레인보우로보틱스

277810KOSDAQ

436,000원+7,500 (+1.75%)전일 종가 2026-09-18

52주 위치

290,500979,00021%신고가 대비 -55.46%

시가총액: 8.5조8조 4,583억
PER: 4954.55
PBR: 63.66
EPS(TTM): 88원
BPS: 6,849원
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 종가436,000원

시가총액8조 4,583억

52주 최고979,000원

52주 최저290,500원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.2%	-29.1%	-41.1%	-7.3%	+48.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	439,500	445,000	430,000	436,000	7,500	+1.75%	50,485	220억
2026-09-17	425,500	433,500	419,000	428,500	5,000	+1.18%	42,327	181억
2026-09-16	434,500	436,500	421,500	423,500	-10,000	-2.31%	53,799	228억
2026-09-15	421,500	445,000	418,500	433,500	13,000	+3.09%	81,882	355억
2026-09-14	431,000	431,500	411,000	420,500	-15,500	-3.56%	63,790	268억
2026-09-11	435,500	442,000	433,500	436,000	-13,000	-2.90%	64,595	282억
2026-09-10	447,500	459,000	438,500	449,000	3,500	+0.79%	100,804	453억
2026-09-09	433,500	454,000	430,000	445,500	12,500	+2.89%	104,532	466억
2026-09-08	451,000	454,500	432,500	433,000	-15,000	-3.35%	97,222	421억
2026-09-07	463,000	475,500	448,000	448,000	-11,000	-2.40%	104,767	469억
2026-09-04	453,000	474,000	451,000	459,000	22,500	+5.15%	125,719	577억
2026-09-03	440,500	451,000	430,500	436,500	0	0.00%	60,563	264억
2026-09-02	440,000	447,500	434,000	436,500	-13,000	-2.89%	47,873	209억
2026-09-01	460,000	469,500	446,000	449,500	-11,000	-2.39%	51,074	230억
2026-08-31	446,500	463,500	432,500	460,500	4,500	+0.99%	61,136	282억
2026-08-28	464,500	467,500	454,000	456,000	-15,000	-3.18%	44,552	203억
2026-08-27	452,500	472,500	448,500	471,000	20,500	+4.55%	101,494	478억
2026-08-26	454,500	456,500	444,000	450,500	-4,000	-0.88%	46,546	210억
2026-08-25	451,500	454,500	426,000	454,500	10,000	+2.25%	55,188	251억
2026-08-24	453,000	455,000	441,000	444,500	-9,500	-2.09%	45,414	202억
2026-08-21	459,000	461,000	438,000	454,000	-17,500	-3.71%	104,101	473억
2026-08-20	467,500	479,000	458,000	471,500	9,000	+1.95%	68,240	322억
2026-08-19	453,000	479,000	446,500	462,500	-7,500	-1.60%	112,103	518억
2026-08-18	517,000	517,000	465,000	470,000	-31,000	-6.19%	127,768	601억
2026-08-14	499,500	521,000	489,500	501,000	4,000	+0.80%	133,799	670억
2026-08-13	495,000	505,000	484,250	497,000	7,000	+1.43%	111,372	554억
2026-08-12	478,000	494,000	468,000	490,000	10,000	+2.08%	102,971	505억
2026-08-11	494,000	497,000	470,500	480,000	-9,000	-1.84%	132,422	636억
2026-08-10	465,000	489,500	454,000	489,000	24,000	+5.16%	129,085	631억
2026-08-07	485,000	488,000	446,250	465,000	-24,500	-5.01%	135,918	632억
2026-08-06	509,000	513,000	471,000	489,500	5,500	+1.14%	196,311	961억
2026-08-05	477,000	485,000	455,500	484,000	17,000	+3.64%	143,565	695억
2026-08-04	454,000	468,000	444,500	467,000	8,500	+1.85%	146,293	683억
2026-08-03	442,000	485,000	429,000	458,500	25,500	+5.89%	294,073	1,348억
2026-07-31	401,000	445,000	394,500	433,000	60,000	+16.09%	266,975	1,156억
2026-07-30	418,000	430,000	370,500	373,000	-37,500	-9.14%	272,741	1,017억
2026-07-29	420,000	441,000	363,500	410,500	10,000	+2.50%	307,881	1,264억
2026-07-28	420,500	431,500	394,500	400,500	-45,500	-10.20%	136,694	547억
2026-07-27	440,000	459,000	427,000	446,000	27,500	+6.57%	142,759	637억
2026-07-24	487,500	487,500	413,500	418,500	-89,500	-17.62%	319,998	1,339억
2026-07-23	517,000	519,000	476,000	508,000	29,500	+6.17%	392,786	1,995억
2026-07-22	503,000	529,000	477,000	478,500	67,000	+16.28%	421,999	2,019억
2026-07-21	374,500	443,500	365,000	411,500	36,500	+9.73%	215,177	885억
2026-07-20	385,000	408,000	372,500	375,000	-22,000	-5.54%	59,387	223억
2026-07-16	421,500	425,000	394,500	397,000	-33,000	-7.67%	47,182	187억
2026-07-15	414,000	434,500	409,000	430,000	29,500	+7.37%	63,091	271억
2026-07-14	414,000	414,000	377,000	400,500	-14,500	-3.49%	98,583	395억
2026-07-13	450,500	468,000	410,500	415,000	-38,500	-8.49%	85,810	356억
2026-07-10	435,500	463,500	435,500	453,500	22,500	+5.22%	68,944	313억
2026-07-09	423,000	459,000	417,500	431,000	2,500	+0.58%	93,064	401억
2026-07-08	439,500	454,000	417,500	428,500	-31,000	-6.75%	90,246	387억
2026-07-07	476,500	493,000	440,500	459,500	-20,500	-4.27%	74,111	341억
2026-07-06	492,500	504,000	464,750	480,000	-12,500	-2.54%	46,265	222억
2026-07-03	485,500	493,500	455,000	492,500	7,500	+1.55%	81,141	400억
2026-07-02	503,000	505,000	477,000	485,000	-34,000	-6.55%	107,266	520억
2026-07-01	519,000	554,000	513,000	519,000	0	0.00%	89,779	466억
2026-06-30	530,000	535,000	500,000	519,000	3,000	+0.58%	73,209	380억
2026-06-29	481,000	529,000	474,000	516,000	36,000	+7.50%	113,991	588억
2026-06-26	504,000	506,000	467,000	480,000	-36,000	-6.98%	87,042	418억
2026-06-25	530,000	536,000	508,000	516,000	1,000	+0.19%	70,827	365억
2026-06-24	522,000	532,000	501,000	515,000	12,000	+2.39%	102,908	530억
2026-06-23	565,000	579,000	501,000	503,000	-70,000	-12.22%	156,483	787억
2026-06-22	587,000	590,000	563,000	573,000	-17,000	-2.88%	86,658	497억
2026-06-19	608,000	611,000	573,000	590,000	-25,000	-4.07%	124,349	734억
2026-06-18	635,000	637,000	603,000	615,000	-10,000	-1.60%	77,337	476억
2026-06-17	629,000	630,000	614,000	625,000	9,000	+1.46%	57,935	362억
2026-06-16	680,000	682,000	610,000	616,000	-44,000	-6.67%	150,265	926억
2026-06-15	658,000	670,000	643,000	660,000	36,000	+5.77%	75,044	495억
2026-06-12	630,000	683,000	620,000	624,000	19,000	+3.14%	234,189	1,461억
2026-06-11	585,000	605,000	555,000	605,000	7,000	+1.17%	172,715	1,045억
2026-06-10	618,000	644,000	582,000	598,000	-25,000	-4.01%	113,721	680억
2026-06-09	625,000	649,000	604,000	623,000	13,000	+2.13%	123,696	771억
2026-06-08	612,000	648,000	605,000	610,000	-58,000	-8.68%	146,380	893억
2026-06-05	690,000	697,000	655,000	668,000	-46,000	-6.44%	136,427	911억
2026-06-04	739,000	753,000	711,000	714,000	-49,000	-6.42%	130,937	935억
2026-06-02	819,000	845,000	740,000	763,000	-26,000	-3.30%	292,633	2,233억
2026-06-01	738,000	824,000	733,000	789,000	87,000	+12.39%	442,494	3,491억
2026-05-29	717,000	723,000	690,000	702,000	2,000	+0.29%	164,442	1,154억
2026-05-28	756,000	761,000	670,000	700,000	-32,000	-4.37%	184,201	1,289억
2026-05-27	768,000	769,000	725,000	732,000	-40,000	-5.18%	148,559	1,087억
2026-05-26	782,000	798,000	766,000	772,000	18,000	+2.39%	99,621	769억
2026-05-22	760,000	769,000	743,000	754,000	11,000	+1.48%	108,709	820억
2026-05-21	686,000	749,000	670,000	743,000	105,000	+16.46%	196,957	1,463억
2026-05-20	663,000	671,000	615,000	638,000	-28,000	-4.20%	188,650	1,204억
2026-05-19	741,000	741,000	660,000	666,000	-80,000	-10.72%	218,430	1,455억
2026-05-18	804,000	805,000	725,000	746,000	-64,000	-7.90%	257,013	1,917억
2026-05-15	847,000	915,000	780,000	810,000	-31,000	-3.69%	381,329	3,089억
2026-05-14	894,000	915,000	825,000	841,000	-37,000	-4.21%	230,421	1,938억
2026-05-13	844,000	894,000	824,000	878,000	23,000	+2.69%	313,769	2,755억
2026-05-12	886,000	979,000	800,000	855,000	-10,000	-1.16%	589,642	5,041억
2026-05-11	786,000	890,000	766,000	865,000	81,000	+10.33%	444,133	3,842억
2026-05-08	715,000	808,000	711,000	784,000	87,000	+12.48%	708,980	5,558억
2026-05-07	708,000	735,000	690,000	697,000	-5,000	-0.71%	199,997	1,394억
2026-05-06	690,000	725,000	666,000	702,000	17,000	+2.48%	268,218	1,883억
2026-05-04	685,000	696,000	678,000	685,000	21,000	+3.16%	125,879	862억
2026-04-30	704,000	704,000	663,000	664,000	0	0.00%	202,032	1,341억
2026-04-29	674,000	683,000	655,000	664,000	-4,000	-0.60%	105,253	699억
2026-04-28	693,000	694,000	657,000	668,000	-1,000	-0.15%	156,361	1,044억
2026-04-27	638,000	705,000	631,000	669,000	57,000	+9.31%	490,051	3,278억
2026-04-24	599,000	620,000	593,000	612,000	12,000	+2.00%	139,715	855억
2026-04-23	608,000	618,000	586,000	600,000	4,000	+0.67%	137,807	827억
2026-04-22	602,000	602,000	585,000	596,000	-5,000	-0.83%	83,310	497억
2026-04-21	616,000	616,000	593,000	601,000	-7,000	-1.15%	131,585	791억
2026-04-20	614,000	626,000	602,000	608,000	-7,000	-1.14%	88,513	538억
2026-04-17	626,000	628,000	609,000	615,000	-1,000	-0.16%	69,215	426억
2026-04-16	621,000	633,000	611,000	616,000	5,000	+0.82%	90,636	558억
2026-04-15	622,000	623,000	601,000	611,000	8,000	+1.33%	104,772	640억
2026-04-14	605,000	615,000	592,000	603,000	17,000	+2.90%	101,318	611억
2026-04-13	580,000	594,000	573,000	586,000	-3,000	-0.51%	57,102	335억
2026-04-10	601,000	601,000	586,000	589,000	10,000	+1.73%	71,618	422억
2026-04-09	615,000	620,000	579,000	579,000	-27,000	-4.46%	133,990	776억
2026-04-08	584,000	613,000	576,000	606,000	61,000	+11.19%	169,938	1,030억
2026-04-07	554,000	584,000	542,000	545,000	3,000	+0.55%	108,641	592억
2026-04-06	547,000	559,000	539,000	542,000	2,000	+0.37%	61,478	333억
2026-04-03	560,000	561,000	540,000	540,000	-3,000	-0.55%	72,317	391억
2026-04-02	600,000	601,000	534,000	543,000	-17,500	-3.12%	228,381	1,240억
2026-04-01	555,000	567,000	542,000	560,500	39,500	+7.58%	102,294	573억
2026-03-31	550,000	551,000	516,000	521,000	-17,000	-3.16%	142,459	742억
2026-03-30	539,000	548,000	532,000	538,000	-20,000	-3.58%	87,582	471억
2026-03-27	539,000	568,000	526,000	558,000	—	—	208,018	1,161억

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