얼라인드 [238120] KOSDAQ
기술성장기업부
3,025 원
전일대비:
▲
55
(1.85%)
시가
2,970
고가
3,045
저가
2,930
거래량
2,840
거래대금
8 백만
시가총액
430 억
52주 최고
6,050
52주 최저
2,380
📈 주가 차트 (최근 20일)
얼라인드
238120
120봉
💬 얼라인드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,025 | 55 | 1.85% | 2,970 | 3,045 | 2,930 | 2,840 |
| 2026-08-21 | 2,970 | -115 | -3.73% | 3,010 | 3,020 | 2,930 | 7,041 |
| 2026-08-20 | 3,085 | 10 | 0.33% | 3,080 | 3,120 | 3,035 | 6,174 |
| 2026-08-19 | 3,075 | 40 | 1.32% | 3,030 | 3,075 | 2,885 | 8,277 |
| 2026-08-18 | 3,035 | -90 | -2.88% | 3,145 | 3,155 | 2,980 | 9,077 |
| 2026-08-14 | 3,125 | -40 | -1.26% | 3,175 | 3,210 | 3,080 | 5,300 |
| 2026-08-13 | 3,165 | -25 | -0.78% | 3,205 | 3,205 | 3,115 | 16,947 |
| 2026-08-12 | 3,190 | -55 | -1.69% | 3,300 | 3,310 | 3,120 | 12,170 |
| 2026-08-11 | 3,245 | 150 | 4.85% | 3,095 | 3,250 | 3,085 | 9,772 |
| 2026-08-10 | 3,095 | -40 | -1.28% | 3,135 | 3,170 | 3,010 | 22,773 |
| 2026-08-07 | 3,135 | 180 | 6.09% | 2,955 | 3,140 | 2,910 | 23,703 |
| 2026-08-06 | 2,955 | 55 | 1.90% | 2,900 | 2,960 | 2,800 | 43,181 |
| 2026-08-05 | 2,900 | 85 | 3.02% | 2,830 | 3,250 | 2,600 | 420,409 |
| 2026-08-04 | 2,815 | -95 | -3.26% | 2,850 | 2,850 | 2,750 | 15,115 |
| 2026-08-03 | 2,910 | 50 | 1.75% | 2,830 | 2,960 | 2,720 | 10,751 |
| 2026-07-31 | 2,860 | 180 | 6.72% | 2,760 | 2,860 | 2,680 | 11,144 |
| 2026-07-30 | 2,680 | -95 | -3.42% | 2,640 | 2,795 | 2,445 | 18,097 |
| 2026-07-29 | 2,775 | -15 | -0.54% | 2,985 | 2,985 | 2,380 | 59,033 |
| 2026-07-28 | 2,790 | -225 | -7.46% | 3,015 | 3,020 | 2,720 | 44,031 |
| 2026-07-27 | 3,015 | -50 | -1.63% | 3,040 | 3,145 | 2,960 | 32,136 |