본문 바로가기

전진건설로봇

079900KOSPI

34,400▼ 150 (0.43%)

거래량: 26,845
거래대금: 9억
시가총액: 5,019억

전일 기준 · 2026-08-11 종가 (T+1 반영)

전진건설로봇 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	32,900	▼ 1.79%	33,500	34,000	32,350	30,827	10억
2026-08-06	33,500	▼ 3.46%	35,400	35,450	33,350	62,937	21억
2026-08-05	34,700	▲ 6.77%	34,400	35,000	33,400	50,721	17억
2026-08-04	32,500	▲ 2.69%	31,800	32,500	31,550	38,483	12억
2026-08-03	31,650	▲ 4.46%	31,700	32,550	30,650	51,344	16억
2026-07-31	30,300	▲ 13.91%	27,700	30,350	27,700	63,519	18억
2026-07-30	26,600	▼ 0.75%	25,600	28,150	25,600	54,371	14억
2026-07-29	26,800	▼ 8.38%	29,450	30,050	25,750	59,562	16억
2026-07-28	29,250	▼ 8.59%	30,850	31,400	28,900	37,753	11억
2026-07-27	32,000	▲ 1.59%	32,200	33,100	31,700	26,953	8억
2026-07-24	31,500	▼ 5.97%	32,700	33,050	31,350	26,420	8억
2026-07-23	33,500	▲ 7.54%	31,550	33,550	31,050	53,012	17억
2026-07-22	31,150	▲ 4.01%	31,400	32,450	31,100	48,263	15억
2026-07-21	29,950	▼ 1.16%	29,700	30,350	28,900	47,453	14억
2026-07-20	30,300	▼ 5.16%	30,600	31,400	29,650	28,030	8억
2026-07-16	31,950	▼ 3.03%	32,500	33,500	31,400	31,098	9억
2026-07-15	32,950	▲ 4.60%	31,900	33,600	31,900	44,114	14억
2026-07-14	31,500	▼ 5.69%	32,650	33,450	30,450	72,739	22억
2026-07-13	33,400	▼ 5.92%	34,700	36,300	33,300	45,334	15억
2026-07-10	35,500	▲ 4.57%	34,050	36,000	34,050	45,380	16억
2026-07-09	33,950	▼ 1.59%	33,700	35,450	33,300	36,761	12억
2026-07-08	34,500	▼ 8.12%	36,050	36,950	34,000	56,106	19억
2026-07-07	37,550	▼ 0.13%	38,050	39,300	36,600	81,218	30억
2026-07-06	37,600	— 0.00%	37,800	38,250	36,800	28,184	10억
2026-07-03	37,600	▼ 0.27%	37,500	38,350	35,400	33,519	12억
2026-07-02	37,700	▼ 4.68%	38,800	38,850	37,350	32,606	12억
2026-07-01	39,550	▲ 0.89%	39,850	40,800	39,200	41,467	16억
2026-06-30	39,200	▼ 1.13%	39,700	40,150	38,550	40,244	15억
2026-06-29	39,650	▲ 7.89%	36,300	40,000	36,300	81,155	31억
2026-06-26	36,750	▼ 7.43%	39,500	39,950	35,950	89,690	33억

...

전진건설로봇(079900) 주가·시세 — 개미투자