신한알파리츠 [293940] KOSPI
5,250 원
전일대비:
▼
10
(-0.19%)
시가
5,230
고가
5,290
저가
5,220
거래량
78,184
거래대금
410 백만
시가총액
6,349 억
52주 최고
6,270
52주 최저
5,040
📈 주가 차트 (최근 20일)
신한알파리츠
293940
120봉
💬 신한알파리츠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 5,250 | -10 | -0.19% | 5,230 | 5,290 | 5,220 | 78,184 |
| 2026-08-20 | 5,260 | 60 | 1.15% | 5,210 | 5,270 | 5,190 | 104,266 |
| 2026-08-19 | 5,200 | -100 | -1.89% | 5,220 | 5,260 | 5,180 | 100,655 |
| 2026-08-18 | 5,300 | -20 | -0.38% | 5,270 | 5,310 | 5,200 | 89,524 |
| 2026-08-14 | 5,320 | 80 | 1.53% | 5,210 | 5,320 | 5,210 | 90,313 |
| 2026-08-13 | 5,240 | -40 | -0.76% | 5,270 | 5,360 | 5,210 | 158,418 |
| 2026-08-12 | 5,280 | -80 | -1.49% | 5,360 | 5,400 | 5,280 | 133,691 |
| 2026-08-11 | 5,360 | 70 | 1.32% | 5,250 | 5,390 | 5,250 | 113,710 |
| 2026-08-10 | 5,290 | -10 | -0.19% | 5,240 | 5,330 | 5,225 | 120,992 |
| 2026-08-07 | 5,300 | 50 | 0.95% | 5,210 | 5,300 | 5,210 | 149,928 |
| 2026-08-06 | 5,250 | 30 | 0.57% | 5,200 | 5,270 | 5,200 | 127,200 |
| 2026-08-05 | 5,220 | -20 | -0.38% | 5,280 | 5,280 | 5,160 | 183,002 |
| 2026-08-04 | 5,240 | -30 | -0.57% | 5,270 | 5,270 | 5,190 | 122,903 |
| 2026-08-03 | 5,270 | 50 | 0.96% | 5,200 | 5,300 | 5,190 | 114,001 |
| 2026-07-31 | 5,220 | -90 | -1.69% | 5,250 | 5,340 | 5,220 | 210,604 |
| 2026-07-30 | 5,310 | 130 | 2.51% | 5,150 | 5,340 | 5,150 | 240,988 |
| 2026-07-29 | 5,180 | -60 | -1.15% | 5,200 | 5,320 | 5,110 | 405,141 |
| 2026-07-28 | 5,240 | -90 | -1.69% | 5,250 | 5,380 | 5,220 | 234,234 |
| 2026-07-27 | 5,330 | 60 | 1.14% | 5,250 | 5,390 | 5,210 | 184,795 |
| 2026-07-24 | 5,270 | 50 | 0.96% | 5,200 | 5,350 | 5,200 | 98,908 |