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 | ₩38,111 | ₩38,567 | ₩36,662 | ₩37,132 | -2.57% | 21.4만 |
| 2026.10.08 | ₩39,425 | ₩39,626 | ₩35,818 | ₩37,910 | -3.84% | 53만 |
| 2026.10.07 | ₩40,136 | ₩40,632 | ₩38,942 | ₩39,452 | -1.70% | 27.8만 |
| 2026.10.06 | ₩42,375 | ₩46,680 | ₩41,021 | ₩41,208 | -2.75% | 50.1만 |
| 2026.10.05 | ₩38,875 | ₩45,499 | ₩38,687 | ₩42,657 | +9.73% | 75.1만 |
| 2026.10.02 | ₩36,716 | ₩39,559 | ₩36,555 | ₩39,331 | +7.12% | 36.6만 |
| 2026.10.01 | ₩35,456 | ₩36,944 | ₩35,228 | ₩36,166 | +2.00% | 17.9만 |
| 2026.09.30 | ₩35,844 | ₩36,206 | ₩35,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,228 |
| -1.72% |
| 14.9만 |
| 2026.09.29 | ₩36,019 | ₩36,542 | ₩35,268 | ₩35,429 | -1.64% | 20.2만 |
|---|
| 2026.09.28 | ₩38,352 | ₩38,862 | ₩35,885 | ₩36,019 | -6.08% | 25.8만 |
|---|
| 2026.09.25 | ₩40,323 | ₩40,739 | ₩37,695 | ₩38,379 | -4.82% | 29.4만 |
|---|
| 2026.09.24 | ₩37,400 | ₩40,363 | ₩37,132 | ₩40,243 | +7.60% | 31.7만 |
|---|
| 2026.09.23 | ₩38,084 | ₩38,593 | ₩37,226 | ₩38,070 | -0.04% | 17.4만 |
|---|
| 2026.09.22 | ₩38,218 | ₩39,478 | ₩37,400 | ₩37,923 | -0.77% | 23.1만 |
|---|
| 2026.09.21 | ₩40,082 | ₩41,195 | ₩39,277 | ₩39,398 | -1.71% | 45.2만 |
|---|
| 2026.09.18 | ₩37,346 | ₩39,680 | ₩36,877 | ₩39,626 | +6.10% | 21.1만 |
|---|
| 2026.09.17 | ₩35,831 | ₩39,076 | ₩35,737 | ₩37,628 | +5.01% | 38.1만 |
|---|
| 2026.09.16 | ₩36,206 | ₩36,220 | ₩34,718 | ₩34,986 | -3.37% | 16.5만 |
|---|
| 2026.09.15 | ₩35,362 | ₩36,314 | ₩34,691 | ₩35,791 | +1.21% | 15.3만 |
|---|
| 2026.09.14 | ₩35,000 | ₩36,059 | ₩34,865 | ₩34,879 | -0.34% | 13.8만 |
|---|
| 2026.09.11 | ₩37,199 | ₩37,239 | ₩35,362 | ₩36,005 | -3.21% | 17.5만 |
|---|
| 2026.09.10 | ₩35,724 | ₩37,682 | ₩35,093 | ₩36,877 | +3.23% | 20만 |
|---|
| 2026.09.09 | ₩36,354 | ₩36,971 | ₩35,737 | ₩36,394 | +0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩36,743 | ₩37,346 | ₩35,925 | ₩36,461 | -0.77% | 18.2만 |
|---|
| 2026.09.04 | ₩36,206 | ₩37,105 | ₩35,683 | ₩35,938 | -0.74% | 13.9만 |
|---|
| 2026.09.03 | ₩35,093 | ₩36,850 | ₩34,557 | ₩36,421 | +3.78% | 27.6만 |
|---|
| 2026.09.02 | ₩33,605 | ₩35,523 | ₩33,525 | ₩35,187 | +4.71% | 20.9만 |
|---|
| 2026.09.01 | ₩34,450 | ₩34,865 | ₩33,632 | ₩33,980 | -1.36% | 21.2만 |
|---|
| 2026.08.31 | ₩35,751 | ₩36,394 | ₩34,544 | ₩34,959 | -2.21% | 24.3만 |
|---|
| 2026.08.28 | ₩36,206 | ₩36,957 | ₩35,013 | ₩36,233 | +0.07% | 27.6만 |
|---|
| 2026.08.27 | ₩37,883 | ₩38,218 | ₩35,590 | ₩35,992 | -4.99% | 26.3만 |
|---|
| 2026.08.26 | ₩37,346 | ₩38,728 | ₩36,421 | ₩37,614 | +0.72% | 17.9만 |
|---|
| 2026.08.25 | ₩36,220 | ₩38,205 | ₩35,831 | ₩37,239 | +2.81% | 21만 |
|---|
| 2026.08.24 | ₩36,341 | ₩36,796 | ₩34,933 | ₩35,818 | -1.44% | 69만 |
|---|
| 2026.08.21 | ₩37,829 | ₩39,143 | ₩36,475 | ₩36,783 | -2.76% | 46.9만 |
|---|
| 2026.08.20 | ₩37,078 | ₩38,888 | ₩36,877 | ₩38,097 | +2.75% | 38.4만 |
|---|
| 2026.08.19 | ₩40,296 | ₩40,752 | ₩37,011 | ₩38,955 | -3.33% | 62.2만 |
|---|
| 2026.08.18 | ₩40,538 | ₩41,570 | ₩37,547 | ₩38,097 | -6.02% | 55.6만 |
|---|
| 2026.08.17 | ₩44,011 | ₩45,996 | ₩41,973 | ₩43,568 | -1.01% | 45.4만 |
|---|
| 2026.08.14 | ₩42,469 | ₩45,741 | ₩41,624 | ₩42,469 | 0.00% | 29.8만 |
|---|
| 2026.08.13 | ₩42,375 | ₩44,051 | ₩41,262 | ₩42,469 | +0.22% | 29.6만 |
|---|
| 2026.08.12 | ₩40,900 | ₩45,204 | ₩40,900 | ₩42,965 | +5.05% | 54.7만 |
|---|
| 2026.08.11 | ₩37,212 | ₩42,683 | ₩36,877 | ₩41,544 | +11.64% | 52.5만 |
|---|
| 2026.08.10 | ₩37,547 | ₩38,620 | ₩36,126 | ₩36,421 | -3.00% | 36.8만 |
|---|
| 2026.08.07 | ₩38,084 | ₩41,570 | ₩37,628 | ₩38,419 | +0.88% | 58.8만 |
|---|
| 2026.08.06 | ₩35,938 | ₩38,084 | ₩35,603 | ₩37,802 | +5.19% | 15.7만 |
|---|
| 2026.08.05 | ₩37,212 | ₩38,486 | ₩35,858 | ₩36,139 | -2.88% | 18.6만 |
|---|
| 2026.08.04 | ₩38,017 | ₩39,559 | ₩35,938 | ₩37,078 | -2.47% | 37.8만 |
|---|
| 2026.08.03 | ₩34,879 | ₩38,312 | ₩34,115 | ₩38,124 | +9.30% | 52.1만 |
|---|
| 2026.07.31 | ₩35,174 | ₩37,547 | ₩34,530 | ₩34,839 | -0.95% | 77만 |
|---|
| 2026.07.30 | ₩37,145 | ₩40,216 | ₩35,603 | ₩39,438 | +6.17% | 61.2만 |
|---|
| 2026.07.29 | ₩38,955 | ₩39,291 | ₩34,865 | ₩36,501 | -6.30% | 74.6만 |
|---|
| 2026.07.28 | ₩33,618 | ₩41,758 | ₩31,929 | ₩40,712 | +21.10% | 103.3만 |
|---|
| 2026.07.27 | ₩35,576 | ₩35,804 | ₩32,800 | ₩34,825 | -2.11% | 24.7만 |
|---|
| 2026.07.24 | ₩34,986 | ₩34,986 | ₩31,647 | ₩34,396 | -1.69% | 44.5만 |
|---|
| 2026.07.23 | ₩36,206 | ₩37,212 | ₩33,887 | ₩34,477 | -4.78% | 38만 |
|---|
| 2026.07.22 | ₩37,547 | ₩38,875 | ₩36,206 | ₩36,743 | -2.14% | 25.7만 |
|---|
| 2026.07.21 | ₩37,749 | ₩38,218 | ₩36,206 | ₩38,205 | +1.21% | 37.6만 |
|---|
| 2026.07.20 | ₩38,634 | ₩39,425 | ₩35,335 | ₩36,381 | -5.83% | 46.7만 |
|---|
| 2026.07.17 | ₩37,547 | ₩40,203 | ₩35,670 | ₩39,130 | +4.21% | 62.9만 |
|---|
| 2026.07.16 | ₩42,911 | ₩42,911 | ₩38,982 | ₩39,224 | -8.59% | 60.5만 |
|---|
| 2026.07.15 | ₩48,637 | ₩49,053 | ₩41,718 | ₩42,362 | -12.90% | 56.2만 |
|---|
| 2026.07.14 | ₩44,789 | ₩49,884 | ₩44,306 | ₩49,227 | +9.91% | 38.1만 |
|---|
| 2026.07.13 | ₩43,233 | ₩45,258 | ₩41,249 | ₩43,475 | +0.56% | 28.6만 |
|---|
| 2026.07.10 | ₩44,842 | ₩45,674 | ₩42,911 | ₩44,158 | -1.53% | 25.9만 |
|---|
| 2026.07.09 | ₩46,264 | ₩47,605 | ₩42,522 | ₩45,097 | -2.52% | 54.9만 |
|---|
| 2026.07.08 | ₩42,201 | ₩45,285 | ₩40,685 | ₩44,735 | +6.01% | 58.8만 |
|---|
| 2026.07.07 | ₩44,655 | ₩45,285 | ₩41,114 | ₩42,791 | -4.17% | 71만 |
|---|
| 2026.07.06 | ₩51,815 | ₩55,315 | ₩44,923 | ₩45,298 | -12.58% | 101.2만 |
|---|
| 2026.07.02 | ₩53,505 | ₩54,980 | ₩45,593 | ₩47,779 | -10.70% | 87.4만 |
|---|
| 2026.07.01 | ₩51,829 | ₩58,628 | ₩50,649 | ₩53,183 | +2.61% | 138.4만 |
|---|
| 2026.06.30 | ₩47,605 | ₩53,639 | ₩44,641 | ₩53,304 | +11.97% | 182.1만 |
|---|
| 2026.06.29 | ₩42,911 | ₩48,262 | ₩40,632 | ₩44,641 | +4.03% | 161.5만 |
|---|
| 2026.06.26 | ₩37,990 | ₩44,011 | ₩36,381 | ₩42,040 | +10.66% | 51.1만 |
|---|
| 2026.06.25 | ₩37,199 | ₩39,425 | ₩34,865 | ₩38,097 | +2.42% | 33.9만 |
|---|
| 2026.06.24 | ₩41,021 | ₩41,021 | ₩34,208 | ₩35,214 | -14.15% | 62.5만 |
|---|
| 2026.06.23 | ₩37,923 | ₩41,101 | ₩37,547 | ₩39,841 | +5.06% | 34.9만 |
|---|
| 2026.06.22 | ₩41,584 | ₩43,555 | ₩37,910 | ₩40,149 | -3.45% | 54.4만 |
|---|
| 2026.06.18 | ₩44,521 | ₩45,593 | ₩39,559 | ₩42,321 | -4.94% | 52.4만 |
|---|
| 2026.06.17 | ₩43,595 | ₩48,275 | ₩42,911 | ₩43,394 | -0.46% | 55.2만 |
|---|
| 2026.06.16 | ₩50,662 | ₩52,620 | ₩42,241 | ₩43,555 | -14.03% | 77.6만 |
|---|
| 2026.06.15 | ₩52,070 | ₩56,402 | ₩45,473 | ₩51,051 | -1.96% | 68.5만 |
|---|
| 2026.06.12 | ₩45,379 | ₩52,003 | ₩42,911 | ₩47,457 | +4.58% | 64.3만 |
|---|
| 2026.06.11 | ₩48,155 | ₩49,375 | ₩40,900 | ₩43,622 | -9.41% | 75.4만 |
|---|
| 2026.06.10 | ₩52,178 | ₩60,331 | ₩46,398 | ₩46,881 | -10.15% | 75만 |
|---|
| 2026.06.09 | ₩59,808 | ₩65,158 | ₩53,626 | ₩55,101 | -7.87% | 138.2만 |
|---|
| 2026.06.08 | ₩53,103 | ₩59,003 | ₩47,551 | ₩55,973 | +5.40% | 133.4만 |
|---|
| 2026.06.05 | ₩44,909 | ₩50,367 | ₩38,781 | ₩50,273 | +11.94% | 99.6만 |
|---|
| 2026.06.04 | ₩38,754 | ₩47,068 | ₩36,220 | ₩44,936 | +15.95% | 120.1만 |
|---|
| 2026.06.03 | ₩35,657 | ₩39,961 | ₩33,256 | ₩38,848 | +8.95% | 102.1만 |
|---|
| 2026.06.02 | ₩30,548 | ₩34,865 | ₩29,046 | ₩33,967 | +11.19% | 63.8만 |
|---|
| 2026.06.01 | ₩34,503 | ₩34,503 | ₩30,172 | ₩30,655 | -11.15% | 75.3만 |
|---|
| 2026.05.29 | ₩37,467 | ₩39,559 | ₩33,297 | ₩33,364 | -10.95% | 54.6만 |
|---|
| 2026.05.28 | ₩37,990 | ₩41,235 | ₩35,670 | ₩38,862 | +2.29% | 52.2만 |
|---|
| 2026.05.27 | ₩34,597 | ₩39,519 | ₩31,513 | ₩38,459 | +11.16% | 68.4만 |
|---|
| 2026.05.26 | ₩32,666 | ₩34,718 | ₩30,574 | ₩34,705 | +6.24% | 66.5만 |
|---|
| 2026.05.22 | ₩41,168 | ₩41,168 | ₩31,781 | ₩32,693 | -20.59% | 118.3만 |
|---|
| 2026.05.21 | ₩38,821 | ₩43,448 | ₩35,938 | ₩41,959 | +8.08% | 65.5만 |
|---|
| 2026.05.20 | ₩32,331 | ₩39,049 | ₩30,574 | ₩37,869 | +17.13% | 86.6만 |
|---|
| 2026.05.19 | ₩35,590 | ₩35,938 | ₩30,172 | ₩32,465 | -8.78% | 86.1만 |
|---|
| 2026.05.18 | ₩40,551 | ₩40,712 | ₩33,538 | ₩38,030 | -6.22% | 134.1만 |
|---|
| 2026.05.15 | ₩38,848 | ₩50,287 | ₩32,184 | ₩48,289 | +24.30% | 198.3만 |
|---|
| 2026.05.14 | ₩26,511 | ₩38,888 | ₩25,948 | ₩36,341 | +37.08% | 81.7만 |
|---|
| 2026.05.13 | ₩36,595 | ₩36,877 | ₩25,747 | ₩28,174 | -23.01% | 71만 |
|---|
| 2026.05.12 | ₩53,170 | ₩53,639 | ₩30,480 | ₩34,061 | -35.94% | 54.9만 |
|---|
| 2026.05.11 | ₩79,118 | ₩79,118 | ₩31,889 | ₩52,298 | -33.90% | 96.2만 |
|---|