앤로보틱스
138360KOSDAQ1,699원+13 (+0.77%)전일 종가 2026-09-18
52주 위치
7284,98023%신고가 대비 -65.88%
- 시가총액
- 1,538억
- PER
- 16.66
- PBR
- 1.60
- EPS(TTM)
- 102원
- BPS
- 1,060원
- 자사주비율
- 2.80%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -10.2% | -34.7% | -20.8% | +69.1% | +111.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,690 | 1,710 | 1,610 | 1,699 | 13 | +0.77% | 353,288 | 6억 |
| 2026-09-17 | 1,665 | 1,720 | 1,631 | 1,686 | 33 | +2.00% | 358,606 | 6.05억 |
| 2026-09-16 | 1,660 | 1,660 | 1,624 | 1,653 | 0 | 0.00% | 367,421 | 6.07억 |
| 2026-09-15 | 1,670 | 1,690 | 1,631 | 1,653 | -17 | -1.02% | 273,349 | 4.52억 |
| 2026-09-14 | 1,676 | 1,676 | 1,638 | 1,670 | -6 | -0.36% | 275,835 | 4.61억 |
| 2026-09-11 | 1,666 | 1,711 | 1,660 | 1,676 | -36 | -2.10% | 288,658 | 4.84억 |
| 2026-09-10 | 1,710 | 1,815 | 1,697 | 1,712 | 30 | +1.78% | 714,820 | 12.24억 |
| 2026-09-09 | 1,676 | 1,690 | 1,661 | 1,682 | 6 | +0.36% | 448,801 | 7.55억 |
| 2026-09-08 | 1,719 | 1,739 | 1,660 | 1,676 | -41 | -2.39% | 685,166 | 11.48억 |
| 2026-09-07 | 1,750 | 1,760 | 1,710 | 1,717 | -13 | -0.75% | 338,931 | 5.82억 |
| 2026-09-04 | 1,730 | 1,831 | 1,715 | 1,730 | 39 | +2.31% | 1,179,312 | 20.4억 |
| 2026-09-03 | 1,688 | 1,730 | 1,651 | 1,691 | 3 | +0.18% | 183,971 | 3.11억 |
| 2026-09-02 | 1,710 | 1,733 | 1,685 | 1,688 | -44 | -2.54% | 232,589 | 3.93억 |
| 2026-09-01 | 1,763 | 1,775 | 1,719 | 1,732 | -21 | -1.20% | 203,468 | 3.52억 |
| 2026-08-31 | 1,718 | 1,760 | 1,700 | 1,753 | 14 | +0.81% | 241,257 | 4.23억 |
| 2026-08-28 | 1,737 | 1,750 | 1,704 | 1,739 | 8 | +0.46% | 213,149 | 3.71억 |
| 2026-08-27 | 1,751 | 1,790 | 1,728 | 1,731 | -15 | -0.86% | 257,328 | 4.45억 |
| 2026-08-26 | 1,760 | 1,764 | 1,700 | 1,746 | 2 | +0.11% | 328,254 | 5.73억 |
| 2026-08-25 | 1,740 | 1,799 | 1,695 | 1,744 | 49 | +2.89% | 640,125 | 11.16억 |
| 2026-08-24 | 1,726 | 1,739 | 1,695 | 1,695 | -30 | -1.74% | 436,807 | 7.4억 |
| 2026-08-21 | 1,780 | 1,794 | 1,700 | 1,725 | -93 | -5.12% | 670,214 | 11.56억 |
| 2026-08-20 | 1,807 | 1,845 | 1,796 | 1,818 | 19 | +1.06% | 534,074 | 9.71억 |
| 2026-08-19 | 1,890 | 1,890 | 1,796 | 1,799 | -92 | -4.87% | 1,040,858 | 18.73억 |
| 2026-08-18 | 2,170 | 2,170 | 1,864 | 1,891 | -244 | -11.43% | 3,261,190 | 61.67억 |
| 2026-08-14 | 1,999 | 2,460 | 1,978 | 2,135 | 163 | +8.27% | 6,645,072 | 142억 |
| 2026-08-13 | 2,000 | 2,035 | 1,960 | 1,972 | -23 | -1.15% | 520,919 | 10.27억 |
| 2026-08-12 | 1,980 | 2,020 | 1,936 | 1,995 | 16 | +0.81% | 355,881 | 7.1억 |
| 2026-08-11 | 2,010 | 2,020 | 1,941 | 1,979 | -21 | -1.05% | 362,003 | 7.16억 |
| 2026-08-10 | 1,937 | 2,010 | 1,925 | 2,000 | 64 | +3.31% | 408,288 | 8.17억 |
| 2026-08-07 | 1,972 | 2,015 | 1,900 | 1,936 | -20 | -1.02% | 252,581 | 4.89억 |
| 2026-08-06 | 2,065 | 2,090 | 1,940 | 1,956 | -79 | -3.88% | 753,318 | 14.73억 |
| 2026-08-05 | 1,938 | 2,060 | 1,910 | 2,035 | 105 | +5.44% | 1,002,082 | 20.39억 |
| 2026-08-04 | 1,830 | 1,974 | 1,830 | 1,930 | 51 | +2.71% | 905,874 | 17.48억 |
| 2026-08-03 | 1,860 | 2,000 | 1,820 | 1,879 | 87 | +4.85% | 1,027,918 | 19.31억 |
| 2026-07-31 | 1,768 | 1,820 | 1,735 | 1,792 | 71 | +4.13% | 790,408 | 14.16억 |
| 2026-07-30 | 1,820 | 1,850 | 1,707 | 1,721 | -99 | -5.44% | 623,909 | 10.74억 |
| 2026-07-29 | 1,924 | 2,100 | 1,695 | 1,820 | 48 | +2.71% | 2,714,751 | 49.41억 |
| 2026-07-28 | 1,943 | 1,946 | 1,765 | 1,772 | -202 | -10.23% | 666,643 | 11.81억 |
| 2026-07-27 | 1,975 | 2,070 | 1,944 | 1,974 | 39 | +2.02% | 870,586 | 17.19억 |
| 2026-07-24 | 2,070 | 2,110 | 1,919 | 1,935 | -170 | -8.08% | 1,120,856 | 21.69억 |
| 2026-07-23 | 2,500 | 2,555 | 2,060 | 2,105 | -285 | -11.92% | 5,994,330 | 126억 |
| 2026-07-22 | 1,994 | 2,390 | 1,980 | 2,390 | 550 | +29.89% | 9,275,331 | 222억 |
| 2026-07-21 | 1,677 | 2,190 | 1,626 | 1,840 | 146 | +8.62% | 2,749,645 | 50.59억 |
| 2026-07-20 | 1,778 | 1,835 | 1,650 | 1,694 | -141 | -7.68% | 428,931 | 7.27억 |
| 2026-07-16 | 1,855 | 1,921 | 1,810 | 1,835 | -101 | -5.22% | 305,996 | 5.62억 |
| 2026-07-15 | 1,900 | 2,055 | 1,866 | 1,936 | 96 | +5.22% | 422,470 | 8.18억 |
| 2026-07-14 | 2,060 | 2,075 | 1,800 | 1,840 | -240 | -11.54% | 868,464 | 15.98억 |
| 2026-07-13 | 2,060 | 2,430 | 1,943 | 2,080 | 209 | +11.17% | 5,004,591 | 104억 |
| 2026-07-10 | 1,863 | 1,932 | 1,816 | 1,871 | 61 | +3.37% | 280,510 | 5.25억 |
| 2026-07-09 | 1,879 | 1,920 | 1,787 | 1,810 | -69 | -3.67% | 391,627 | 7.09억 |
| 2026-07-08 | 1,867 | 1,960 | 1,839 | 1,879 | -36 | -1.88% | 262,131 | 4.93억 |
| 2026-07-07 | 2,080 | 2,080 | 1,896 | 1,915 | -115 | -5.67% | 365,995 | 7.01억 |
| 2026-07-06 | 2,265 | 2,275 | 2,000 | 2,030 | -235 | -10.38% | 511,671 | 10.39억 |
| 2026-07-03 | 2,265 | 2,305 | 2,040 | 2,265 | 65 | +2.95% | 284,497 | 6.44억 |
| 2026-07-02 | 2,650 | 2,650 | 2,200 | 2,200 | -245 | -10.02% | 555,409 | 12.22억 |
| 2026-07-01 | 2,270 | 2,520 | 2,225 | 2,445 | 185 | +8.19% | 626,390 | 15.32억 |
| 2026-06-30 | 2,110 | 2,495 | 2,015 | 2,260 | 195 | +9.44% | 1,242,718 | 28.09억 |
| 2026-06-29 | 2,020 | 2,150 | 1,978 | 2,065 | 92 | +4.66% | 417,498 | 8.62억 |
| 2026-06-26 | 2,045 | 2,105 | 1,907 | 1,973 | -72 | -3.52% | 412,938 | 8.15억 |
| 2026-06-25 | 2,140 | 2,215 | 2,030 | 2,045 | -65 | -3.08% | 236,322 | 4.83억 |
| 2026-06-24 | 2,065 | 2,170 | 2,045 | 2,110 | 40 | +1.93% | 353,539 | 7.46억 |
| 2026-06-23 | 2,040 | 2,145 | 1,960 | 2,070 | -30 | -1.43% | 653,576 | 13.53억 |
| 2026-06-22 | 2,280 | 2,335 | 2,080 | 2,100 | -250 | -10.64% | 809,092 | 16.99억 |
| 2026-06-19 | 2,610 | 2,615 | 2,270 | 2,350 | -250 | -9.62% | 919,506 | 21.61억 |
| 2026-06-18 | 2,510 | 2,780 | 2,420 | 2,600 | 90 | +3.59% | 1,359,892 | 35.36억 |
| 2026-06-17 | 2,515 | 2,650 | 2,440 | 2,510 | -10 | -0.40% | 629,279 | 15.79억 |
| 2026-06-16 | 2,485 | 2,600 | 2,455 | 2,520 | 40 | +1.61% | 533,625 | 13.45억 |
| 2026-06-15 | 2,550 | 2,640 | 2,450 | 2,480 | -20 | -0.80% | 477,686 | 11.85억 |
| 2026-06-12 | 2,415 | 2,620 | 2,415 | 2,500 | 145 | +6.16% | 866,312 | 21.66억 |
| 2026-06-11 | 2,365 | 2,420 | 2,200 | 2,355 | -80 | -3.29% | 768,623 | 18.1억 |
| 2026-06-10 | 2,415 | 2,560 | 2,395 | 2,435 | -25 | -1.02% | 485 | 118만 |
| 2026-06-09 | 2,500 | 2,595 | 2,415 | 2,460 | 60 | +2.50% | 726,677 | 17.88억 |
| 2026-06-08 | 2,390 | 2,940 | 2,280 | 2,400 | -135 | -5.33% | 3,157,656 | 75.78억 |
| 2026-06-05 | 2,455 | 2,775 | 2,385 | 2,535 | 60 | +2.42% | 1,334,275 | 33.82억 |
| 2026-06-04 | 2,490 | 2,590 | 2,445 | 2,475 | -30 | -1.20% | 360,063 | 8.91억 |
| 2026-06-02 | 2,635 | 2,695 | 2,480 | 2,505 | -125 | -4.75% | 828,213 | 20.75억 |
| 2026-06-01 | 2,585 | 2,850 | 2,550 | 2,630 | -20 | -0.75% | 1,515,918 | 39.87억 |
| 2026-05-29 | 2,770 | 2,805 | 2,630 | 2,650 | -115 | -4.16% | 967,513 | 25.64억 |
| 2026-05-28 | 2,960 | 3,035 | 2,740 | 2,765 | -185 | -6.27% | 1,182,134 | 32.69억 |
| 2026-05-27 | 3,280 | 3,280 | 2,930 | 2,950 | -330 | -10.06% | 1,453,137 | 42.87억 |
| 2026-05-26 | 3,285 | 3,400 | 3,150 | 3,280 | 50 | +1.55% | 1,054,383 | 34.58억 |
| 2026-05-22 | 3,245 | 3,340 | 3,120 | 3,230 | -15 | -0.46% | 1,163,085 | 37.57억 |
| 2026-05-21 | 3,320 | 3,500 | 3,200 | 3,245 | 125 | +4.01% | 1,405,892 | 45.62억 |
| 2026-05-20 | 3,375 | 3,430 | 3,035 | 3,120 | -255 | -7.56% | 1,657,603 | 51.72억 |
| 2026-05-19 | 3,480 | 3,705 | 3,260 | 3,375 | -215 | -5.99% | 1,708,190 | 57.65억 |
| 2026-05-18 | 4,125 | 4,300 | 3,575 | 3,590 | -345 | -8.77% | 2,727,169 | 97.91억 |
| 2026-05-15 | 4,060 | 4,980 | 3,770 | 3,935 | 20 | +0.51% | 17,147,886 | 675억 |
| 2026-05-14 | 3,705 | 3,950 | 3,635 | 3,915 | 260 | +7.11% | 3,049,461 | 119억 |
| 2026-05-13 | 3,450 | 3,660 | 3,255 | 3,655 | 205 | +5.94% | 1,276,842 | 46.67억 |
| 2026-05-12 | 3,570 | 3,825 | 3,295 | 3,450 | -120 | -3.36% | 1,837,917 | 63.41억 |
| 2026-05-11 | 3,655 | 3,685 | 3,300 | 3,570 | -85 | -2.33% | 1,469,467 | 52.46억 |
| 2026-05-08 | 3,640 | 4,090 | 3,455 | 3,655 | 140 | +3.98% | 4,335,017 | 158억 |
| 2026-05-07 | 3,360 | 3,585 | 3,170 | 3,515 | 155 | +4.61% | 2,900,933 | 102억 |
| 2026-05-06 | 3,415 | 3,665 | 3,250 | 3,360 | -145 | -4.14% | 3,075,670 | 103억 |
| 2026-05-04 | 3,880 | 3,900 | 3,445 | 3,505 | -265 | -7.03% | 3,061,628 | 107억 |
| 2026-04-30 | 4,205 | 4,300 | 3,460 | 3,770 | -225 | -5.63% | 7,124,089 | 269억 |
| 2026-04-29 | 3,820 | 4,180 | 3,805 | 3,995 | 190 | +4.99% | 6,100,676 | 244억 |
| 2026-04-28 | 3,680 | 4,590 | 3,430 | 3,805 | 220 | +6.14% | 35,143,191 | 1,337억 |
| 2026-04-27 | 2,900 | 3,585 | 2,900 | 3,585 | 825 | +29.89% | 24,909,381 | 893억 |
| 2026-04-24 | 2,125 | 2,760 | 2,100 | 2,760 | 635 | +29.88% | 10,102,394 | 279억 |
| 2026-04-23 | 2,160 | 2,160 | 2,065 | 2,125 | -5 | -0.23% | 490,161 | 10.42억 |
| 2026-04-22 | 2,240 | 2,240 | 2,080 | 2,130 | -85 | -3.84% | 633,691 | 13.5억 |
| 2026-04-21 | 2,270 | 2,345 | 2,185 | 2,215 | -10 | -0.45% | 889,170 | 19.7억 |
| 2026-04-20 | 2,205 | 2,270 | 2,165 | 2,225 | 55 | +2.53% | 673,354 | 14.98억 |
| 2026-04-17 | 2,140 | 2,300 | 2,095 | 2,170 | 40 | +1.88% | 1,166,084 | 25.3억 |
| 2026-04-16 | 2,245 | 2,245 | 2,110 | 2,130 | -50 | -2.29% | 760,077 | 16.19억 |
| 2026-04-15 | 2,265 | 2,320 | 2,135 | 2,180 | -65 | -2.90% | 1,223,123 | 26.66억 |
| 2026-04-14 | 2,310 | 2,350 | 2,200 | 2,245 | 5 | +0.22% | 1,314,184 | 29.5억 |
| 2026-04-13 | 2,195 | 2,270 | 2,130 | 2,240 | 5 | +0.22% | 731,211 | 16.38억 |
| 2026-04-10 | 2,340 | 2,350 | 2,220 | 2,235 | -115 | -4.89% | 1,399,906 | 31.29억 |
| 2026-04-09 | 2,260 | 2,595 | 2,245 | 2,350 | 30 | +1.29% | 3,082,688 | 72.44억 |
| 2026-04-08 | 2,415 | 2,470 | 2,205 | 2,320 | 50 | +2.20% | 4,305,130 | 99.88억 |
| 2026-04-07 | 1,984 | 2,450 | 1,984 | 2,270 | 317 | +16.23% | 9,357,908 | 212억 |
| 2026-04-06 | 2,020 | 2,060 | 1,953 | 1,953 | -107 | -5.19% | 1,069,379 | 20.88억 |
| 2026-04-03 | 2,230 | 2,250 | 2,010 | 2,060 | -50 | -2.37% | 2,515,202 | 51.81억 |
| 2026-04-02 | 1,900 | 2,370 | 1,881 | 2,110 | 285 | +15.62% | 12,771,553 | 269억 |
| 2026-04-01 | 1,850 | 1,868 | 1,780 | 1,825 | 55 | +3.11% | 354,569 | 6.47억 |
| 2026-03-31 | 1,848 | 1,859 | 1,768 | 1,770 | -78 | -4.22% | 474,557 | 8.4억 |
| 2026-03-30 | 1,900 | 1,927 | 1,810 | 1,848 | -212 | -10.29% | 925,134 | 17.1억 |
| 2026-03-27 | 1,924 | 2,125 | 1,924 | 2,060 | — | — | 1,228,172 | 25.3억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)