조일알미늄 [018470] KOSPI
5,150 원
전일대비:
▲
10
(0.19%)
시가
5,050
고가
5,230
저가
5,050
거래량
57,178
거래대금
295 백만
시가총액
1,304 억
52주 최고
5,450
52주 최저
0
📈 주가 차트 (최근 20일)
조일알미늄
018470
120봉
💬 조일알미늄 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5,150 | 10 | 0.19% | 5,050 | 5,230 | 5,050 | 57,178 |
| 2026-10-13 | 5,140 | -90 | -1.72% | 5,180 | 5,180 | 4,980 | 85,302 |
| 2026-10-12 | 5,230 | -40 | -0.76% | 5,280 | 5,300 | 5,140 | 80,104 |
| 2026-10-08 | 5,270 | -30 | -0.57% | 5,300 | 5,380 | 5,220 | 106,114 |
| 2026-10-07 | 5,300 | -30 | -0.56% | 5,340 | 5,380 | 5,230 | 60,455 |
| 2026-10-06 | 5,330 | 100 | 1.91% | 5,230 | 5,370 | 5,150 | 110,117 |
| 2026-10-02 | 5,230 | 50 | 0.97% | 5,190 | 5,280 | 5,110 | 48,727 |
| 2026-10-01 | 5,180 | 0 | 0.00% | 5,220 | 5,220 | 5,130 | 48,172 |
| 2026-09-30 | 5,180 | -30 | -0.58% | 5,180 | 5,260 | 5,120 | 66,503 |
| 2026-09-29 | 5,210 | -50 | -0.95% | 5,260 | 5,280 | 5,160 | 45,647 |
| 2026-09-28 | 5,260 | 130 | 2.53% | 5,120 | 5,350 | 5,110 | 108,580 |
| 2026-09-23 | 5,130 | 10 | 0.20% | 5,100 | 5,160 | 5,060 | 48,415 |
| 2026-09-22 | 5,120 | 0 | 0.00% | 5,110 | 5,140 | 5,010 | 58,290 |
| 2026-09-21 | 5,120 | -10 | -0.19% | 5,180 | 5,180 | 5,010 | 64,416 |
| 2026-09-18 | 5,130 | 50 | 0.98% | 5,130 | 5,160 | 5,040 | 68,479 |
| 2026-09-17 | 5,080 | 60 | 1.20% | 5,040 | 5,120 | 4,975 | 79,454 |
| 2026-09-16 | 5,020 | 195 | 4.04% | 4,820 | 5,050 | 4,750 | 130,288 |
| 2026-09-15 | 4,825 | 155 | 3.32% | 4,575 | 4,845 | 4,570 | 103,603 |
| 2026-09-14 | 4,670 | 15 | 0.32% | 4,660 | 4,775 | 4,510 | 202,025 |
| 2026-09-11 | 4,655 | -210 | -4.32% | 4,955 | 5,450 | 4,585 | 580,647 |