로보티즈

108490KOSDAQ

306,500원-3,500 (-1.13%)전일 종가 2026-09-18

52주 위치

131,517464,00053%신고가 대비 -33.94%

시가총액: 4.5조4조 4,936억
PBR: 12.49
EPS(TTM): -231원
BPS: 24,543원
자사주비율: 0.12%
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 종가306,500원

시가총액4조 4,936억

52주 최고464,000원

52주 최저131,517원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+9.9%	+2.0%	+16.5%	+17.4%	+171.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	313,500	314,500	304,500	306,500	-3,500	-1.13%	225,115	690억
2026-09-17	311,500	316,500	300,000	310,000	1,000	+0.32%	242,831	753억
2026-09-16	322,000	322,000	306,000	309,000	-15,500	-4.78%	322,266	996억
2026-09-15	330,000	352,000	319,000	324,500	0	0.00%	690,920	2,242억
2026-09-14	316,000	335,000	309,500	324,500	1,000	+0.31%	372,812	1,210억
2026-09-11	314,000	329,500	314,000	323,500	0	0.00%	321,033	1,039억
2026-09-10	319,500	334,500	314,500	323,500	13,500	+4.35%	659,987	2,135억
2026-09-09	283,500	315,000	280,500	310,000	26,000	+9.15%	649,739	2,014억
2026-09-08	293,500	303,500	282,500	284,000	-17,500	-5.80%	932,341	2,648억
2026-09-07	314,500	339,000	300,750	301,500	-3,000	-0.99%	766,217	2,310억
2026-09-04	267,000	315,000	265,000	304,500	56,000	+22.54%	1,433,047	4,364억
2026-09-03	249,500	263,000	243,500	248,500	1,500	+0.61%	221,789	551억
2026-09-02	245,500	257,500	243,000	247,000	-7,000	-2.76%	132,547	327억
2026-09-01	266,500	272,000	254,000	254,000	-3,500	-1.36%	215,308	547억
2026-08-31	245,500	257,500	238,500	257,500	15,500	+6.40%	211,525	545억
2026-08-28	251,500	252,500	239,000	242,000	-13,000	-5.10%	170,696	413억
2026-08-27	250,500	256,000	246,500	255,000	4,500	+1.80%	125,404	320억
2026-08-26	254,500	257,500	244,500	250,500	-4,500	-1.76%	106,263	266억
2026-08-25	256,500	257,000	239,500	255,000	7,500	+3.03%	142,981	365억
2026-08-24	257,500	260,000	245,000	247,500	-6,500	-2.56%	131,297	325억
2026-08-21	252,000	259,000	241,500	254,000	-8,500	-3.24%	175,631	446억
2026-08-20	271,500	272,000	260,000	262,500	-4,500	-1.69%	195,367	513억
2026-08-19	273,500	295,500	265,500	267,000	-12,000	-4.30%	529,237	1,413억
2026-08-18	305,500	306,000	273,500	279,000	-1,000	-0.36%	432,888	1,208억
2026-08-14	263,000	289,000	259,000	280,000	19,000	+7.28%	392,691	1,100억
2026-08-13	252,000	266,500	247,500	261,000	13,500	+5.45%	256,213	669억
2026-08-12	241,500	254,000	234,000	247,500	4,000	+1.64%	182,497	452억
2026-08-11	252,000	261,500	235,500	243,500	-3,500	-1.42%	262,923	640억
2026-08-10	231,500	250,500	225,000	247,000	17,500	+7.63%	220,786	545억
2026-08-07	237,500	243,000	221,000	229,500	-4,000	-1.71%	142,137	326억
2026-08-06	248,000	250,000	227,000	233,500	-8,500	-3.51%	228,314	533억
2026-08-05	236,000	243,500	226,000	242,000	9,500	+4.09%	217,683	527억
2026-08-04	214,000	238,500	211,500	232,500	17,000	+7.89%	413,401	961억
2026-08-03	187,800	229,250	180,800	215,500	31,700	+17.25%	589,041	1,269억
2026-07-31	170,000	189,000	167,900	183,800	25,400	+16.04%	286,608	527억
2026-07-30	174,400	178,500	156,000	158,400	-15,000	-8.65%	245,060	388억
2026-07-29	189,500	194,100	155,000	173,400	-7,200	-3.99%	329,794	572억
2026-07-28	193,300	198,350	177,600	180,600	-20,400	-10.15%	124,563	225억
2026-07-27	196,300	206,500	193,100	201,000	9,600	+5.02%	141,456	284억
2026-07-24	210,500	211,000	191,100	191,400	-25,100	-11.59%	174,803	335억
2026-07-23	228,000	228,000	206,500	216,500	-3,000	-1.37%	245,499	532억
2026-07-22	225,500	244,500	218,000	219,500	22,500	+11.42%	469,561	1,031억
2026-07-21	183,700	205,500	178,900	197,000	12,800	+6.95%	184,606	364억
2026-07-20	189,900	199,400	180,900	184,200	-15,700	-7.85%	111,826	206억
2026-07-16	215,500	215,500	196,400	199,900	-22,600	-10.16%	128,666	257억
2026-07-15	203,500	224,500	202,000	222,500	27,000	+13.81%	133,980	298억
2026-07-14	207,500	208,000	183,000	195,500	-10,500	-5.10%	144,918	283억
2026-07-13	217,000	235,000	201,500	206,000	-12,000	-5.50%	165,265	340억
2026-07-10	206,000	225,500	204,500	218,000	14,000	+6.86%	118,075	257억
2026-07-09	193,400	214,000	192,400	204,000	9,600	+4.94%	216,592	442억
2026-07-08	202,500	214,000	191,200	194,400	-17,600	-8.30%	217,347	423억
2026-07-07	221,000	231,500	202,000	212,000	-13,500	-5.99%	148,275	314억
2026-07-06	229,000	232,500	215,500	225,500	-2,000	-0.88%	105,998	239억
2026-07-03	227,500	232,000	207,500	227,500	500	+0.22%	160,487	365억
2026-07-02	243,500	244,000	227,000	227,000	-24,500	-9.74%	133,127	302억
2026-07-01	265,000	271,500	246,000	251,500	-8,500	-3.27%	149,252	375억
2026-06-30	266,500	269,000	248,500	260,000	7,000	+2.77%	185,909	483억
2026-06-29	232,000	265,500	228,000	253,000	21,000	+9.05%	209,830	531억
2026-06-26	251,000	251,000	223,500	232,000	-24,000	-9.38%	214,135	497억
2026-06-25	263,500	275,000	248,000	256,000	500	+0.20%	195,710	501억
2026-06-24	270,000	271,500	247,000	255,500	1,000	+0.39%	218,962	559억
2026-06-23	288,000	291,500	253,000	254,500	-34,500	-11.94%	218,141	555억
2026-06-22	289,000	296,000	280,500	289,000	2,000	+0.70%	124,387	359억
2026-06-19	301,500	305,500	279,500	287,000	-13,500	-4.49%	243,135	698억
2026-06-18	319,000	319,000	300,500	300,500	-8,000	-2.59%	138,176	415억
2026-06-17	316,000	316,000	302,500	308,500	-5,500	-1.75%	114,226	352억
2026-06-16	338,000	339,000	310,500	314,000	-18,000	-5.42%	197,467	620억
2026-06-15	338,500	345,500	329,500	332,000	2,000	+0.61%	184,006	611억
2026-06-12	316,000	369,500	313,500	330,000	43,500	+15.18%	782,457	2,582억
2026-06-11	266,000	287,000	254,500	286,500	12,000	+4.37%	203,444	583억
2026-06-10	283,500	298,500	265,500	274,500	-15,500	-5.34%	164,067	450억
2026-06-09	295,000	301,000	273,000	290,000	500	+0.17%	254,629	738억
2026-06-08	300,000	313,000	284,500	289,500	-31,000	-9.67%	264,960	767억
2026-06-05	328,500	339,500	307,500	320,500	-23,000	-6.70%	322,728	1,034억
2026-06-04	369,500	376,000	334,000	343,500	-61,500	-15.19%	449,635	1,544억
2026-06-02	433,000	464,000	355,000	405,000	2,500	+0.62%	1,077,137	4,362억
2026-06-01	353,000	418,000	352,500	402,500	77,000	+23.66%	1,380,451	5,556억
2026-05-29	304,500	329,000	294,000	325,500	33,000	+11.28%	396,842	1,292억
2026-05-28	311,000	319,000	279,000	292,500	-10,000	-3.31%	206,810	605억
2026-05-27	311,500	316,000	301,000	302,500	-10,500	-3.35%	221,233	669억
2026-05-26	319,000	323,500	309,000	313,000	8,500	+2.79%	145,692	456억
2026-05-22	304,000	312,000	297,500	304,500	1,000	+0.33%	151,329	461억
2026-05-21	278,000	307,000	268,500	303,500	45,000	+17.41%	285,797	867억
2026-05-20	271,500	272,000	247,000	258,500	-15,500	-5.66%	256,016	662억
2026-05-19	303,000	303,500	267,000	274,000	-32,000	-10.46%	365,675	1,002억
2026-05-18	334,000	338,000	300,000	306,000	-22,500	-6.85%	345,034	1,056억
2026-05-15	348,000	371,000	315,000	328,500	-12,500	-3.67%	531,033	1,744억
2026-05-14	363,000	363,000	334,500	341,000	-14,500	-4.08%	254,981	869억
2026-05-13	347,500	369,000	337,500	355,500	10,500	+3.04%	397,490	1,413억
2026-05-12	378,500	389,500	320,000	345,000	-32,500	-8.61%	815,608	2,814억
2026-05-11	335,500	394,000	324,000	377,500	43,000	+12.86%	1,007,194	3,802억
2026-05-08	315,500	342,500	313,000	334,500	32,500	+10.76%	726,318	2,430억
2026-05-07	316,500	324,000	300,500	302,000	-8,000	-2.58%	223,444	675억
2026-05-06	316,000	319,500	303,500	310,000	-3,500	-1.12%	274,742	852억
2026-05-04	328,000	329,000	310,500	313,500	-3,000	-0.95%	203,707	639억
2026-04-30	343,000	343,000	316,000	316,500	-12,000	-3.65%	311,471	986억
2026-04-29	337,500	352,000	322,000	328,500	2,000	+0.61%	410,650	1,349억
2026-04-28	345,000	345,000	325,500	326,500	-21,500	-6.18%	428,261	1,398억
2026-04-27	301,500	361,500	299,500	348,000	55,500	+18.97%	1,338,630	4,658억
2026-04-24	269,000	298,500	264,000	292,500	25,500	+9.55%	485,222	1,419억
2026-04-23	287,000	288,000	262,000	267,000	-9,000	-3.26%	217,236	580억
2026-04-22	288,000	289,500	272,500	276,000	-11,000	-3.83%	191,170	528억
2026-04-21	296,000	300,000	277,000	287,000	1,000	+0.35%	321,356	922억
2026-04-20	272,500	296,000	269,000	286,000	13,000	+4.76%	397,940	1,138억
2026-04-17	276,000	277,000	265,500	273,000	1,500	+0.55%	142,001	388억
2026-04-16	270,000	283,500	268,000	271,500	9,000	+3.43%	278,665	757억
2026-04-15	255,000	264,500	249,000	262,500	15,000	+6.06%	188,708	495억
2026-04-14	245,000	253,500	239,500	247,500	11,000	+4.65%	144,792	358억
2026-04-13	239,000	240,500	235,000	236,500	-9,000	-3.67%	123,284	292억
2026-04-10	254,500	254,500	244,000	245,500	-3,500	-1.41%	103,966	255억
2026-04-09	256,500	258,500	244,500	249,000	-7,000	-2.73%	139,925	348억
2026-04-08	246,500	259,000	243,500	256,000	23,000	+9.87%	202,071	517억
2026-04-07	246,000	253,500	228,500	233,000	-8,500	-3.52%	199,219	464억
2026-04-06	247,000	249,500	240,000	241,500	-4,500	-1.83%	157,496	380억
2026-04-03	261,000	264,000	245,500	246,000	-8,000	-3.15%	235,462	579억
2026-04-02	282,000	284,000	250,000	254,000	-13,500	-5.05%	312,658	794억
2026-04-01	257,000	271,500	249,500	267,500	26,500	+11.00%	258,493	691억
2026-03-31	246,000	261,000	237,000	241,000	-500	-0.21%	200,416	483억
2026-03-30	240,000	244,500	237,500	241,500	-13,500	-5.29%	95,113	230억
2026-03-27	239,000	257,500	229,500	255,000	—	—	158,141	403억

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