본문 바로가기

전진건설로봇

079900KOSPI

42,300▲ 300 (0.71%)

거래량: 57,277
거래대금: 24억
시가총액: 6,172억

전일 기준 · 2026-09-23 종가 (T+1 반영)

전진건설로봇 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	42,300	▲ 0.71%	42,600	42,600	41,550	57,277	24억
2026-09-22	42,000	▲ 2.56%	42,050	42,775	41,650	104,705	44억
2026-09-21	40,950	▼ 0.97%	41,900	41,900	40,800	39,661	16억
2026-09-18	41,350	▲ 0.98%	41,100	41,700	40,550	73,466	30억
2026-09-17	40,950	▲ 4.73%	40,050	41,400	39,950	87,564	35억
2026-09-16	39,100	▼ 1.64%	39,800	39,950	38,800	24,271	9억
2026-09-15	39,750	▼ 0.87%	40,000	40,650	39,350	35,857	14억
2026-09-14	40,100	▼ 2.43%	39,950	41,200	39,500	53,214	21억
2026-09-11	41,100	▼ 2.14%	40,450	41,350	40,200	49,010	20억
2026-09-10	42,000	▼ 2.55%	42,150	42,250	41,000	87,583	36억
2026-09-09	43,100	▲ 5.12%	42,500	44,650	41,750	330,230	142억
2026-09-08	41,000	▼ 1.20%	42,300	42,750	41,000	134,088	56억
2026-09-07	41,500	— 0.00%	41,150	42,100	40,200	157,706	65억
2026-09-04	41,500	▼ 0.60%	41,550	41,650	40,500	149,826	61억
2026-09-03	41,750	▲ 11.78%	38,750	44,400	38,150	963,752	405억
2026-09-02	37,350	▼ 2.73%	36,600	38,650	36,600	56,266	21억
2026-09-01	38,400	▼ 3.03%	39,250	39,250	37,650	67,215	25억
2026-08-31	39,600	▼ 4.23%	39,400	39,800	38,500	71,804	28억
2026-08-28	41,350	▲ 3.12%	42,350	43,150	40,300	216,270	89억
2026-08-27	40,100	▼ 4.64%	39,700	41,000	38,700	230,281	91억
2026-08-26	42,050	▲ 23.86%	39,900	43,800	38,600	1,195,390	492억
2026-08-25	33,950	▲ 2.72%	32,600	33,950	31,950	28,056	9억
2026-08-24	33,050	▲ 3.12%	32,150	33,200	32,150	19,019	6억
2026-08-21	32,050	▼ 4.33%	33,200	33,200	31,850	19,131	6억
2026-08-20	33,500	▲ 1.36%	33,150	34,100	33,150	14,715	4억
2026-08-19	33,050	▼ 2.22%	32,650	33,650	31,400	17,229	5억
2026-08-18	33,800	▼ 4.52%	35,850	35,850	33,350	29,545	10억
2026-08-14	35,400	▲ 1.72%	35,400	35,900	34,550	34,563	12억
2026-08-13	34,800	▲ 0.58%	35,100	35,300	34,600	31,735	11억
2026-08-12	34,600	▲ 0.58%	34,650	35,100	34,200	26,003	9억

...

전진건설로봇(079900) 주가·시세 — 개미투자