한주에이알티 [058450] KOSDAQ
투자주의환기종목(소속부없음)
2,170 원
전일대비:
▼
5
(-0.23%)
시가
2,150
고가
2,210
저가
2,100
거래량
56,174
거래대금
120 백만
시가총액
117 억
52주 최고
7,080
52주 최저
0
📈 주가 차트 (최근 20일)
한주에이알티
058450
120봉
💬 한주에이알티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,170 | -5 | -0.23% | 2,150 | 2,210 | 2,100 | 56,174 |
| 2026-08-20 | 2,175 | -60 | -2.68% | 2,235 | 2,235 | 2,015 | 108,423 |
| 2026-08-19 | 2,235 | 5 | 0.22% | 2,210 | 2,295 | 2,185 | 60,350 |
| 2026-08-18 | 2,230 | -125 | -5.31% | 2,355 | 2,405 | 2,140 | 148,566 |
| 2026-08-14 | 2,355 | 65 | 2.84% | 2,300 | 2,410 | 2,110 | 327,811 |
| 2026-08-13 | 2,290 | -980 | -29.97% | 3,330 | 3,455 | 2,290 | 1,177,920 |
| 2026-08-12 | 3,270 | -620 | -15.94% | 3,855 | 3,945 | 3,080 | 419,217 |
| 2026-08-11 | 3,890 | 105 | 2.77% | 3,785 | 3,890 | 3,720 | 15,071 |
| 2026-08-10 | 3,785 | 75 | 2.02% | 3,690 | 3,900 | 3,640 | 13,149 |
| 2026-08-07 | 3,710 | -170 | -4.38% | 4,060 | 4,060 | 3,640 | 7,031 |
| 2026-08-06 | 3,880 | 60 | 1.57% | 3,835 | 3,950 | 3,700 | 17,758 |
| 2026-08-05 | 3,820 | -160 | -4.02% | 3,970 | 3,970 | 3,740 | 22,362 |
| 2026-08-04 | 3,980 | -5 | -0.13% | 4,200 | 4,200 | 3,745 | 11,841 |
| 2026-08-03 | 3,985 | 145 | 3.78% | 3,840 | 4,190 | 3,780 | 16,733 |
| 2026-07-31 | 3,840 | 15 | 0.39% | 4,525 | 4,525 | 3,690 | 74,515 |
| 2026-07-30 | 3,825 | -20 | -0.52% | 3,835 | 4,000 | 3,675 | 27,530 |
| 2026-07-29 | 3,845 | -235 | -5.76% | 4,100 | 4,115 | 3,665 | 12,622 |
| 2026-07-28 | 4,080 | -230 | -5.34% | 4,310 | 4,345 | 3,915 | 5,794 |
| 2026-07-27 | 4,310 | 20 | 0.47% | 4,290 | 4,510 | 4,225 | 5,866 |
| 2026-07-24 | 4,290 | 10 | 0.23% | 4,500 | 4,500 | 4,245 | 11,615 |