LSK아이로봇
091970KOSDAQ· 고무 및 플라스틱제품 제조업3,700원-105 (-2.76%)장중장중 · 종가 09-18
52주 위치
2,3355,59042%신고가 대비 -33.81%
- 시가총액
- 279억
- PBR
- 1.23
- BPS
- 3,010원
- 자사주비율
- 3.41%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.1% | +19.0% | +7.2% | +23.3% | +22.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,800 | 3,880 | 3,600 | 3,700 | -105 | -2.76% | 23,121 | 8,555만 |
| 2026-09-17 | 3,945 | 3,980 | 3,805 | 3,805 | -95 | -2.44% | 13,570 | 5,163만 |
| 2026-09-16 | 3,900 | 4,005 | 3,800 | 3,900 | -10 | -0.26% | 21,145 | 8,247만 |
| 2026-09-15 | 3,905 | 4,020 | 3,900 | 3,910 | 10 | +0.26% | 10,170 | 3,976만 |
| 2026-09-14 | 4,145 | 4,145 | 3,900 | 3,900 | -15 | -0.38% | 10,394 | 4,054만 |
| 2026-09-11 | 3,860 | 4,045 | 3,860 | 3,915 | -5 | -0.13% | 11,228 | 4,396만 |
| 2026-09-10 | 3,945 | 4,125 | 3,900 | 3,920 | -25 | -0.63% | 9,857 | 3,864만 |
| 2026-09-09 | 3,900 | 4,000 | 3,900 | 3,945 | 45 | +1.15% | 9,669 | 3,814만 |
| 2026-09-08 | 3,900 | 4,045 | 3,900 | 3,900 | 0 | 0.00% | 20,742 | 8,089만 |
| 2026-09-07 | 3,985 | 3,995 | 3,825 | 3,900 | -80 | -2.01% | 17,048 | 6,649만 |
| 2026-09-04 | 4,000 | 4,010 | 3,905 | 3,980 | -20 | -0.50% | 12,688 | 5,050만 |
| 2026-09-03 | 3,905 | 4,090 | 3,875 | 4,000 | 90 | +2.30% | 41,069 | 1.64억 |
| 2026-09-02 | 4,000 | 4,090 | 3,900 | 3,910 | -150 | -3.69% | 20,815 | 8,139만 |
| 2026-09-01 | 4,135 | 4,135 | 3,990 | 4,060 | -75 | -1.81% | 14,429 | 5,858만 |
| 2026-08-31 | 3,975 | 4,150 | 3,930 | 4,135 | 130 | +3.25% | 24,262 | 1억 |
| 2026-08-28 | 4,010 | 4,180 | 3,975 | 4,005 | -5 | -0.12% | 16,551 | 6,629만 |
| 2026-08-27 | 3,950 | 4,115 | 3,670 | 4,010 | 60 | +1.52% | 38,582 | 1.55억 |
| 2026-08-26 | 4,055 | 4,100 | 3,900 | 3,950 | -100 | -2.47% | 19,336 | 7,638만 |
| 2026-08-25 | 4,065 | 4,090 | 3,905 | 4,050 | -15 | -0.37% | 13,636 | 5,523만 |
| 2026-08-24 | 3,985 | 4,110 | 3,900 | 4,065 | 80 | +2.01% | 15,424 | 6,270만 |
| 2026-08-21 | 4,050 | 4,090 | 3,900 | 3,985 | -65 | -1.60% | 16,062 | 6,401만 |
| 2026-08-20 | 4,090 | 4,090 | 3,900 | 4,050 | 140 | +3.58% | 25,547 | 1.03억 |
| 2026-08-19 | 3,905 | 4,000 | 3,900 | 3,910 | 10 | +0.26% | 43,507 | 1.7억 |
| 2026-08-18 | 4,105 | 4,200 | 3,895 | 3,900 | -195 | -4.76% | 57,977 | 2.26억 |
| 2026-08-14 | 4,035 | 4,195 | 3,860 | 4,095 | 60 | +1.49% | 47,961 | 1.96억 |
| 2026-08-13 | 4,110 | 4,235 | 3,895 | 4,035 | -75 | -1.82% | 51,484 | 2.08억 |
| 2026-08-12 | 4,010 | 4,295 | 4,010 | 4,110 | 45 | +1.11% | 26,719 | 1.1억 |
| 2026-08-11 | 4,215 | 4,310 | 4,060 | 4,065 | 5 | +0.12% | 26,333 | 1.07억 |
| 2026-08-10 | 4,015 | 4,210 | 4,005 | 4,060 | 55 | +1.37% | 20,659 | 8,388만 |
| 2026-08-07 | 4,120 | 4,255 | 3,910 | 4,005 | -115 | -2.79% | 33,841 | 1.36억 |
| 2026-08-06 | 4,365 | 4,635 | 4,120 | 4,120 | -245 | -5.61% | 84,537 | 3.48억 |
| 2026-08-05 | 4,595 | 4,595 | 4,245 | 4,365 | -15 | -0.34% | 48,709 | 2.13억 |
| 2026-08-04 | 4,200 | 4,670 | 4,200 | 4,380 | -5 | -0.11% | 116,323 | 5.09억 |
| 2026-08-03 | 4,250 | 4,505 | 4,135 | 4,385 | 155 | +3.66% | 145,541 | 6.38억 |
| 2026-07-31 | 4,180 | 4,280 | 4,020 | 4,230 | 230 | +5.75% | 142,994 | 6.05억 |
| 2026-07-30 | 3,820 | 4,355 | 3,820 | 4,000 | -150 | -3.61% | 99,768 | 3.99억 |
| 2026-07-29 | 3,970 | 4,215 | 3,840 | 4,150 | 175 | +4.40% | 134,255 | 5.57억 |
| 2026-07-28 | 3,975 | 4,155 | 3,855 | 3,975 | -30 | -0.75% | 88,727 | 3.53억 |
| 2026-07-27 | 3,865 | 4,005 | 3,865 | 4,005 | 100 | +2.56% | 74,710 | 2.99억 |
| 2026-07-24 | 3,915 | 4,200 | 3,705 | 3,905 | -10 | -0.26% | 183,848 | 7.18억 |
| 2026-07-23 | 3,890 | 4,125 | 3,805 | 3,915 | 90 | +2.35% | 120,664 | 4.72억 |
| 2026-07-22 | 3,960 | 4,200 | 3,825 | 3,825 | -85 | -2.17% | 197,071 | 7.54억 |
| 2026-07-21 | 4,070 | 4,200 | 3,755 | 3,910 | -165 | -4.05% | 154,893 | 6.06억 |
| 2026-07-20 | 4,250 | 4,335 | 4,000 | 4,075 | -225 | -5.23% | 166,937 | 6.8억 |
| 2026-07-16 | 4,275 | 4,455 | 4,130 | 4,300 | -20 | -0.46% | 158,454 | 6.81억 |
| 2026-07-15 | 3,940 | 4,440 | 3,625 | 4,320 | 340 | +8.54% | 324,948 | 14.04억 |
| 2026-07-14 | 3,660 | 4,140 | 3,585 | 3,980 | 400 | +11.17% | 303,445 | 12.08억 |
| 2026-07-13 | 3,505 | 4,290 | 3,350 | 3,580 | 75 | +2.14% | 687,805 | 24.62억 |
| 2026-07-10 | 3,805 | 3,855 | 3,500 | 3,505 | -260 | -6.91% | 271,350 | 9.51억 |
| 2026-07-09 | 3,470 | 4,200 | 3,280 | 3,765 | 280 | +8.03% | 922,511 | 34.73억 |
| 2026-07-08 | 3,080 | 4,010 | 3,005 | 3,485 | 400 | +12.97% | 1,572,184 | 54.79억 |
| 2026-07-07 | 3,010 | 3,300 | 2,850 | 3,085 | 75 | +2.49% | 293,464 | 9.05억 |
| 2026-07-06 | 2,625 | 3,330 | 2,455 | 3,010 | 445 | +17.35% | 1,073,209 | 32.3억 |
| 2026-07-03 | 2,430 | 2,630 | 2,335 | 2,565 | 125 | +5.12% | 38,353 | 9,838만 |
| 2026-07-02 | 2,685 | 2,795 | 2,400 | 2,440 | -180 | -6.87% | 44,916 | 1.1억 |
| 2026-07-01 | 2,475 | 2,685 | 2,460 | 2,620 | 145 | +5.86% | 44,953 | 1.18억 |
| 2026-06-30 | 2,560 | 2,630 | 2,380 | 2,475 | -85 | -3.32% | 56,799 | 1.41억 |
| 2026-06-29 | 2,745 | 2,745 | 2,475 | 2,560 | 10 | +0.39% | 61,476 | 1.57억 |
| 2026-06-26 | 2,835 | 2,965 | 2,540 | 2,550 | -280 | -9.89% | 129,651 | 3.31억 |
| 2026-06-25 | 2,790 | 2,985 | 2,650 | 2,830 | 40 | +1.43% | 75,192 | 2.13억 |
| 2026-06-24 | 2,985 | 3,050 | 2,750 | 2,790 | -225 | -7.46% | 130,331 | 3.64억 |
| 2026-06-23 | 3,675 | 4,740 | 2,950 | 3,015 | -635 | -17.40% | 1,252,067 | 37.75억 |
| 2026-06-22 | 3,485 | 3,830 | 3,320 | 3,650 | 80 | +2.24% | 226,693 | 8.27억 |
| 2026-06-19 | 3,155 | 3,845 | 3,125 | 3,570 | 460 | +14.79% | 606,697 | 21.66억 |
| 2026-06-18 | 3,180 | 3,220 | 3,020 | 3,110 | -115 | -3.57% | 83,520 | 2.6억 |
| 2026-06-17 | 2,820 | 3,680 | 2,610 | 3,225 | 380 | +13.36% | 548,583 | 17.69억 |
| 2026-06-16 | 2,970 | 3,070 | 2,800 | 2,845 | -150 | -5.01% | 55,039 | 1.57억 |
| 2026-06-15 | 3,025 | 3,245 | 2,925 | 2,995 | -30 | -0.99% | 53,441 | 1.6억 |
| 2026-06-12 | 2,910 | 3,130 | 2,910 | 3,025 | 120 | +4.13% | 37,115 | 1.12억 |
| 2026-06-11 | 2,850 | 3,110 | 2,730 | 2,905 | 55 | +1.93% | 55,257 | 1.61억 |
| 2026-06-10 | 2,915 | 2,985 | 2,750 | 2,850 | -145 | -4.84% | 3 | 8,550원 |
| 2026-06-09 | 3,040 | 3,265 | 2,890 | 2,995 | -20 | -0.66% | 98,990 | 2.96억 |
| 2026-06-08 | 2,630 | 3,380 | 2,560 | 3,015 | 130 | +4.51% | 325,811 | 9.82억 |
| 2026-06-05 | 3,070 | 3,120 | 2,780 | 2,885 | -185 | -6.03% | 148,029 | 4.27억 |
| 2026-06-04 | 3,245 | 3,395 | 3,020 | 3,070 | -170 | -5.25% | 186,163 | 5.72억 |
| 2026-06-02 | 3,500 | 3,500 | 3,110 | 3,240 | -210 | -6.09% | 212,730 | 6.89억 |
| 2026-06-01 | 3,640 | 3,830 | 3,000 | 3,450 | -180 | -4.96% | 583,425 | 20.13억 |
| 2026-05-29 | 4,190 | 4,495 | 3,470 | 3,630 | -635 | -14.89% | 497,752 | 18.07억 |
| 2026-05-28 | 5,370 | 5,410 | 3,830 | 4,265 | -655 | -13.31% | 2,034,678 | 86.78억 |
| 2026-05-27 | 4,505 | 4,920 | 4,105 | 4,920 | 1,135 | +29.99% | 766,530 | 37.71억 |
| 2026-04-29 | 3,350 | 3,810 | 3,350 | 3,785 | 360 | +10.51% | 609,962 | 23.09억 |
| 2026-04-28 | 3,480 | 3,620 | 3,285 | 3,425 | -90 | -2.56% | 290,662 | 9.96억 |
| 2026-04-27 | 3,800 | 3,800 | 3,400 | 3,515 | -175 | -4.74% | 447,173 | 15.72억 |
| 2026-04-24 | 3,580 | 4,520 | 3,500 | 3,690 | 210 | +6.03% | 2,626,780 | 96.93억 |
| 2026-04-23 | 4,295 | 5,075 | 3,170 | 3,480 | -425 | -10.88% | 5,726,283 | 199억 |
| 2026-04-22 | 3,005 | 3,905 | 2,985 | 3,905 | 900 | +29.95% | 1,352,685 | 52.82억 |
| 2026-04-21 | 3,045 | 3,110 | 2,985 | 3,005 | -40 | -1.31% | 33,636 | 1.01억 |
| 2026-04-20 | 3,020 | 3,145 | 3,000 | 3,045 | 25 | +0.83% | 29,644 | 9,027만 |
| 2026-04-17 | 3,105 | 3,135 | 2,995 | 3,020 | -85 | -2.74% | 26,504 | 8,004만 |
| 2026-04-16 | 3,090 | 3,190 | 3,055 | 3,105 | 15 | +0.49% | 16,332 | 5,071만 |
| 2026-04-15 | 3,105 | 3,210 | 3,080 | 3,090 | -15 | -0.48% | 27,576 | 8,521만 |
| 2026-04-14 | 3,050 | 3,165 | 3,050 | 3,105 | 70 | +2.31% | 15,699 | 4,875만 |
| 2026-04-13 | 3,145 | 3,245 | 3,035 | 3,035 | 20 | +0.66% | 55,247 | 1.68억 |
| 2026-04-10 | 3,300 | 3,300 | 2,985 | 3,015 | -185 | -5.78% | 85,840 | 2.59억 |
| 2026-04-09 | 3,235 | 3,375 | 3,200 | 3,200 | -35 | -1.08% | 12,598 | 4,031만 |
| 2026-04-08 | 3,275 | 3,375 | 3,235 | 3,235 | -20 | -0.61% | 28,497 | 9,219만 |
| 2026-04-07 | 3,275 | 3,415 | 3,225 | 3,255 | -20 | -0.61% | 15,646 | 5,093만 |
| 2026-04-06 | 3,285 | 3,450 | 3,185 | 3,275 | -10 | -0.30% | 24,284 | 7,953만 |
| 2026-04-03 | 3,280 | 3,480 | 3,210 | 3,285 | 100 | +3.14% | 41,187 | 1.35억 |
| 2026-04-02 | 3,500 | 3,510 | 3,155 | 3,185 | -310 | -8.87% | 39,421 | 1.26억 |
| 2026-04-01 | 3,120 | 3,570 | 3,120 | 3,495 | 380 | +12.20% | 75,660 | 2.64억 |
| 2026-03-31 | 3,575 | 3,575 | 3,115 | 3,115 | -400 | -11.38% | 34,162 | 1.06억 |
| 2026-03-30 | 3,600 | 3,665 | 3,440 | 3,515 | -85 | -2.36% | 40,030 | 1.41억 |
| 2026-03-27 | 3,380 | 3,725 | 3,315 | 3,600 | 220 | +6.51% | 99,146 | 3.57억 |
| 2026-03-26 | 3,475 | 3,525 | 3,310 | 3,380 | -95 | -2.73% | 28,172 | 9,522만 |
| 2026-03-25 | 3,500 | 3,595 | 3,455 | 3,475 | -55 | -1.56% | 32,840 | 1.14억 |
| 2026-03-24 | 3,650 | 3,650 | 3,485 | 3,530 | 35 | +1.00% | 23,062 | 8,141만 |
| 2026-03-23 | 3,450 | 3,500 | 3,295 | 3,495 | 20 | +0.58% | 35,498 | 1.24억 |
| 2026-03-20 | 3,500 | 3,815 | 3,420 | 3,475 | -25 | -0.71% | 174,615 | 6.07억 |
| 2026-03-19 | 3,400 | 3,555 | 3,200 | 3,500 | 50 | +1.45% | 55,535 | 1.94억 |
| 2026-03-18 | 3,250 | 3,470 | 3,175 | 3,450 | 190 | +5.83% | 99,440 | 3.43억 |
| 2026-03-17 | 3,210 | 3,495 | 3,210 | 3,260 | -60 | -1.81% | 101,753 | 3.32억 |
| 2026-03-16 | 3,260 | 3,415 | 3,140 | 3,320 | 60 | +1.84% | 84,938 | 2.82억 |
| 2026-03-13 | 3,450 | 3,450 | 3,110 | 3,260 | -225 | -6.46% | 121,570 | 3.96억 |
| 2026-03-12 | 3,110 | 3,660 | 3,075 | 3,485 | 380 | +12.24% | 355,422 | 12.39억 |
| 2026-03-11 | 3,025 | 3,320 | 2,965 | 3,105 | 140 | +4.72% | 125,732 | 3.9억 |
| 2026-03-10 | 3,025 | 3,220 | 2,920 | 2,965 | -35 | -1.17% | 169,534 | 5.03억 |
| 2026-03-09 | 3,120 | 3,450 | 2,825 | 3,000 | -120 | -3.85% | 884,145 | 26.52억 |
| 2026-03-06 | 2,380 | 3,120 | 2,380 | 3,120 | 720 | +30.00% | 504,278 | 15.73억 |
| 2026-03-05 | 2,645 | 2,645 | 2,385 | 2,400 | — | — | 74,969 | 1.8억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)