알엔투테크놀로지 [148250] KOSDAQ
벤처기업부
1,399 원
전일대비:
▼
1
(-0.07%)
시가
1,400
고가
1,400
저가
1,322
거래량
38,809
거래대금
52 백만
시가총액
190 억
52주 최고
9,770
52주 최저
1,311
📈 주가 차트 (최근 20일)
알엔투테크놀로지
148250
120봉
💬 알엔투테크놀로지 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,399 | -1 | -0.07% | 1,400 | 1,400 | 1,322 | 38,809 |
| 2026-08-20 | 1,400 | -60 | -4.11% | 1,500 | 1,500 | 1,372 | 83,690 |
| 2026-08-19 | 1,460 | 32 | 2.24% | 1,445 | 1,490 | 1,311 | 239,653 |
| 2026-08-18 | 1,428 | -225 | -13.61% | 1,653 | 1,653 | 1,366 | 329,775 |
| 2026-08-14 | 1,653 | -45 | -2.65% | 1,704 | 1,735 | 1,559 | 215,918 |
| 2026-08-13 | 1,698 | -262 | -13.37% | 1,856 | 1,960 | 1,372 | 525,293 |
| 2026-08-12 | 1,960 | -30 | -1.51% | 2,015 | 2,050 | 1,901 | 55,581 |
| 2026-08-11 | 1,990 | -45 | -2.21% | 2,020 | 2,065 | 1,927 | 41,820 |
| 2026-08-10 | 2,035 | 159 | 8.48% | 1,888 | 2,050 | 1,860 | 67,884 |
| 2026-08-07 | 1,876 | 101 | 5.69% | 1,775 | 2,300 | 1,775 | 467,452 |
| 2026-08-06 | 1,775 | -76 | -4.11% | 1,851 | 1,870 | 1,770 | 33,195 |
| 2026-08-05 | 1,851 | 31 | 1.70% | 1,820 | 1,876 | 1,804 | 44,597 |
| 2026-08-04 | 1,820 | -1 | -0.05% | 1,822 | 1,862 | 1,750 | 70,559 |
| 2026-08-03 | 1,821 | 2 | 0.11% | 1,819 | 1,883 | 1,795 | 24,100 |
| 2026-07-31 | 1,819 | 0 | 0.00% | 1,837 | 1,899 | 1,783 | 50,446 |
| 2026-07-30 | 1,819 | -82 | -4.31% | 1,801 | 1,893 | 1,750 | 35,723 |
| 2026-07-29 | 1,901 | -59 | -3.01% | 1,901 | 1,959 | 1,733 | 84,587 |
| 2026-07-28 | 1,960 | -120 | -5.77% | 2,060 | 2,060 | 1,903 | 71,091 |
| 2026-07-27 | 2,080 | -30 | -1.42% | 2,110 | 2,110 | 1,960 | 67,975 |
| 2026-07-24 | 2,110 | -20 | -0.94% | 2,115 | 2,175 | 2,055 | 16,178 |