 | ₩35,675 | ₩39,135 | +4.21% | 62.9만 |
|---|
| 2026.07.16 | ₩42,917 | ₩42,917 | ₩38,988 | ₩39,229 | -8.59% | 60.5만 |
|---|
| 2026.07.15 | ₩48,644 | ₩49,060 | ₩41,723 | ₩42,367 | -12.90% | 56.2만 |
|---|
| 2026.07.14 | ₩44,795 | ₩49,891 | ₩44,312 | ₩49,234 | +9.91% | 38.1만 |
|---|
| 2026.07.13 | ₩43,239 | ₩45,264 | ₩41,254 | ₩43,480 | +0.56% | 28.6만 |
|---|
| 2026.07.10 | ₩44,848 | ₩45,680 | ₩42,917 | ₩44,164 | -1.53% | 25.9만 |
|---|
| 2026.07.09 | ₩46,270 | ₩47,611 | ₩42,528 | ₩45,103 | -2.52% | 54.9만 |
|---|
| 2026.07.08 | ₩42,206 | ₩45,291 | ₩40,691 | ₩44,741 | +6.01% | 58.8만 |
|---|
| 2026.07.07 | ₩44,661 | ₩45,291 | ₩41,120 | ₩42,796 | -4.17% | 71만 |
|---|
| 2026.07.06 | ₩51,822 | ₩55,323 | ₩44,929 | ₩45,304 | -12.58% | 101.2만 |
|---|
| 2026.07.02 | ₩53,512 | ₩54,988 | ₩45,599 | ₩47,786 | -10.70% | 87.4만 |
|---|
| 2026.07.01 | ₩51,836 | ₩58,636 | ₩50,656 | ₩53,190 | +2.61% | 138.4만 |
|---|
| 2026.06.30 | ₩47,611 | ₩53,646 | ₩44,647 | ₩53,311 | +11.97% | 182.1만 |
|---|
| 2026.06.29 | ₩42,917 | ₩48,268 | ₩40,637 | ₩44,647 | +4.03% | 161.5만 |
|---|
| 2026.06.26 | ₩37,995 | ₩44,017 | ₩36,386 | ₩42,045 | +10.66% | 51.1만 |
|---|
| 2026.06.25 | ₩37,204 | ₩39,430 | ₩34,870 | ₩38,102 | +2.42% | 33.9만 |
|---|
| 2026.06.24 | ₩41,026 | ₩41,026 | ₩34,213 | ₩35,219 | -14.15% | 62.5만 |
|---|
| 2026.06.23 | ₩37,928 | ₩41,107 | ₩37,552 | ₩39,846 | +5.06% | 34.9만 |
|---|
| 2026.06.22 | ₩41,589 | ₩43,561 | ₩37,915 | ₩40,154 | -3.45% | 54.4만 |
|---|
| 2026.06.18 | ₩44,527 | ₩45,599 | ₩39,564 | ₩42,327 | -4.94% | 52.4만 |
|---|
| 2026.06.17 | ₩43,601 | ₩48,282 | ₩42,917 | ₩43,400 | -0.46% | 55.2만 |
|---|
| 2026.06.16 | ₩50,669 | ₩52,627 | ₩42,247 | ₩43,561 | -14.03% | 77.6만 |
|---|
| 2026.06.15 | ₩52,077 | ₩56,409 | ₩45,479 | ₩51,058 | -1.96% | 68.5만 |
|---|
| 2026.06.12 | ₩45,385 | ₩52,010 | ₩42,917 | ₩47,464 | +4.58% | 64.3만 |
|---|
| 2026.06.11 | ₩48,161 | ₩49,382 | ₩40,905 | ₩43,628 | -9.41% | 75.4만 |
|---|
| 2026.06.10 | ₩52,185 | ₩60,339 | ₩46,404 | ₩46,887 | -10.15% | 75만 |
|---|
| 2026.06.09 | ₩59,816 | ₩65,167 | ₩53,633 | ₩55,108 | -7.87% | 138.2만 |
|---|
| 2026.06.08 | ₩53,110 | ₩59,011 | ₩47,558 | ₩55,980 | +5.40% | 133.4만 |
|---|
| 2026.06.05 | ₩44,915 | ₩50,374 | ₩38,786 | ₩50,280 | +11.94% | 99.6만 |
|---|
| 2026.06.04 | ₩38,760 | ₩47,075 | ₩36,225 | ₩44,942 | +15.95% | 120.1만 |
|---|
| 2026.06.03 | ₩35,661 | ₩39,967 | ₩33,261 | ₩38,853 | +8.95% | 102.1만 |
|---|
| 2026.06.02 | ₩30,552 | ₩34,870 | ₩29,050 | ₩33,972 | +11.19% | 63.8만 |
|---|
| 2026.06.01 | ₩34,508 | ₩34,508 | ₩30,176 | ₩30,659 | -11.15% | 75.3만 |
|---|
| 2026.05.29 | ₩37,472 | ₩39,564 | ₩33,301 | ₩33,368 | -10.95% | 54.6만 |
|---|
| 2026.05.28 | ₩37,995 | ₩41,241 | ₩35,675 | ₩38,867 | +2.29% | 52.2만 |
|---|
| 2026.05.27 | ₩34,602 | ₩39,524 | ₩31,517 | ₩38,464 | +11.16% | 68.4만 |
|---|
| 2026.05.26 | ₩32,671 | ₩34,723 | ₩30,578 | ₩34,709 | +6.24% | 66.5만 |
|---|
| 2026.05.22 | ₩41,174 | ₩41,174 | ₩31,785 | ₩32,697 | -20.59% | 118.3만 |
|---|
| 2026.05.21 | ₩38,827 | ₩43,454 | ₩35,943 | ₩41,965 | +8.08% | 65.5만 |
|---|
| 2026.05.20 | ₩32,335 | ₩39,055 | ₩30,578 | ₩37,874 | +17.13% | 86.6만 |
|---|
| 2026.05.19 | ₩35,594 | ₩35,943 | ₩30,176 | ₩32,469 | -8.78% | 86.1만 |
|---|
| 2026.05.18 | ₩40,557 | ₩40,718 | ₩33,542 | ₩38,035 | -6.22% | 134.1만 |
|---|
| 2026.05.15 | ₩38,853 | ₩50,294 | ₩32,188 | ₩48,295 | +24.30% | 198.3만 |
|---|
| 2026.05.14 | ₩26,515 | ₩38,894 | ₩25,951 | ₩36,345 | +37.08% | 81.7만 |
|---|
| 2026.05.13 | ₩36,600 | ₩36,882 | ₩25,750 | ₩28,178 | -23.01% | 71만 |
|---|
| 2026.05.12 | ₩53,177 | ₩53,646 | ₩30,485 | ₩34,065 | -35.94% | 54.9만 |
|---|
| 2026.05.11 | ₩79,128 | ₩79,128 | ₩31,893 | ₩52,305 | -33.90% | 96.2만 |
|---|