알루코 [001780] KOSPI
1,639 원
전일대비:
▼
4
(-0.24%)
시가
1,668
고가
1,707
저가
1,634
거래량
429,992
거래대금
717 백만
시가총액
1,587 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 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,639 | -4 | -0.24% | 1,668 | 1,707 | 1,634 | 429,992 |
| 2026-08-21 | 1,643 | -78 | -4.53% | 1,712 | 1,712 | 1,622 | 534,769 |
| 2026-08-20 | 1,721 | 2 | 0.12% | 1,749 | 1,773 | 1,713 | 270,701 |
| 2026-08-19 | 1,719 | -103 | -5.65% | 1,776 | 1,810 | 1,712 | 450,807 |
| 2026-08-18 | 1,822 | -68 | -3.60% | 1,891 | 1,900 | 1,798 | 465,550 |
| 2026-08-14 | 1,890 | 50 | 2.72% | 1,862 | 1,890 | 1,823 | 249,835 |
| 2026-08-13 | 1,840 | -70 | -3.66% | 1,911 | 1,925 | 1,837 | 432,361 |
| 2026-08-12 | 1,910 | 1 | 0.05% | 1,920 | 1,935 | 1,880 | 327,611 |
| 2026-08-11 | 1,909 | 64 | 3.47% | 1,840 | 1,915 | 1,816 | 654,454 |
| 2026-08-10 | 1,845 | 79 | 4.47% | 1,769 | 1,845 | 1,766 | 563,441 |
| 2026-08-07 | 1,766 | 46 | 2.67% | 1,748 | 1,797 | 1,720 | 778,957 |
| 2026-08-06 | 1,720 | -12 | -0.69% | 1,744 | 1,770 | 1,700 | 260,724 |
| 2026-08-05 | 1,732 | 64 | 3.84% | 1,669 | 1,750 | 1,669 | 495,895 |
| 2026-08-04 | 1,668 | 90 | 5.70% | 1,571 | 1,672 | 1,571 | 433,747 |
| 2026-08-03 | 1,578 | -17 | -1.07% | 1,594 | 1,628 | 1,562 | 184,910 |
| 2026-07-31 | 1,595 | 99 | 6.62% | 1,501 | 1,598 | 1,501 | 453,045 |
| 2026-07-30 | 1,496 | -4 | -0.27% | 1,380 | 1,554 | 1,380 | 417,088 |
| 2026-07-29 | 1,500 | -60 | -3.85% | 1,565 | 1,624 | 1,446 | 599,590 |
| 2026-07-28 | 1,560 | -69 | -4.24% | 1,613 | 1,617 | 1,557 | 404,252 |
| 2026-07-27 | 1,629 | -9 | -0.55% | 1,638 | 1,679 | 1,625 | 129,610 |