조일알미늄 [018470] KOSPI
973 원
전일대비:
0
(0.00%)
시가
0
고가
0
저가
0
거래량
0
거래대금
0 백만
시가총액
1,232 억
52주 최고
2,235
52주 최저
0
📈 주가 차트 (최근 20일)
조일알미늄
018470
120봉
💬 조일알미늄 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 973 | 0 | 0.00% | 0 | 0 | 0 | 0 |
| 2026-08-20 | 973 | -17 | -1.72% | 998 | 1,020 | 971 | 1,036,352 |
| 2026-08-19 | 990 | -36 | -3.51% | 1,013 | 1,025 | 982 | 622,682 |
| 2026-08-18 | 1,026 | -23 | -2.19% | 1,055 | 1,055 | 1,019 | 424,362 |
| 2026-08-14 | 1,049 | 15 | 1.45% | 1,040 | 1,067 | 1,001 | 1,258,917 |
| 2026-08-13 | 1,034 | -2 | -0.19% | 1,036 | 1,049 | 1,018 | 718,373 |
| 2026-08-12 | 1,036 | -8 | -0.77% | 1,045 | 1,053 | 1,030 | 479,916 |
| 2026-08-11 | 1,044 | 5 | 0.48% | 1,039 | 1,050 | 1,021 | 530,254 |
| 2026-08-10 | 1,039 | 24 | 2.36% | 1,015 | 1,045 | 1,015 | 563,440 |
| 2026-08-07 | 1,015 | -9 | -0.88% | 1,033 | 1,053 | 1,007 | 982,098 |
| 2026-08-06 | 1,024 | -7 | -0.68% | 1,033 | 1,049 | 1,017 | 594,976 |
| 2026-08-05 | 1,031 | -6 | -0.58% | 1,045 | 1,063 | 1,027 | 728,364 |
| 2026-08-04 | 1,037 | 24 | 2.37% | 1,006 | 1,052 | 1,006 | 645,459 |
| 2026-08-03 | 1,013 | -49 | -4.61% | 1,051 | 1,086 | 1,011 | 857,512 |
| 2026-07-31 | 1,062 | 51 | 5.04% | 1,019 | 1,087 | 1,005 | 1,663,396 |
| 2026-07-30 | 1,011 | -23 | -2.22% | 1,014 | 1,056 | 998 | 1,618,672 |
| 2026-07-29 | 1,034 | 44 | 4.44% | 1,016 | 1,114 | 984 | 5,516,677 |
| 2026-07-28 | 990 | 30 | 3.13% | 975 | 1,072 | 950 | 3,886,146 |
| 2026-07-27 | 960 | 46 | 5.03% | 914 | 984 | 891 | 1,391,785 |
| 2026-07-24 | 914 | -29 | -3.08% | 929 | 962 | 913 | 584,772 |