로보스타

090360KOSDAQ· 기타 기계 및 장비 제조업

78,800원+100 (+0.13%)전일 종가 2026-09-18

52주 위치

42,050171,60028%신고가 대비 -54.08%

시가총액: 7,683억
PBR: 8.64
BPS: 9,122원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가78,800원

시가총액7,683억

52주 최고171,600원

52주 최저42,050원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-4.0%	-24.0%	+15.7%	-1.6%	+97.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	79,800	80,300	78,400	78,800	100	+0.13%	68,982	54.36억
2026-09-17	77,200	79,200	76,300	78,700	1,900	+2.47%	66,313	52.19억
2026-09-16	78,700	78,700	76,000	76,800	-2,400	-3.03%	63,327	48.64억
2026-09-15	75,900	82,000	75,800	79,200	3,500	+4.62%	207,714	165억
2026-09-14	75,600	77,500	74,000	75,700	-2,300	-2.95%	56,493	42.77억
2026-09-11	76,500	78,000	76,500	78,000	-1,500	-1.89%	54,589	42.58억
2026-09-10	80,500	81,800	77,400	79,500	1,400	+1.79%	161,547	128억
2026-09-09	75,000	78,900	74,700	78,100	3,200	+4.27%	103,950	81.18억
2026-09-08	77,500	77,700	74,900	74,900	-2,500	-3.23%	113,735	85.19억
2026-09-07	82,700	83,700	77,300	77,400	1,000	+1.31%	317,108	245억
2026-09-04	72,900	80,150	72,900	76,400	6,300	+8.99%	393,971	301억
2026-09-03	72,900	74,000	69,500	70,100	-2,200	-3.04%	64,340	45.1억
2026-09-02	73,100	74,500	71,900	72,300	-3,600	-4.74%	52,088	37.66억
2026-09-01	79,600	80,200	75,700	75,900	-2,300	-2.94%	64,125	48.67억
2026-08-31	76,500	78,900	74,400	78,200	300	+0.39%	63,694	49.81억
2026-08-28	79,900	80,100	77,800	77,900	-2,000	-2.50%	37,927	29.55억
2026-08-27	78,800	80,400	77,700	79,900	1,300	+1.65%	67,368	53.83억
2026-08-26	79,900	80,400	78,100	78,600	-1,100	-1.38%	48,401	38.04억
2026-08-25	79,900	80,400	75,700	79,700	1,700	+2.18%	83,919	66.88억
2026-08-24	78,300	80,000	77,000	78,000	-200	-0.26%	49,388	38.52억
2026-08-21	78,500	79,200	76,000	78,200	-3,100	-3.81%	84,925	66.41억
2026-08-20	83,800	83,800	80,600	81,300	-1,400	-1.69%	94,544	76.86억
2026-08-19	79,300	85,000	78,600	82,700	600	+0.73%	150,776	125억
2026-08-18	91,500	91,900	81,400	82,100	-3,800	-4.42%	265,182	218억
2026-08-14	87,500	92,600	84,300	85,900	-100	-0.12%	322,815	277억
2026-08-13	86,400	88,100	84,100	86,000	1,200	+1.42%	229,227	197억
2026-08-12	81,500	91,400	79,800	84,800	2,400	+2.91%	507,640	430억
2026-08-11	86,500	86,900	81,300	82,400	-3,100	-3.63%	217,628	179억
2026-08-10	82,500	86,000	80,600	85,500	-1,600	-1.84%	271,259	232억
2026-08-07	85,300	87,600	78,000	87,100	6,800	+8.47%	342,416	298억
2026-08-06	86,700	88,000	79,600	80,300	3,500	+4.56%	483,578	388억
2026-08-05	71,700	78,700	65,600	76,800	7,000	+10.03%	237,817	183억
2026-08-04	65,700	71,000	65,100	69,800	4,500	+6.89%	190,371	133억
2026-08-03	62,500	69,900	60,300	65,300	3,900	+6.35%	302,856	198억
2026-07-31	54,700	62,400	54,200	61,400	10,000	+19.46%	207,473	127억
2026-07-30	54,800	57,100	51,000	51,400	-3,600	-6.55%	153,752	79.03억
2026-07-29	60,700	62,700	50,100	55,000	-2,200	-3.85%	233,319	128억
2026-07-28	61,400	63,600	56,700	57,200	-6,500	-10.20%	91,913	52.57억
2026-07-27	63,300	66,600	62,100	63,700	3,100	+5.12%	108,091	68.85억
2026-07-24	65,800	66,600	60,500	60,600	-6,800	-10.09%	80,052	48.51억
2026-07-23	69,200	69,500	63,900	67,400	1,200	+1.81%	188,622	127억
2026-07-22	69,400	72,300	66,200	66,200	7,300	+12.39%	435,109	288억
2026-07-21	56,000	61,600	54,500	58,900	2,600	+4.62%	125,934	74.18억
2026-07-20	58,600	60,200	56,100	56,300	-4,900	-8.01%	57,513	32.38억
2026-07-16	65,600	65,600	60,500	61,200	-5,800	-8.66%	57,030	34.9억
2026-07-15	64,800	67,700	64,500	67,000	4,000	+6.35%	82,480	55.26억
2026-07-14	66,000	66,300	59,600	63,000	-3,500	-5.26%	101,850	64.17억
2026-07-13	71,300	76,300	65,900	66,500	-5,200	-7.25%	114,765	76.32억
2026-07-10	69,000	73,300	68,800	71,700	3,700	+5.44%	77,188	55.34억
2026-07-09	66,900	71,300	66,600	68,000	500	+0.74%	101,051	68.71억
2026-07-08	69,200	73,200	67,100	67,500	-4,500	-6.25%	123,676	83.48억
2026-07-07	74,500	77,000	69,600	72,000	-4,400	-5.76%	112,825	81.23억
2026-07-06	78,200	78,600	73,500	76,400	-2,400	-3.05%	94,797	72.42억
2026-07-03	79,000	80,400	71,600	78,800	-1,100	-1.38%	163,386	129억
2026-07-02	83,400	84,500	79,300	79,900	-7,000	-8.06%	132,764	106억
2026-07-01	92,400	92,500	86,000	86,900	-5,700	-6.16%	164,354	143억
2026-06-30	96,900	97,000	90,500	92,600	2,900	+3.23%	245,145	227억
2026-06-29	82,000	92,800	80,600	89,700	7,000	+8.46%	218,848	196억
2026-06-26	86,000	87,100	81,200	82,700	-5,800	-6.55%	201,008	166억
2026-06-25	94,500	96,000	87,400	88,500	-3,300	-3.59%	195,592	173억
2026-06-24	89,400	98,400	86,000	91,800	7,500	+8.90%	571,684	525억
2026-06-23	95,300	96,700	84,000	84,300	-14,400	-14.59%	303,010	255억
2026-06-22	100,700	101,900	95,100	98,700	3,700	+3.89%	238,045	235억
2026-06-19	101,300	101,500	93,000	95,000	-8,700	-8.39%	308,855	293억
2026-06-18	111,400	111,500	102,600	103,700	200	+0.19%	324,210	336억
2026-06-17	104,900	105,700	101,000	103,500	-3,000	-2.82%	154,123	160억
2026-06-16	115,100	115,600	106,200	106,500	-5,700	-5.08%	234,230	249억
2026-06-15	116,000	117,150	110,600	112,200	-1,000	-0.88%	404,583	454억
2026-06-12	109,500	131,500	108,800	113,200	6,900	+6.49%	1,681,082	1,903억
2026-06-11	102,000	110,900	93,700	106,300	2,700	+2.61%	1,246,552	1,325억
2026-06-10	111,100	115,400	100,500	103,600	-14,100	-11.98%	364	3,771만
2026-06-09	136,300	140,500	113,500	117,700	-21,300	-15.32%	1,068,680	1,258억
2026-06-08	141,000	159,100	127,500	139,000	-9,100	-6.14%	1,997,772	2,777억
2026-06-05	129,900	171,600	121,100	148,100	8,900	+6.39%	4,206,111	6,229억
2026-06-04	137,800	146,500	132,500	139,200	-19,600	-12.34%	1,114,914	1,552억
2026-06-02	151,400	158,800	135,000	158,800	36,600	+29.95%	1,642,275	2,608억
2026-06-01	122,200	122,200	115,100	122,200	28,200	+30.00%	750,195	917억
2026-05-29	83,700	97,400	80,100	94,000	16,300	+20.98%	1,791,029	1,684억
2026-05-28	81,700	83,700	73,800	77,700	-3,300	-4.07%	194,717	151억
2026-05-27	84,200	84,700	79,000	81,000	-4,000	-4.71%	188,759	153억
2026-05-26	86,500	87,500	83,900	85,000	-400	-0.47%	260,911	222억
2026-05-22	86,400	87,750	83,600	85,400	-4,200	-4.69%	291,496	249억
2026-05-21	74,100	91,300	72,800	89,600	19,300	+27.45%	780,234	699억
2026-05-20	73,100	75,500	68,200	70,300	-5,600	-7.38%	221,069	155억
2026-05-19	82,000	82,600	73,700	75,900	-9,700	-11.33%	304,329	231억
2026-05-18	94,600	96,000	82,300	85,600	-3,200	-3.60%	804,490	689억
2026-05-15	88,000	97,900	85,100	88,800	8,000	+9.90%	2,043,468	1,815억
2026-05-14	79,500	84,900	77,800	80,800	6,300	+8.46%	706,545	571억
2026-05-13	75,500	79,300	72,800	74,500	4,000	+5.67%	463,829	346억
2026-05-12	72,300	78,400	68,000	70,500	300	+0.43%	462,352	326억
2026-05-11	70,200	72,800	68,000	70,200	-500	-0.71%	127,528	89.52억
2026-05-08	69,800	71,900	69,400	70,700	2,300	+3.36%	159,198	113억
2026-05-07	70,000	71,700	68,000	68,400	-1,300	-1.87%	50,620	34.62억
2026-05-06	71,200	71,300	69,100	69,700	-1,900	-2.65%	71,926	50.13억
2026-05-04	74,400	74,500	71,600	71,600	-1,300	-1.78%	80,705	57.78억
2026-04-30	75,300	75,500	70,100	72,900	2,400	+3.40%	158,548	116억
2026-04-29	72,300	73,700	69,800	70,500	-1,400	-1.95%	64,772	45.66억
2026-04-28	74,800	75,700	71,000	71,900	900	+1.27%	160,390	115억
2026-04-27	67,600	72,700	66,800	71,000	5,400	+8.23%	249,995	177억
2026-04-24	64,500	66,700	63,700	65,600	1,500	+2.34%	72,406	47.5억
2026-04-23	65,700	66,100	63,000	64,100	-800	-1.23%	48,284	30.95억
2026-04-22	64,500	65,000	63,100	64,900	0	0.00%	31,961	20.74억
2026-04-21	65,700	65,700	64,000	64,900	600	+0.93%	35,696	23.17억
2026-04-20	64,200	66,000	63,400	64,300	-300	-0.46%	48,539	31.21억
2026-04-17	65,300	65,300	63,500	64,600	600	+0.94%	43,427	28.05억
2026-04-16	64,200	66,000	63,300	64,000	600	+0.95%	74,843	47.9억
2026-04-15	63,300	63,600	61,700	63,400	2,300	+3.76%	66,121	41.92억
2026-04-14	59,500	61,600	59,100	61,100	3,100	+5.34%	50,859	31.07억
2026-04-13	58,500	58,500	57,400	58,000	-1,800	-3.01%	28,870	16.74억
2026-04-10	62,500	62,500	59,600	59,800	-1,800	-2.92%	53,760	32.15억
2026-04-09	59,000	62,800	57,100	61,600	2,800	+4.76%	189,260	117억
2026-04-08	57,800	59,500	57,400	58,800	3,300	+5.95%	88,432	52억
2026-04-07	57,100	58,200	54,800	55,500	-800	-1.42%	43,184	23.97억
2026-04-06	57,500	58,000	55,700	56,300	-1,400	-2.43%	25,333	14.26억
2026-04-03	58,800	59,300	56,100	57,700	800	+1.41%	30,263	17.46억
2026-04-02	63,000	63,000	55,900	56,900	-3,000	-5.01%	70,980	40.39억
2026-04-01	57,500	60,500	57,500	59,900	3,900	+6.96%	47,314	28.34억
2026-03-31	57,000	58,000	55,500	56,000	-800	-1.41%	42,709	23.92억
2026-03-30	56,100	57,500	55,600	56,800	-2,900	-4.86%	37,158	21.11억
2026-03-27	57,500	59,800	55,700	59,700	—	—	38,647	23.07억

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