아이로보틱스

066430KOSDAQ· 도매 및 상품 중개업

2,070원-25 (-1.19%)전일 종가 2026-09-18

52주 위치

1,0025,08026%신고가 대비 -59.25%

시가총액: 810억
PBR: 1.85
BPS: 1,116원
자사주비율: 0.02%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,070원

시가총액810억

52주 최고5,080원

52주 최저1,002원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-12.7%	-39.7%	-2.4%	+19.7%	+41.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,165	2,165	2,060	2,070	-25	-1.19%	404,268	8.37억
2026-09-17	2,100	2,155	2,070	2,095	-5	-0.24%	336,118	7.04억
2026-09-16	2,025	2,225	1,945	2,100	80	+3.96%	1,079,491	22.67억
2026-09-15	2,045	2,090	1,993	2,020	10	+0.50%	416,335	8.41억
2026-09-14	2,050	2,080	2,005	2,010	-80	-3.83%	418,690	8.42억
2026-09-11	2,080	2,110	2,050	2,090	0	0.00%	358,702	7.5억
2026-09-10	2,150	2,350	2,085	2,090	25	+1.21%	2,188,426	45.74억
2026-09-09	2,075	2,120	2,055	2,065	5	+0.24%	329,383	6.8억
2026-09-08	2,090	2,140	2,050	2,060	-25	-1.20%	405,298	8.35억
2026-09-07	2,125	2,140	2,070	2,085	20	+0.97%	405,121	8.45억
2026-09-04	2,080	2,170	2,055	2,065	45	+2.23%	752,042	15.53억
2026-09-03	2,085	2,110	2,005	2,020	-50	-2.42%	272,015	5.49억
2026-09-02	2,085	2,130	2,050	2,070	-60	-2.82%	269,528	5.58억
2026-09-01	2,125	2,135	2,060	2,130	25	+1.19%	325,250	6.93억
2026-08-31	2,105	2,110	1,999	2,105	0	0.00%	305,130	6.42억
2026-08-28	2,130	2,145	2,055	2,105	-10	-0.47%	525,872	11.07억
2026-08-27	2,150	2,170	2,100	2,115	-35	-1.63%	506,539	10.71억
2026-08-26	2,160	2,200	2,075	2,150	5	+0.23%	591,023	12.71억
2026-08-25	2,175	2,430	2,090	2,145	90	+4.38%	4,135,462	88.71억
2026-08-24	2,110	2,160	2,025	2,055	-50	-2.38%	526,309	10.82억
2026-08-21	2,190	2,190	2,060	2,105	-120	-5.39%	768,110	16.17억
2026-08-20	2,290	2,305	2,175	2,225	-35	-1.55%	1,269,450	28.25억
2026-08-19	2,265	2,430	2,255	2,260	-110	-4.64%	1,480,641	33.46억
2026-08-18	2,500	2,595	2,330	2,370	-125	-5.01%	2,996,948	71.03억
2026-08-14	2,245	2,845	2,235	2,495	305	+13.93%	17,184,954	429억
2026-08-13	2,275	2,295	2,180	2,190	-80	-3.52%	661,495	14.49억
2026-08-12	2,210	2,295	2,115	2,270	80	+3.65%	801,993	18.21억
2026-08-11	2,235	2,250	2,110	2,190	5	+0.23%	637,998	13.97억
2026-08-10	2,080	2,215	2,065	2,185	115	+5.56%	694,462	15.17억
2026-08-07	2,190	2,195	2,025	2,070	-90	-4.17%	662,794	13.72억
2026-08-06	2,355	2,400	2,135	2,160	-130	-5.68%	1,629,786	35.2억
2026-08-05	2,235	2,310	2,135	2,290	100	+4.57%	1,388,802	31.8억
2026-08-04	2,085	2,210	2,030	2,190	85	+4.04%	1,550,693	33.96억
2026-08-03	2,140	2,335	2,005	2,105	100	+4.99%	4,358,411	91.74억
2026-07-31	1,920	2,055	1,920	2,005	113	+5.97%	1,630,230	32.69억
2026-07-30	2,105	2,245	1,860	1,892	-148	-7.25%	2,827,645	53.5억
2026-07-29	1,950	2,350	1,948	2,040	230	+12.71%	15,816,347	323억
2026-07-28	1,935	1,935	1,790	1,810	-159	-8.08%	752,222	13.62억
2026-07-27	2,045	2,195	1,941	1,969	-31	-1.55%	1,505,732	29.65억
2026-07-24	2,110	2,110	1,934	2,000	-195	-8.88%	1,390,466	27.81억
2026-07-23	2,515	2,575	2,120	2,195	-230	-9.48%	8,897,585	195억
2026-07-22	2,040	2,425	2,025	2,425	558	+29.89%	2,162,369	52.44억
2026-07-21	1,859	2,320	1,730	1,867	8	+0.43%	5,926,483	111억
2026-07-20	2,005	2,005	1,830	1,859	-166	-8.20%	345,067	6.41억
2026-07-16	2,090	2,090	2,015	2,025	-85	-4.03%	221,551	4.49억
2026-07-15	2,010	2,145	2,010	2,110	113	+5.66%	459,686	9.7억
2026-07-14	1,981	2,000	1,871	1,997	16	+0.81%	443,700	8.86억
2026-07-13	2,170	2,275	1,981	1,981	-214	-9.75%	571,571	11.32억
2026-07-10	2,200	2,205	2,095	2,195	100	+4.77%	367,325	8.06억
2026-07-09	2,090	2,175	2,005	2,095	20	+0.96%	306,039	6.41억
2026-07-08	2,265	2,265	2,065	2,075	-210	-9.19%	528,095	10.96억
2026-07-07	2,270	2,365	2,225	2,285	-5	-0.22%	398,276	9.1억
2026-07-06	2,370	2,390	2,200	2,290	-80	-3.38%	487,689	11.17억
2026-07-03	2,425	2,435	2,155	2,370	-55	-2.27%	955,617	22.65억
2026-07-02	2,585	2,585	2,410	2,425	-160	-6.19%	602,022	14.6억
2026-07-01	2,700	2,810	2,430	2,585	30	+1.17%	819,535	21.18억
2026-06-30	2,430	2,655	2,370	2,555	125	+5.14%	1,112,939	28.44억
2026-06-29	2,470	2,705	2,405	2,430	-40	-1.62%	1,398,823	33.99억
2026-06-26	2,785	2,785	2,425	2,470	-335	-11.94%	1,267,263	31.3억
2026-06-25	3,000	3,025	2,800	2,805	-110	-3.77%	1,187,702	33.32억
2026-06-24	2,845	3,050	2,680	2,915	150	+5.42%	1,555,646	45.35억
2026-06-23	2,935	2,945	2,700	2,765	-170	-5.79%	1,045,186	28.9억
2026-06-22	3,010	3,270	2,880	2,935	-165	-5.32%	1,661,636	48.77억
2026-06-19	3,450	3,450	3,050	3,100	-330	-9.62%	1,962,950	60.85억
2026-06-18	3,650	3,715	3,370	3,430	-190	-5.25%	2,096,986	71.93억
2026-06-17	3,920	3,940	3,615	3,620	-335	-8.47%	2,345,753	84.92억
2026-06-16	4,225	4,225	3,855	3,955	-325	-7.59%	3,754,580	148억
2026-06-15	4,420	4,590	4,080	4,280	85	+2.03%	8,452,901	362억
2026-06-12	3,515	4,390	3,515	4,195	765	+22.30%	19,719,586	827억
2026-06-11	3,330	3,665	3,210	3,430	-35	-1.01%	8,084,675	277억
2026-06-10	4,010	4,280	3,405	3,465	-575	-14.23%	25,425	8,810만
2026-06-09	4,470	4,845	3,640	4,040	-230	-5.39%	41,099,564	1,660억
2026-06-08	3,380	4,270	3,380	4,270	985	+29.98%	17,892,902	764억
2026-06-05	2,495	3,285	2,435	3,285	755	+29.84%	3,276,368	108억
2026-06-04	2,605	2,695	2,390	2,530	-75	-2.88%	925,874	23.42억
2026-06-02	2,845	2,845	2,445	2,605	-35	-1.33%	1,920,115	50.02억
2026-06-01	2,950	3,175	2,640	2,640	-260	-8.97%	2,823,199	74.53억
2026-05-29	3,190	3,195	2,845	2,900	-225	-7.20%	1,613,400	46.79억
2026-05-28	3,285	3,490	3,010	3,125	-130	-3.99%	2,738,747	85.59억
2026-05-27	3,540	3,855	3,185	3,255	-225	-6.47%	7,553,073	246억
2026-05-26	3,675	3,690	3,410	3,480	-135	-3.73%	3,360,934	117억
2026-05-22	3,750	4,000	3,510	3,615	40	+1.12%	4,840,707	175억
2026-05-21	3,660	4,295	3,390	3,575	-85	-2.32%	18,881,390	675억
2026-05-20	4,100	4,870	3,500	3,660	-635	-14.78%	19,988,118	732억
2026-05-19	4,050	5,080	3,655	4,295	295	+7.38%	66,152,142	2,841억
2026-05-18	3,410	4,000	2,950	4,000	920	+29.87%	47,427,947	1,897억
2026-05-15	2,400	3,080	2,325	3,080	710	+29.96%	4,328,899	133억
2026-05-14	2,605	2,635	2,340	2,370	-160	-6.32%	1,364,323	32.33억
2026-05-13	2,830	3,095	2,485	2,530	-120	-4.53%	5,707,058	144억
2026-05-12	2,350	2,890	2,345	2,650	350	+15.22%	8,856,250	235억
2026-05-11	2,420	2,435	2,245	2,300	-115	-4.76%	1,160,055	26.68억
2026-05-08	2,130	2,540	2,125	2,415	290	+13.65%	4,925,989	119억
2026-05-07	2,085	2,180	2,055	2,125	45	+2.16%	407,685	8.66억
2026-05-06	2,205	2,205	2,070	2,080	-140	-6.31%	625,800	13.02억
2026-05-04	2,300	2,310	2,150	2,220	0	0.00%	688,268	15.28억
2026-04-30	2,210	2,530	2,180	2,220	85	+3.98%	3,401,533	75.51억
2026-04-29	2,080	2,270	2,040	2,135	55	+2.64%	1,050,054	22.42억
2026-04-28	2,220	2,245	2,050	2,080	-105	-4.81%	1,004,672	20.9억
2026-04-27	1,880	2,395	1,880	2,185	308	+16.41%	5,474,405	120억
2026-04-24	1,860	1,985	1,850	1,877	21	+1.13%	279,805	5.25억
2026-04-23	1,897	1,905	1,848	1,856	-41	-2.16%	236,910	4.4억
2026-04-22	1,976	1,989	1,877	1,897	-79	-4.00%	239,766	4.55억
2026-04-21	2,035	2,050	1,964	1,976	-59	-2.90%	301,807	5.96억
2026-04-20	2,000	2,060	1,855	2,035	30	+1.50%	325,243	6.62억
2026-04-17	2,025	2,050	1,994	2,005	-5	-0.25%	163,995	3.29억
2026-04-16	2,110	2,150	2,000	2,010	-40	-1.95%	310,601	6.24억
2026-04-15	1,936	2,080	1,871	2,050	115	+5.94%	600,781	12.32억
2026-04-14	1,851	1,943	1,851	1,935	90	+4.88%	356,071	6.89억
2026-04-13	1,882	1,887	1,829	1,845	-87	-4.50%	267,537	4.94억
2026-04-10	1,870	2,010	1,833	1,932	92	+5.00%	576,433	11.14억
2026-04-09	1,883	1,884	1,833	1,840	-42	-2.23%	158,820	2.92억
2026-04-08	1,805	1,900	1,800	1,882	95	+5.32%	544,936	10.26억
2026-04-07	1,860	1,860	1,710	1,787	-45	-2.46%	354,297	6.33억
2026-04-06	1,860	1,903	1,819	1,832	-28	-1.51%	155,258	2.84억
2026-04-03	1,852	1,891	1,830	1,860	13	+0.70%	209,327	3.89억
2026-04-02	2,000	2,045	1,830	1,847	-86	-4.45%	491,877	9.08억
2026-04-01	1,997	2,005	1,850	1,933	42	+2.22%	506,676	9.79억
2026-03-31	1,900	1,950	1,818	1,891	-45	-2.32%	434,255	8.21억
2026-03-30	2,050	2,065	1,890	1,936	-139	-6.70%	405,211	7.84억
2026-03-27	2,115	2,115	2,040	2,075	—	—	226,058	4.69억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)