케이티알파 [036030] KOSDAQ
우량기업부
4,730 원
전일대비:
▲
35
(0.75%)
시가
4,695
고가
4,745
저가
4,655
거래량
21,381
거래대금
101 백만
시가총액
2,319 억
52주 최고
6,100
52주 최저
4,220
📈 주가 차트 (최근 20일)
케이티알파
036030
120봉
💬 케이티알파 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 4,730 | 35 | 0.75% | 4,695 | 4,745 | 4,655 | 21,381 |
| 2026-08-25 | 4,695 | 25 | 0.54% | 4,620 | 4,710 | 4,600 | 15,275 |
| 2026-08-24 | 4,670 | -30 | -0.64% | 4,680 | 4,705 | 4,610 | 13,102 |
| 2026-08-21 | 4,700 | -60 | -1.26% | 4,760 | 4,760 | 4,670 | 23,670 |
| 2026-08-20 | 4,760 | -30 | -0.63% | 4,815 | 4,815 | 4,680 | 34,193 |
| 2026-08-19 | 4,790 | 30 | 0.63% | 4,770 | 4,790 | 4,640 | 37,018 |
| 2026-08-18 | 4,760 | -15 | -0.31% | 4,775 | 4,815 | 4,600 | 93,114 |
| 2026-08-14 | 4,775 | -10 | -0.21% | 4,780 | 4,830 | 4,695 | 45,485 |
| 2026-08-13 | 4,785 | -5 | -0.10% | 4,765 | 4,830 | 4,565 | 70,313 |
| 2026-08-12 | 4,790 | -10 | -0.21% | 4,795 | 4,815 | 4,710 | 22,519 |
| 2026-08-11 | 4,800 | 80 | 1.69% | 4,685 | 4,800 | 4,685 | 30,454 |
| 2026-08-10 | 4,720 | 20 | 0.43% | 4,700 | 4,730 | 4,670 | 28,422 |
| 2026-08-07 | 4,700 | 5 | 0.11% | 4,650 | 4,715 | 4,650 | 26,014 |
| 2026-08-06 | 4,695 | 35 | 0.75% | 4,660 | 4,700 | 4,620 | 18,368 |
| 2026-08-05 | 4,660 | 40 | 0.87% | 4,625 | 4,690 | 4,590 | 40,687 |
| 2026-08-04 | 4,620 | 165 | 3.70% | 4,450 | 4,625 | 4,450 | 62,326 |
| 2026-08-03 | 4,455 | 5 | 0.11% | 4,310 | 4,455 | 4,310 | 37,488 |
| 2026-07-31 | 4,450 | -90 | -1.98% | 4,505 | 4,545 | 4,395 | 52,477 |
| 2026-07-30 | 4,540 | 105 | 2.37% | 4,430 | 4,545 | 4,300 | 116,383 |
| 2026-07-29 | 4,435 | -5 | -0.11% | 4,440 | 4,500 | 4,245 | 80,166 |