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 | ₩38,097 | ₩38,553 | ₩36,649 | ₩37,118 | -2.57% | 21.4만 |
| 2026.10.08 | ₩39,411 | ₩39,612 | ₩35,805 | ₩37,896 | -3.84% | 53만 |
| 2026.10.07 | ₩40,121 | ₩40,617 | ₩38,928 | ₩39,438 | -1.70% | 27.8만 |
| 2026.10.06 | ₩42,360 | ₩46,663 | ₩41,006 | ₩41,194 | -2.75% | 50.1만 |
| 2026.10.05 | ₩38,861 | ₩45,483 | ₩38,673 | ₩42,641 | +9.73% | 75.1만 |
| 2026.10.02 | ₩36,703 | ₩39,545 | ₩36,542 | ₩39,317 | +7.12% | 36.6만 |
| 2026.10.01 | ₩35,443 | ₩36,931 | ₩35,215 | ₩36,153 | +2.00% | 17.9만 |
| 2026.09.30 | ₩35,832 | ₩36,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,215 |
| -1.72% |
| 14.9만 |
| 2026.09.29 | ₩36,006 | ₩36,529 | ₩35,255 | ₩35,416 | -1.64% | 20.2만 |
|---|
| 2026.09.28 | ₩38,338 | ₩38,848 | ₩35,872 | ₩36,006 | -6.08% | 25.8만 |
|---|
| 2026.09.25 | ₩40,309 | ₩40,724 | ₩37,681 | ₩38,365 | -4.82% | 29.4만 |
|---|
| 2026.09.24 | ₩37,387 | ₩40,349 | ₩37,118 | ₩40,228 | +7.60% | 31.7만 |
|---|
| 2026.09.23 | ₩38,070 | ₩38,580 | ₩37,212 | ₩38,057 | -0.04% | 17.4만 |
|---|
| 2026.09.22 | ₩38,204 | ₩39,464 | ₩37,387 | ₩37,909 | -0.77% | 23.1만 |
|---|
| 2026.09.21 | ₩40,068 | ₩41,180 | ₩39,263 | ₩39,384 | -1.71% | 45.2만 |
|---|
| 2026.09.18 | ₩37,333 | ₩39,665 | ₩36,864 | ₩39,612 | +6.10% | 21.1만 |
|---|
| 2026.09.17 | ₩35,818 | ₩39,062 | ₩35,724 | ₩37,614 | +5.01% | 38.1만 |
|---|
| 2026.09.16 | ₩36,194 | ₩36,207 | ₩34,706 | ₩34,974 | -3.37% | 16.5만 |
|---|
| 2026.09.15 | ₩35,349 | ₩36,301 | ₩34,679 | ₩35,778 | +1.21% | 15.3만 |
|---|
| 2026.09.14 | ₩34,987 | ₩36,046 | ₩34,853 | ₩34,866 | -0.34% | 13.8만 |
|---|
| 2026.09.11 | ₩37,185 | ₩37,226 | ₩35,349 | ₩35,992 | -3.21% | 17.5만 |
|---|
| 2026.09.10 | ₩35,711 | ₩37,668 | ₩35,081 | ₩36,864 | +3.23% | 20만 |
|---|
| 2026.09.09 | ₩36,341 | ₩36,958 | ₩35,724 | ₩36,381 | +0.11% | 20.5만 |
|---|
| 2026.09.08 | ₩36,730 | ₩37,333 | ₩35,912 | ₩36,448 | -0.77% | 18.2만 |
|---|
| 2026.09.04 | ₩36,194 | ₩37,092 | ₩35,671 | ₩35,925 | -0.74% | 13.9만 |
|---|
| 2026.09.03 | ₩35,081 | ₩36,837 | ₩34,545 | ₩36,408 | +3.78% | 27.6만 |
|---|
| 2026.09.02 | ₩33,593 | ₩35,510 | ₩33,513 | ₩35,175 | +4.71% | 20.9만 |
|---|
| 2026.09.01 | ₩34,437 | ₩34,853 | ₩33,620 | ₩33,968 | -1.36% | 21.2만 |
|---|
| 2026.08.31 | ₩35,738 | ₩36,381 | ₩34,531 | ₩34,947 | -2.21% | 24.3만 |
|---|
| 2026.08.28 | ₩36,194 | ₩36,944 | ₩35,000 | ₩36,220 | +0.07% | 27.6만 |
|---|
| 2026.08.27 | ₩37,869 | ₩38,204 | ₩35,577 | ₩35,979 | -4.99% | 26.3만 |
|---|
| 2026.08.26 | ₩37,333 | ₩38,714 | ₩36,408 | ₩37,601 | +0.72% | 17.9만 |
|---|
| 2026.08.25 | ₩36,207 | ₩38,191 | ₩35,818 | ₩37,226 | +2.81% | 21만 |
|---|
| 2026.08.24 | ₩36,328 | ₩36,783 | ₩34,920 | ₩35,805 | -1.44% | 69만 |
|---|
| 2026.08.21 | ₩37,816 | ₩39,129 | ₩36,462 | ₩36,770 | -2.76% | 46.9만 |
|---|
| 2026.08.20 | ₩37,065 | ₩38,875 | ₩36,864 | ₩38,084 | +2.75% | 38.4만 |
|---|
| 2026.08.19 | ₩40,282 | ₩40,738 | ₩36,998 | ₩38,942 | -3.33% | 62.2만 |
|---|
| 2026.08.18 | ₩40,523 | ₩41,556 | ₩37,534 | ₩38,084 | -6.02% | 55.6만 |
|---|
| 2026.08.17 | ₩43,995 | ₩45,979 | ₩41,958 | ₩43,553 | -1.01% | 45.4만 |
|---|
| 2026.08.14 | ₩42,454 | ₩45,724 | ₩41,609 | ₩42,454 | 0.00% | 29.8만 |
|---|
| 2026.08.13 | ₩42,360 | ₩44,035 | ₩41,247 | ₩42,454 | +0.22% | 29.6만 |
|---|
| 2026.08.12 | ₩40,885 | ₩45,188 | ₩40,885 | ₩42,950 | +5.05% | 54.7만 |
|---|
| 2026.08.11 | ₩37,199 | ₩42,668 | ₩36,864 | ₩41,529 | +11.64% | 52.5만 |
|---|
| 2026.08.10 | ₩37,534 | ₩38,606 | ₩36,113 | ₩36,408 | -3.00% | 36.8만 |
|---|
| 2026.08.07 | ₩38,070 | ₩41,556 | ₩37,614 | ₩38,405 | +0.88% | 58.8만 |
|---|
| 2026.08.06 | ₩35,925 | ₩38,070 | ₩35,590 | ₩37,789 | +5.19% | 15.7만 |
|---|
| 2026.08.05 | ₩37,199 | ₩38,472 | ₩35,845 | ₩36,126 | -2.88% | 18.6만 |
|---|
| 2026.08.04 | ₩38,003 | ₩39,545 | ₩35,925 | ₩37,065 | -2.47% | 37.8만 |
|---|
| 2026.08.03 | ₩34,866 | ₩38,298 | ₩34,102 | ₩38,110 | +9.30% | 52.1만 |
|---|
| 2026.07.31 | ₩35,161 | ₩37,534 | ₩34,518 | ₩34,826 | -0.95% | 77만 |
|---|
| 2026.07.30 | ₩37,132 | ₩40,202 | ₩35,590 | ₩39,424 | +6.17% | 61.2만 |
|---|
| 2026.07.29 | ₩38,942 | ₩39,277 | ₩34,853 | ₩36,488 | -6.30% | 74.6만 |
|---|
| 2026.07.28 | ₩33,606 | ₩41,743 | ₩31,917 | ₩40,698 | +21.10% | 103.3만 |
|---|
| 2026.07.27 | ₩35,563 | ₩35,791 | ₩32,789 | ₩34,813 | -2.11% | 24.7만 |
|---|
| 2026.07.24 | ₩34,974 | ₩34,974 | ₩31,636 | ₩34,384 | -1.69% | 44.5만 |
|---|
| 2026.07.23 | ₩36,194 | ₩37,199 | ₩33,874 | ₩34,464 | -4.78% | 38만 |
|---|
| 2026.07.22 | ₩37,534 | ₩38,861 | ₩36,194 | ₩36,730 | -2.14% | 25.7만 |
|---|
| 2026.07.21 | ₩37,735 | ₩38,204 | ₩36,194 | ₩38,191 | +1.21% | 37.6만 |
|---|
| 2026.07.20 | ₩38,620 | ₩39,411 | ₩35,322 | ₩36,368 | -5.83% | 46.7만 |
|---|
| 2026.07.17 | ₩37,534 | ₩40,188 | ₩35,657 | ₩39,116 | +4.21% | 62.9만 |
|---|
| 2026.07.16 | ₩42,896 | ₩42,896 | ₩38,968 | ₩39,210 | -8.59% | 60.5만 |
|---|
| 2026.07.15 | ₩48,620 | ₩49,035 | ₩41,703 | ₩42,346 | -12.90% | 56.2만 |
|---|
| 2026.07.14 | ₩44,773 | ₩49,867 | ₩44,290 | ₩49,210 | +9.91% | 38.1만 |
|---|
| 2026.07.13 | ₩43,218 | ₩45,242 | ₩41,234 | ₩43,459 | +0.56% | 28.6만 |
|---|
| 2026.07.10 | ₩44,826 | ₩45,657 | ₩42,896 | ₩44,143 | -1.53% | 25.9만 |
|---|
| 2026.07.09 | ₩46,247 | ₩47,588 | ₩42,507 | ₩45,081 | -2.52% | 54.9만 |
|---|
| 2026.07.08 | ₩42,186 | ₩45,269 | ₩40,671 | ₩44,719 | +6.01% | 58.8만 |
|---|
| 2026.07.07 | ₩44,639 | ₩45,269 | ₩41,100 | ₩42,775 | -4.17% | 71만 |
|---|
| 2026.07.06 | ₩51,797 | ₩55,296 | ₩44,907 | ₩45,282 | -12.58% | 101.2만 |
|---|
| 2026.07.02 | ₩53,486 | ₩54,961 | ₩45,577 | ₩47,762 | -10.70% | 87.4만 |
|---|
| 2026.07.01 | ₩51,810 | ₩58,607 | ₩50,631 | ₩53,164 | +2.61% | 138.4만 |
|---|
| 2026.06.30 | ₩47,588 | ₩53,620 | ₩44,625 | ₩53,285 | +11.97% | 182.1만 |
|---|
| 2026.06.29 | ₩42,896 | ₩48,245 | ₩40,617 | ₩44,625 | +4.03% | 161.5만 |
|---|
| 2026.06.26 | ₩37,976 | ₩43,995 | ₩36,368 | ₩42,025 | +10.66% | 51.1만 |
|---|
| 2026.06.25 | ₩37,185 | ₩39,411 | ₩34,853 | ₩38,084 | +2.42% | 33.9만 |
|---|
| 2026.06.24 | ₩41,006 | ₩41,006 | ₩34,196 | ₩35,202 | -14.15% | 62.5만 |
|---|
| 2026.06.23 | ₩37,909 | ₩41,086 | ₩37,534 | ₩39,826 | +5.06% | 34.9만 |
|---|
| 2026.06.22 | ₩41,569 | ₩43,539 | ₩37,896 | ₩40,135 | -3.45% | 54.4만 |
|---|
| 2026.06.18 | ₩44,505 | ₩45,577 | ₩39,545 | ₩42,306 | -4.94% | 52.4만 |
|---|
| 2026.06.17 | ₩43,580 | ₩48,258 | ₩42,896 | ₩43,379 | -0.46% | 55.2만 |
|---|
| 2026.06.16 | ₩50,644 | ₩52,601 | ₩42,226 | ₩43,539 | -14.03% | 77.6만 |
|---|
| 2026.06.15 | ₩52,052 | ₩56,381 | ₩45,456 | ₩51,033 | -1.96% | 68.5만 |
|---|
| 2026.06.12 | ₩45,363 | ₩51,985 | ₩42,896 | ₩47,440 | +4.58% | 64.3만 |
|---|
| 2026.06.11 | ₩48,137 | ₩49,357 | ₩40,885 | ₩43,606 | -9.41% | 75.4만 |
|---|
| 2026.06.10 | ₩52,159 | ₩60,309 | ₩46,381 | ₩46,864 | -10.15% | 75만 |
|---|
| 2026.06.09 | ₩59,786 | ₩65,135 | ₩53,607 | ₩55,081 | -7.87% | 138.2만 |
|---|
| 2026.06.08 | ₩53,084 | ₩58,982 | ₩47,534 | ₩55,952 | +5.40% | 133.4만 |
|---|
| 2026.06.05 | ₩44,893 | ₩50,349 | ₩38,767 | ₩50,255 | +11.94% | 99.6만 |
|---|
| 2026.06.04 | ₩38,740 | ₩47,052 | ₩36,207 | ₩44,920 | +15.95% | 120.1만 |
|---|
| 2026.06.03 | ₩35,644 | ₩39,947 | ₩33,244 | ₩38,834 | +8.95% | 102.1만 |
|---|
| 2026.06.02 | ₩30,537 | ₩34,853 | ₩29,035 | ₩33,955 | +11.19% | 63.8만 |
|---|
| 2026.06.01 | ₩34,491 | ₩34,491 | ₩30,161 | ₩30,644 | -11.15% | 75.3만 |
|---|
| 2026.05.29 | ₩37,454 | ₩39,545 | ₩33,285 | ₩33,352 | -10.95% | 54.6만 |
|---|
| 2026.05.28 | ₩37,976 | ₩41,220 | ₩35,657 | ₩38,848 | +2.29% | 52.2만 |
|---|
| 2026.05.27 | ₩34,585 | ₩39,505 | ₩31,502 | ₩38,446 | +11.16% | 68.4만 |
|---|
| 2026.05.26 | ₩32,655 | ₩34,706 | ₩30,563 | ₩34,692 | +6.24% | 66.5만 |
|---|
| 2026.05.22 | ₩41,153 | ₩41,153 | ₩31,770 | ₩32,681 | -20.59% | 118.3만 |
|---|
| 2026.05.21 | ₩38,807 | ₩43,432 | ₩35,925 | ₩41,944 | +8.08% | 65.5만 |
|---|
| 2026.05.20 | ₩32,319 | ₩39,035 | ₩30,563 | ₩37,856 | +17.13% | 86.6만 |
|---|
| 2026.05.19 | ₩35,577 | ₩35,925 | ₩30,161 | ₩32,454 | -8.78% | 86.1만 |
|---|
| 2026.05.18 | ₩40,537 | ₩40,698 | ₩33,526 | ₩38,017 | -6.22% | 134.1만 |
|---|
| 2026.05.15 | ₩38,834 | ₩50,269 | ₩32,172 | ₩48,271 | +24.30% | 198.3만 |
|---|
| 2026.05.14 | ₩26,502 | ₩38,875 | ₩25,939 | ₩36,328 | +37.08% | 81.7만 |
|---|
| 2026.05.13 | ₩36,582 | ₩36,864 | ₩25,738 | ₩28,164 | -23.01% | 71만 |
|---|
| 2026.05.12 | ₩53,151 | ₩53,620 | ₩30,470 | ₩34,049 | -35.94% | 54.9만 |
|---|
| 2026.05.11 | ₩79,090 | ₩79,090 | ₩31,877 | ₩52,280 | -33.90% | 96.2만 |
|---|