알트 [459550] KOSDAQ
중견기업부
1,981 원
전일대비:
▼
69
(-3.37%)
시가
2,105
고가
2,170
저가
1,957
거래량
4,872,603
거래대금
10,089 백만
시가총액
500 억
52주 최고
6,250
52주 최저
992
📈 주가 차트 (최근 20일)
알트
459550
120봉
💬 알트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-13 | 1,981 | -69 | -3.37% | 2,105 | 2,170 | 1,957 | 4,872,603 |
| 2026-08-12 | 2,050 | 198 | 10.69% | 1,896 | 2,250 | 1,810 | 16,983,103 |
| 2026-08-11 | 1,852 | 132 | 7.67% | 1,725 | 1,852 | 1,725 | 757,245 |
| 2026-08-10 | 1,720 | 60 | 3.61% | 1,653 | 1,721 | 1,639 | 790,513 |
| 2026-08-07 | 1,660 | -210 | -11.23% | 1,827 | 1,827 | 1,645 | 1,026,583 |
| 2026-08-06 | 1,870 | 47 | 2.58% | 1,830 | 2,215 | 1,813 | 25,020,410 |
| 2026-08-05 | 1,823 | 40 | 2.24% | 1,835 | 2,160 | 1,792 | 17,650,178 |
| 2026-08-04 | 1,783 | 291 | 19.50% | 1,504 | 1,909 | 1,411 | 34,978,903 |
| 2026-08-03 | 1,492 | 344 | 29.97% | 1,148 | 1,492 | 1,148 | 6,265,198 |
| 2026-07-31 | 1,148 | 43 | 3.89% | 1,115 | 1,230 | 1,115 | 1,178,989 |
| 2026-07-30 | 1,105 | -152 | -12.09% | 1,220 | 1,307 | 1,105 | 1,038,076 |
| 2026-07-29 | 1,257 | -104 | -7.64% | 1,377 | 1,600 | 1,241 | 7,514,710 |
| 2026-07-28 | 1,361 | -66 | -4.63% | 1,427 | 1,618 | 1,330 | 5,001,788 |
| 2026-07-27 | 1,427 | 177 | 14.16% | 1,351 | 1,580 | 1,300 | 10,278,401 |
| 2026-07-24 | 1,250 | 49 | 4.08% | 1,220 | 1,543 | 1,214 | 6,973,554 |
| 2026-07-23 | 1,201 | -115 | -8.74% | 1,439 | 1,499 | 1,150 | 2,458,394 |
| 2026-07-22 | 1,316 | 303 | 29.91% | 1,014 | 1,316 | 1,014 | 3,163,362 |
| 2026-07-21 | 1,013 | -7 | -0.69% | 1,020 | 1,045 | 992 | 147,386 |
| 2026-07-20 | 1,020 | -33 | -3.13% | 1,026 | 1,059 | 1,015 | 136,660 |
| 2026-07-16 | 1,053 | -37 | -3.39% | 1,098 | 1,098 | 1,037 | 81,206 |