ROBOTIS Co., Ltd. 108490
KRX · Güney Kore · Üretici İmalatı
KRW 296.500,00+10.500,00 (+%3,67)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 296.500,00 | +%3,67 | KRW 287.500,00 | KRW 297.000,00 | KRW 276.500,00 | 159,12K |
| 2026-09-30 | KRW 286.000,00 | +%0,35 | KRW 283.500,00 | KRW 292.000,00 | KRW 283.000,00 | 128,37K |
| 2026-09-29 | KRW 285.000,00 | +%1,24 | KRW 293.500,00 | KRW 293.500,00 | KRW 277.000,00 | 198,44K |
| 2026-09-28 | KRW 281.500,00 | -%6,48 | KRW 297.500,00 | KRW 300.000,00 | KRW 281.500,00 | 214,43K |
| 2026-09-23 | KRW 301.000,00 | +%0,33 | KRW 310.000,00 | KRW 313.500,00 | KRW 297.000,00 | 212,09K |
| 2026-09-22 | KRW 300.000,00 | -%1,96 | KRW 308.000,00 | KRW 313.500,00 | KRW 297.500,00 | 280,86K |
| 2026-09-21 | KRW 306.000,00 | -%0,16 | KRW 306.500,00 | KRW 311.000,00 | KRW 302.000,00 | 164,38K |
| 2026-09-18 | KRW 306.500,00 | -%1,13 | KRW 313.500,00 | KRW 314.500,00 | KRW 304.500,00 | 225,12K |
| 2026-09-17 | KRW 310.000,00 | +%0,32 | KRW 311.500,00 | KRW 316.500,00 | KRW 300.000,00 | 242,83K |
| 2026-09-16 | KRW 309.000,00 | -%4,78 | KRW 322.000,00 | KRW 322.000,00 | KRW 306.000,00 | 322,27K |
| 2026-09-15 | KRW 324.500,00 | %0,00 | KRW 330.000,00 | KRW 352.000,00 | KRW 319.000,00 | 690,92K |
| 2026-09-14 | KRW 324.500,00 | +%0,31 | KRW 316.000,00 | KRW 335.000,00 | KRW 309.500,00 | 372,81K |
| 2026-09-11 | KRW 323.500,00 | %0,00 | KRW 314.000,00 | KRW 329.500,00 | KRW 314.000,00 | 321,03K |
| 2026-09-10 | KRW 323.500,00 | +%4,35 | KRW 319.500,00 | KRW 334.500,00 | KRW 314.500,00 | 659,99K |
| 2026-09-09 | KRW 310.000,00 | +%9,15 | KRW 283.500,00 | KRW 315.000,00 | KRW 280.500,00 | 649,74K |
| 2026-09-08 | KRW 284.000,00 | -%5,80 | KRW 293.500,00 | KRW 303.500,00 | KRW 282.500,00 | 932,34K |
| 2026-09-07 | KRW 301.500,00 | -%0,99 | KRW 314.500,00 | KRW 339.000,00 | KRW 300.750,00 | 766,22K |
| 2026-09-04 | KRW 304.500,00 | +%22,54 | KRW 267.000,00 | KRW 315.000,00 | KRW 265.000,00 | 1,43M |
| 2026-09-03 | KRW 248.500,00 | +%0,61 | KRW 249.500,00 | KRW 263.000,00 | KRW 243.500,00 | 221,79K |
| 2026-09-02 | KRW 247.000,00 | -%2,76 | KRW 245.500,00 | KRW 257.500,00 | KRW 243.000,00 | 132,55K |
| 2026-09-01 | KRW 254.000,00 | -%1,36 | KRW 266.500,00 | KRW 272.000,00 | KRW 254.000,00 | 215,31K |
| 2026-08-31 | KRW 257.500,00 | +%6,40 | KRW 245.500,00 | KRW 257.500,00 | KRW 238.500,00 | 211,53K |
| 2026-08-28 | KRW 242.000,00 | -%5,10 | KRW 251.500,00 | KRW 252.500,00 | KRW 239.000,00 | 170,70K |
| 2026-08-27 | KRW 255.000,00 | +%1,80 | KRW 250.500,00 | KRW 256.000,00 | KRW 246.500,00 | 125,40K |
| 2026-08-26 | KRW 250.500,00 | -%1,76 | KRW 254.500,00 | KRW 257.500,00 | KRW 244.500,00 | 106,26K |
| 2026-08-25 | KRW 255.000,00 | +%3,03 | KRW 256.500,00 | KRW 257.000,00 | KRW 239.500,00 | 142,98K |
| 2026-08-24 | KRW 247.500,00 | -%2,56 | KRW 257.500,00 | KRW 260.000,00 | KRW 245.000,00 | 131,30K |
| 2026-08-21 | KRW 254.000,00 | -%3,24 | KRW 252.000,00 | KRW 259.000,00 | KRW 241.500,00 | 175,63K |
| 2026-08-20 | KRW 262.500,00 | -%1,69 | KRW 271.500,00 | KRW 272.000,00 | KRW 260.000,00 | 195,37K |
| 2026-08-19 | KRW 267.000,00 | -%4,30 | KRW 273.500,00 | KRW 295.500,00 | KRW 265.500,00 | 529,24K |
| 2026-08-18 | KRW 279.000,00 | -%0,36 | KRW 305.500,00 | KRW 306.000,00 | KRW 273.500,00 | 432,89K |
| 2026-08-14 | KRW 280.000,00 | +%7,28 | KRW 263.000,00 | KRW 289.000,00 | KRW 259.000,00 | 392,69K |
| 2026-08-13 | KRW 261.000,00 | +%5,45 | KRW 252.000,00 | KRW 266.500,00 | KRW 247.500,00 | 256,21K |
| 2026-08-12 | KRW 247.500,00 | +%1,64 | KRW 241.500,00 | KRW 254.000,00 | KRW 234.000,00 | 182,50K |
| 2026-08-11 | KRW 243.500,00 | -%1,42 | KRW 252.000,00 | KRW 261.500,00 | KRW 235.500,00 | 262,92K |
| 2026-08-10 | KRW 247.000,00 | +%7,63 | KRW 231.500,00 | KRW 250.500,00 | KRW 225.000,00 | 220,79K |
| 2026-08-07 | KRW 229.500,00 | -%1,71 | KRW 237.500,00 | KRW 243.000,00 | KRW 221.000,00 | 142,14K |
| 2026-08-06 | KRW 233.500,00 | -%3,51 | KRW 248.000,00 | KRW 250.000,00 | KRW 227.000,00 | 228,31K |
| 2026-08-05 | KRW 242.000,00 | +%4,09 | KRW 236.000,00 | KRW 243.500,00 | KRW 226.000,00 | 217,68K |
| 2026-08-04 | KRW 232.500,00 | +%7,89 | KRW 214.000,00 | KRW 238.500,00 | KRW 211.500,00 | 413,40K |
| 2026-08-03 | KRW 215.500,00 | +%17,25 | KRW 187.800,00 | KRW 229.250,00 | KRW 180.800,00 | 589,04K |
| 2026-07-31 | KRW 183.800,00 | +%16,04 | KRW 170.000,00 | KRW 189.000,00 | KRW 167.900,00 | 286,61K |
| 2026-07-30 | KRW 158.400,00 | -%8,65 | KRW 174.400,00 | KRW 178.500,00 | KRW 156.000,00 | 245,06K |
| 2026-07-29 | KRW 173.400,00 | -%3,99 | KRW 189.500,00 | KRW 194.100,00 | KRW 155.000,00 | 329,79K |
| 2026-07-28 | KRW 180.600,00 | -%10,15 | KRW 193.300,00 | KRW 198.350,00 | KRW 177.600,00 | 124,56K |
| 2026-07-27 | KRW 201.000,00 | +%5,02 | KRW 196.300,00 | KRW 206.500,00 | KRW 193.100,00 | 141,46K |
| 2026-07-24 | KRW 191.400,00 | -%11,59 | KRW 210.500,00 | KRW 211.000,00 | KRW 191.100,00 | 174,80K |
| 2026-07-23 | KRW 216.500,00 | -%1,37 | KRW 228.000,00 | KRW 228.000,00 | KRW 206.500,00 | 245,50K |
| 2026-07-22 | KRW 219.500,00 | +%11,42 | KRW 225.500,00 | KRW 244.500,00 | KRW 218.000,00 | 469,56K |
| 2026-07-21 | KRW 197.000,00 | +%6,95 | KRW 183.700,00 | KRW 205.500,00 | KRW 178.900,00 | 184,61K |
| 2026-07-20 | KRW 184.200,00 | -%7,85 | KRW 189.900,00 | KRW 199.400,00 | KRW 180.900,00 | 111,83K |
| 2026-07-16 | KRW 199.900,00 | -%10,16 | KRW 215.500,00 | KRW 215.500,00 | KRW 196.400,00 | 128,67K |
| 2026-07-15 | KRW 222.500,00 | +%13,81 | KRW 203.500,00 | KRW 224.500,00 | KRW 202.000,00 | 133,98K |
| 2026-07-14 | KRW 195.500,00 | -%5,10 | KRW 207.500,00 | KRW 208.000,00 | KRW 183.000,00 | 144,92K |
| 2026-07-13 | KRW 206.000,00 | -%5,50 | KRW 217.000,00 | KRW 235.000,00 | KRW 201.500,00 | 165,27K |
| 2026-07-10 | KRW 218.000,00 | +%6,86 | KRW 206.000,00 | KRW 225.500,00 | KRW 204.500,00 | 118,08K |
| 2026-07-09 | KRW 204.000,00 | +%4,94 | KRW 193.400,00 | KRW 214.000,00 | KRW 192.400,00 | 216,59K |
| 2026-07-08 | KRW 194.400,00 | -%8,30 | KRW 202.500,00 | KRW 214.000,00 | KRW 191.200,00 | 217,35K |
| 2026-07-07 | KRW 212.000,00 | -%5,99 | KRW 221.000,00 | KRW 231.500,00 | KRW 202.000,00 | 148,28K |
| 2026-07-06 | KRW 225.500,00 | -%0,88 | KRW 229.000,00 | KRW 232.500,00 | KRW 215.500,00 | 106,00K |
| 2026-07-03 | KRW 227.500,00 | +%0,22 | KRW 227.500,00 | KRW 232.000,00 | KRW 207.500,00 | 160,49K |
| 2026-07-02 | KRW 227.000,00 | -%9,74 | KRW 243.500,00 | KRW 244.000,00 | KRW 227.000,00 | 133,13K |
| 2026-07-01 | KRW 251.500,00 | -%3,27 | KRW 265.000,00 | KRW 271.500,00 | KRW 246.000,00 | 149,25K |
| 2026-06-30 | KRW 260.000,00 | +%2,77 | KRW 266.500,00 | KRW 269.000,00 | KRW 248.500,00 | 185,91K |
| 2026-06-29 | KRW 253.000,00 | +%9,05 | KRW 232.000,00 | KRW 265.500,00 | KRW 228.000,00 | 209,83K |
| 2026-06-26 | KRW 232.000,00 | -%9,38 | KRW 251.000,00 | KRW 251.000,00 | KRW 223.500,00 | 214,14K |
| 2026-06-25 | KRW 256.000,00 | +%0,20 | KRW 263.500,00 | KRW 275.000,00 | KRW 248.000,00 | 195,71K |
| 2026-06-24 | KRW 255.500,00 | +%0,39 | KRW 270.000,00 | KRW 271.500,00 | KRW 247.000,00 | 218,96K |
| 2026-06-23 | KRW 254.500,00 | -%11,94 | KRW 288.000,00 | KRW 291.500,00 | KRW 253.000,00 | 218,14K |
| 2026-06-22 | KRW 289.000,00 | +%0,70 | KRW 289.000,00 | KRW 296.000,00 | KRW 280.500,00 | 124,39K |
| 2026-06-19 | KRW 287.000,00 | -%4,49 | KRW 301.500,00 | KRW 305.500,00 | KRW 279.500,00 | 243,14K |
| 2026-06-18 | KRW 300.500,00 | -%2,59 | KRW 319.000,00 | KRW 319.000,00 | KRW 300.500,00 | 138,18K |
| 2026-06-17 | KRW 308.500,00 | -%1,75 | KRW 316.000,00 | KRW 316.000,00 | KRW 302.500,00 | 114,23K |
| 2026-06-16 | KRW 314.000,00 | -%5,42 | KRW 338.000,00 | KRW 339.000,00 | KRW 310.500,00 | 197,47K |
| 2026-06-15 | KRW 332.000,00 | +%0,61 | KRW 338.500,00 | KRW 345.500,00 | KRW 329.500,00 | 184,01K |
| 2026-06-12 | KRW 330.000,00 | +%15,18 | KRW 316.000,00 | KRW 369.500,00 | KRW 313.500,00 | 782,46K |
| 2026-06-11 | KRW 286.500,00 | +%4,37 | KRW 266.000,00 | KRW 287.000,00 | KRW 254.500,00 | 203,44K |
| 2026-06-10 | KRW 274.500,00 | -%5,34 | KRW 283.500,00 | KRW 298.500,00 | KRW 265.500,00 | 164,07K |
| 2026-06-09 | KRW 290.000,00 | +%0,17 | KRW 295.000,00 | KRW 301.000,00 | KRW 273.000,00 | 254,63K |
| 2026-06-08 | KRW 289.500,00 | -%9,67 | KRW 300.000,00 | KRW 313.000,00 | KRW 284.500,00 | 264,96K |
| 2026-06-05 | KRW 320.500,00 | -%6,70 | KRW 328.500,00 | KRW 339.500,00 | KRW 307.500,00 | 322,73K |
| 2026-06-04 | KRW 343.500,00 | -%15,19 | KRW 369.500,00 | KRW 376.000,00 | KRW 334.000,00 | 449,64K |
| 2026-06-02 | KRW 405.000,00 | +%0,62 | KRW 433.000,00 | KRW 464.000,00 | KRW 355.000,00 | 1,08M |
| 2026-06-01 | KRW 402.500,00 | +%23,66 | KRW 353.000,00 | KRW 418.000,00 | KRW 352.500,00 | 1,38M |
| 2026-05-29 | KRW 325.500,00 | +%11,28 | KRW 304.500,00 | KRW 329.000,00 | KRW 294.000,00 | 396,84K |
| 2026-05-28 | KRW 292.500,00 | -%3,31 | KRW 311.000,00 | KRW 319.000,00 | KRW 279.000,00 | 206,81K |
| 2026-05-27 | KRW 302.500,00 | -%3,35 | KRW 311.500,00 | KRW 316.000,00 | KRW 301.000,00 | 221,23K |
| 2026-05-26 | KRW 313.000,00 | +%2,79 | KRW 319.000,00 | KRW 323.500,00 | KRW 309.000,00 | 145,69K |
| 2026-05-22 | KRW 304.500,00 | +%0,33 | KRW 304.000,00 | KRW 312.000,00 | KRW 297.500,00 | 151,33K |
| 2026-05-21 | KRW 303.500,00 | +%17,41 | KRW 278.000,00 | KRW 307.000,00 | KRW 268.500,00 | 285,80K |