알루코 [001780] KOSPI
1,804 원
전일대비:
▲
3
(0.17%)
시가
1,780
고가
1,848
저가
1,772
거래량
1,056,392
거래대금
1,916 백만
시가총액
1,747 억
52주 최고
3,495
52주 최저
1,380
📈 주가 차트 (최근 20일)
알루코
001780
120봉
💬 알루코 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 1,804 | 3 | 0.17% | 1,780 | 1,848 | 1,772 | 1,056,392 |
| 2026-10-13 | 1,801 | 31 | 1.75% | 1,753 | 1,820 | 1,717 | 1,316,791 |
| 2026-10-12 | 1,770 | 64 | 3.75% | 1,775 | 1,928 | 1,703 | 5,372,110 |
| 2026-10-08 | 1,706 | 37 | 2.22% | 1,669 | 1,740 | 1,635 | 9,989,636 |
| 2026-10-07 | 1,669 | 21 | 1.27% | 1,656 | 1,705 | 1,646 | 395,726 |
| 2026-10-06 | 1,648 | 28 | 1.73% | 1,627 | 1,655 | 1,615 | 280,092 |
| 2026-10-02 | 1,620 | 29 | 1.82% | 1,599 | 1,635 | 1,593 | 310,868 |
| 2026-10-01 | 1,591 | 20 | 1.27% | 1,577 | 1,592 | 1,568 | 244,618 |
| 2026-09-30 | 1,571 | 25 | 1.62% | 1,550 | 1,580 | 1,550 | 188,814 |
| 2026-09-29 | 1,546 | -29 | -1.84% | 1,580 | 1,580 | 1,540 | 158,643 |
| 2026-09-28 | 1,575 | 29 | 1.88% | 1,554 | 1,598 | 1,543 | 302,840 |
| 2026-09-23 | 1,546 | 9 | 0.59% | 1,533 | 1,555 | 1,531 | 160,703 |
| 2026-09-22 | 1,537 | -11 | -0.71% | 1,551 | 1,578 | 1,528 | 669,816 |
| 2026-09-21 | 1,548 | -44 | -2.76% | 1,598 | 1,598 | 1,541 | 302,607 |
| 2026-09-18 | 1,592 | 23 | 1.47% | 1,575 | 1,598 | 1,573 | 162,169 |
| 2026-09-17 | 1,569 | 15 | 0.97% | 1,552 | 1,574 | 1,544 | 134,446 |
| 2026-09-16 | 1,554 | 4 | 0.26% | 1,551 | 1,559 | 1,540 | 155,045 |
| 2026-09-15 | 1,550 | -14 | -0.90% | 1,564 | 1,575 | 1,538 | 272,690 |
| 2026-09-14 | 1,564 | -40 | -2.49% | 1,602 | 1,602 | 1,561 | 233,664 |
| 2026-09-11 | 1,604 | -20 | -1.23% | 1,603 | 1,624 | 1,590 | 235,679 |