알톤 [123750] KOSDAQ
중견기업부
1,674 원
전일대비:
▼
48
(-2.79%)
시가
1,731
고가
1,822
저가
1,641
거래량
27,656
거래대금
47 백만
시가총액
231 억
52주 최고
3,500
52주 최저
1,265
📈 주가 차트 (최근 20일)
알톤
123750
120봉
💬 알톤 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 1,674 | -48 | -2.79% | 1,731 | 1,822 | 1,641 | 27,656 |
| 2026-08-20 | 1,722 | 19 | 1.12% | 1,750 | 1,750 | 1,703 | 3,565 |
| 2026-08-19 | 1,703 | -44 | -2.52% | 1,799 | 1,799 | 1,703 | 11,874 |
| 2026-08-18 | 1,747 | 6 | 0.34% | 1,718 | 1,840 | 1,718 | 52,834 |
| 2026-08-14 | 1,741 | 17 | 0.99% | 1,724 | 1,797 | 1,718 | 17,023 |
| 2026-08-13 | 1,724 | -32 | -1.82% | 1,756 | 1,800 | 1,724 | 22,625 |
| 2026-08-12 | 1,756 | 21 | 1.21% | 1,735 | 1,764 | 1,734 | 11,642 |
| 2026-08-11 | 1,735 | -33 | -1.87% | 1,768 | 1,784 | 1,707 | 18,654 |
| 2026-08-10 | 1,768 | -2 | -0.11% | 1,770 | 1,797 | 1,737 | 22,418 |
| 2026-08-07 | 1,770 | -21 | -1.17% | 1,791 | 1,849 | 1,698 | 13,785 |
| 2026-08-06 | 1,791 | -16 | -0.89% | 1,795 | 1,795 | 1,762 | 5,669 |
| 2026-08-05 | 1,807 | 36 | 2.03% | 1,807 | 1,813 | 1,722 | 15,043 |
| 2026-08-04 | 1,771 | 2 | 0.11% | 1,769 | 1,905 | 1,730 | 16,875 |
| 2026-08-03 | 1,769 | -7 | -0.39% | 1,776 | 1,825 | 1,714 | 6,818 |
| 2026-07-31 | 1,776 | -14 | -0.78% | 1,840 | 1,900 | 1,755 | 15,981 |
| 2026-07-30 | 1,790 | -74 | -3.97% | 1,850 | 1,881 | 1,751 | 32,471 |
| 2026-07-29 | 1,864 | -58 | -3.02% | 1,922 | 2,100 | 1,800 | 74,905 |
| 2026-07-28 | 1,922 | -128 | -6.24% | 2,050 | 2,050 | 1,830 | 29,518 |
| 2026-07-27 | 2,050 | -70 | -3.30% | 2,105 | 2,335 | 2,050 | 119,249 |
| 2026-07-24 | 2,120 | 10 | 0.47% | 2,150 | 2,150 | 2,030 | 28,228 |