클로봇 466100

Name: 클로봇(466100) 일별 시세
Creator: eztowell

31,200-2.35%KOSDAQ · 직전 거래일 종가

클로봇(466100)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 31,200원으로 -2.35% 변동했으며, 거래량은 3,506,210주, 거래대금은 1,159억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260807	32,200	35,750	28,300	31,200	3,506,210
20260806	28,000	34,650	27,150	31,950	5,655,389
20260805	27,400	28,550	26,350	27,800	952,711
20260804	27,700	27,700	25,350	26,750	896,315
20260803	23,150	27,700	23,150	27,700	1,939,337
20260731	22,450	23,900	21,250	23,300	732,723
20260730	22,200	23,850	20,000	20,650	913,699
20260729	23,400	25,500	20,250	22,500	1,296,087
20260728	24,750	28,650	22,900	23,000	1,036,179
20260727	23,650	26,350	23,600	25,400	535,427
20260724	25,300	26,450	23,300	23,350	411,357
20260723	24,400	28,700	24,250	26,450	1,563,646
20260722	24,550	29,550	24,150	24,500	2,434,515
20260721	21,800	27,200	21,250	26,050	943,525
20260720	22,700	22,800	21,600	22,350	154,111
20260716	25,100	25,100	23,000	23,150	237,470
20260715	23,950	25,250	23,950	24,650	201,838
20260714	24,200	24,500	22,500	23,850	227,123
20260713	29,000	29,900	24,150	24,600	282,964
20260710	25,550	28,000	25,500	27,150	267,857
20260709	23,600	26,350	23,200	25,500	386,783
20260708	25,750	26,450	22,500	22,650	279,996
20260707	27,500	27,500	24,100	25,750	270,353
20260706	28,400	28,900	26,000	27,000	227,685
20260703	27,326	27,942	25,574	27,610	334,971
20260702	29,552	29,599	26,852	27,184	286,271
20260701	30,120	30,688	29,031	29,410	283,942
20260630	30,925	32,678	28,936	29,504	413,301
20260629	27,373	31,067	26,521	30,878	463,082
20260626	29,126	29,362	26,331	26,994	502,323

클로봇 관련 뉴스

[클로봇] 주요사항보고서(타법인주식및출자증권양수결정)dart · 2026-06-23
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-06-23
[클로봇] 임원ㆍ주요주주특정증권등거래계획보고서dart · 2026-06-22
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-06-18
[클로봇] [기재정정]주요사항보고서(유상증자결정)dart · 2026-06-04
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-06-04
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-05-19
[클로봇] 분기보고서 (2026.03)dart · 2026-05-15
[클로봇] 주식등의대량보유상황보고서(일반)dart · 2026-05-08
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-05-04
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-20
[클로봇] [기재정정]증권신고서(지분증권)dart · 2026-04-17
[클로봇] [정정제출요구]증권신고서(지분증권)dart · 2026-04-03
[클로봇] 주요사항보고서(유상증자결정)dart · 2026-04-03
[클로봇] 사업보고서 (2025.12)dart · 2026-03-20