알에스오토메이션 [140670] KOSDAQ
중견기업부
10,100 원
전일대비:
▲
540
(5.65%)
시가
9,640
고가
10,100
저가
9,230
거래량
101,211
거래대금
970 백만
시가총액
1,297 억
52주 최고
28,800
52주 최저
7,355
📈 주가 차트 (최근 20일)
알에스오토메이션
140670
120봉
💬 알에스오토메이션 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 10,100 | 540 | 5.65% | 9,640 | 10,100 | 9,230 | 101,211 |
| 2026-08-24 | 9,560 | -120 | -1.24% | 9,750 | 9,840 | 9,520 | 34,406 |
| 2026-08-21 | 9,680 | -440 | -4.35% | 9,900 | 10,110 | 9,590 | 42,189 |
| 2026-08-20 | 10,120 | 90 | 0.90% | 10,260 | 10,260 | 9,940 | 33,905 |
| 2026-08-19 | 10,030 | -70 | -0.69% | 9,970 | 10,190 | 9,510 | 57,048 |
| 2026-08-18 | 10,100 | -740 | -6.83% | 10,900 | 10,950 | 10,020 | 63,628 |
| 2026-08-14 | 10,840 | 100 | 0.93% | 10,800 | 11,080 | 10,510 | 74,071 |
| 2026-08-13 | 10,740 | -20 | -0.19% | 10,790 | 11,060 | 10,580 | 56,126 |
| 2026-08-12 | 10,760 | -20 | -0.19% | 10,950 | 10,950 | 10,400 | 36,264 |
| 2026-08-11 | 10,780 | 20 | 0.19% | 10,760 | 10,980 | 10,420 | 46,839 |
| 2026-08-10 | 10,760 | 710 | 7.06% | 10,130 | 10,840 | 9,990 | 76,914 |
| 2026-08-07 | 10,050 | -80 | -0.79% | 10,130 | 10,320 | 9,800 | 48,345 |
| 2026-08-06 | 10,130 | 0 | 0.00% | 10,340 | 10,350 | 9,870 | 78,289 |
| 2026-08-05 | 10,130 | 470 | 4.87% | 9,750 | 10,130 | 9,600 | 68,445 |
| 2026-08-04 | 9,660 | 520 | 5.69% | 9,280 | 9,690 | 9,100 | 67,425 |
| 2026-08-03 | 9,140 | 400 | 4.58% | 8,740 | 9,430 | 8,660 | 76,452 |
| 2026-07-31 | 8,740 | 770 | 9.66% | 8,490 | 8,880 | 8,300 | 95,432 |
| 2026-07-30 | 7,970 | 250 | 3.24% | 7,450 | 8,250 | 7,450 | 112,733 |
| 2026-07-29 | 7,720 | -420 | -5.16% | 8,230 | 8,630 | 7,355 | 122,653 |
| 2026-07-28 | 8,140 | -790 | -8.85% | 8,790 | 8,790 | 8,100 | 63,125 |