알비더블유 [361570] KOSDAQ
중견기업부
1,679 원
전일대비:
▼
16
(-0.94%)
시가
1,684
고가
1,684
저가
1,627
거래량
100,680
거래대금
167 백만
시가총액
483 억
52주 최고
3,435
52주 최저
1,211
📈 주가 차트 (최근 20일)
알비더블유
361570
120봉
💬 알비더블유 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,679 | -16 | -0.94% | 1,684 | 1,684 | 1,627 | 100,680 |
| 2026-08-21 | 1,695 | -15 | -0.88% | 1,698 | 1,698 | 1,644 | 67,036 |
| 2026-08-20 | 1,710 | 15 | 0.88% | 1,695 | 1,710 | 1,642 | 90,195 |
| 2026-08-19 | 1,695 | 7 | 0.41% | 1,688 | 1,695 | 1,658 | 45,287 |
| 2026-08-18 | 1,688 | 73 | 4.52% | 1,615 | 1,700 | 1,611 | 108,906 |
| 2026-08-14 | 1,615 | 135 | 9.12% | 1,480 | 1,619 | 1,474 | 209,466 |
| 2026-08-13 | 1,480 | 3 | 0.20% | 1,465 | 1,491 | 1,464 | 29,486 |
| 2026-08-12 | 1,477 | 37 | 2.57% | 1,427 | 1,497 | 1,427 | 68,732 |
| 2026-08-11 | 1,440 | 53 | 3.82% | 1,400 | 1,440 | 1,382 | 21,121 |
| 2026-08-10 | 1,387 | 27 | 1.99% | 1,373 | 1,387 | 1,361 | 7,788 |
| 2026-08-07 | 1,360 | -38 | -2.72% | 1,400 | 1,400 | 1,360 | 12,948 |
| 2026-08-06 | 1,398 | 14 | 1.01% | 1,397 | 1,398 | 1,357 | 38,050 |
| 2026-08-05 | 1,384 | 10 | 0.73% | 1,380 | 1,400 | 1,364 | 32,348 |
| 2026-08-04 | 1,374 | 30 | 2.23% | 1,357 | 1,374 | 1,327 | 22,080 |
| 2026-08-03 | 1,344 | 15 | 1.13% | 1,329 | 1,350 | 1,322 | 17,604 |
| 2026-07-31 | 1,329 | 25 | 1.92% | 1,303 | 1,330 | 1,284 | 57,324 |
| 2026-07-30 | 1,304 | -6 | -0.46% | 1,278 | 1,310 | 1,278 | 19,899 |
| 2026-07-29 | 1,310 | -86 | -6.16% | 1,359 | 1,390 | 1,300 | 51,782 |
| 2026-07-28 | 1,396 | -4 | -0.29% | 1,330 | 1,400 | 1,330 | 30,300 |
| 2026-07-27 | 1,400 | 14 | 1.01% | 1,386 | 1,400 | 1,369 | 10,077 |