알파AI
043100KOSDAQ520원+6 (+1.17%)전일 종가 2026-04-07
52주 위치
4945,6501%신고가 대비 -90.80%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -58.8% | -67.9% | -63.4% | -69.3% | -56.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-04-07 | 513 | 539 | 513 | 520 | 6 | +1.17% | 93,329 | 4,853만 |
| 2026-04-06 | 527 | 539 | 499 | 514 | -13 | -2.47% | 383,988 | 1.97억 |
| 2026-04-03 | 506 | 541 | 506 | 527 | 22 | +4.36% | 516,832 | 2.72억 |
| 2026-04-02 | 553 | 584 | 494 | 505 | -42 | -7.68% | 1,352,745 | 6.83억 |
| 2026-04-01 | 570 | 612 | 544 | 547 | -25 | -4.37% | 1,035,989 | 5.67억 |
| 2026-03-31 | 600 | 624 | 561 | 572 | -16 | -2.72% | 256,255 | 1.47억 |
| 2026-03-30 | 622 | 628 | 565 | 588 | -37 | -5.92% | 453,771 | 2.67억 |
| 2026-03-27 | 610 | 657 | 602 | 625 | 21 | +3.48% | 624,807 | 3.91억 |
| 2026-03-26 | 710 | 710 | 604 | 604 | -100 | -14.20% | 947,820 | 5.72억 |
| 2026-03-25 | 655 | 720 | 616 | 704 | 75 | +11.92% | 1,139,834 | 8.02억 |
| 2026-03-24 | 632 | 670 | 615 | 629 | -31 | -4.70% | 926,189 | 5.83억 |
| 2026-03-23 | 714 | 715 | 660 | 660 | -54 | -7.56% | 1,072,287 | 7.08억 |
| 2026-03-20 | 768 | 768 | 702 | 714 | -54 | -7.03% | 1,738,911 | 12.42억 |
| 2026-03-19 | 790 | 825 | 746 | 768 | -46 | -5.65% | 1,223,478 | 9.4억 |
| 2026-03-18 | 913 | 921 | 802 | 814 | -99 | -10.84% | 1,913,465 | 15.58억 |
| 2026-03-17 | 963 | 998 | 877 | 913 | -49 | -5.09% | 739,688 | 6.75억 |
| 2026-03-16 | 1,005 | 1,046 | 960 | 962 | -33 | -3.32% | 483,065 | 4.65억 |
| 2026-03-13 | 997 | 1,024 | 950 | 995 | -2 | -0.20% | 516,972 | 5.14억 |
| 2026-03-12 | 1,155 | 1,156 | 933 | 997 | -167 | -14.35% | 1,558,659 | 15.54억 |
| 2026-03-11 | 1,160 | 1,230 | 1,150 | 1,164 | -6 | -0.51% | 164,221 | 1.91억 |
| 2026-03-10 | 1,133 | 1,201 | 1,104 | 1,170 | 50 | +4.46% | 255,935 | 2.99억 |
| 2026-03-09 | 1,300 | 1,300 | 1,070 | 1,120 | -143 | -11.32% | 380,949 | 4.27억 |
| 2026-03-06 | 1,248 | 1,320 | 1,248 | 1,263 | 15 | +1.20% | 328,445 | 4.15억 |
| 2026-03-05 | 1,230 | 1,298 | 1,151 | 1,248 | 97 | +8.43% | 484,281 | 6.04억 |
| 2026-03-04 | 1,200 | 1,214 | 1,050 | 1,151 | -49 | -4.08% | 548,492 | 6.31억 |
| 2026-03-03 | 1,400 | 1,400 | 1,197 | 1,200 | -200 | -14.29% | 1,198,219 | 14.38억 |
| 2026-02-27 | 1,786 | 1,786 | 1,327 | 1,400 | -386 | -21.61% | 2,869,681 | 40.18억 |
| 2026-02-26 | 1,825 | 1,840 | 1,760 | 1,786 | -57 | -3.09% | 399,777 | 7.14억 |
| 2026-02-25 | 1,887 | 1,888 | 1,817 | 1,843 | -35 | -1.86% | 334,522 | 6.17억 |
| 2026-02-24 | 1,880 | 1,914 | 1,821 | 1,878 | -11 | -0.58% | 345,963 | 6.5억 |
| 2026-02-23 | 1,976 | 2,000 | 1,804 | 1,889 | -87 | -4.40% | 322,988 | 6.1억 |
| 2026-02-20 | 2,040 | 2,040 | 1,920 | 1,976 | -29 | -1.45% | 262,710 | 5.19억 |
| 2026-02-19 | 2,145 | 2,170 | 1,989 | 2,005 | -95 | -4.52% | 337,500 | 6.77억 |
| 2026-02-13 | 2,125 | 2,170 | 2,075 | 2,100 | -85 | -3.89% | 190,281 | 4억 |
| 2026-02-12 | 2,155 | 2,250 | 2,135 | 2,185 | 30 | +1.39% | 277,729 | 6.07억 |
| 2026-02-11 | 2,250 | 2,320 | 2,150 | 2,155 | -95 | -4.22% | 281,280 | 6.06억 |
| 2026-02-10 | 2,250 | 2,345 | 2,170 | 2,250 | 0 | 0.00% | 234,755 | 5.28억 |
| 2026-02-09 | 2,300 | 2,400 | 2,225 | 2,250 | -5 | -0.22% | 243,831 | 5.49억 |
| 2026-02-06 | 2,220 | 2,350 | 2,050 | 2,255 | -25 | -1.10% | 433,886 | 9.78억 |
| 2026-02-05 | 2,335 | 2,540 | 2,250 | 2,280 | -55 | -2.36% | 705,164 | 16.08억 |
| 2026-02-04 | 2,525 | 2,575 | 2,330 | 2,335 | -190 | -7.52% | 689,785 | 16.11억 |
| 2026-02-03 | 2,445 | 2,595 | 2,305 | 2,525 | 105 | +4.34% | 974,023 | 24.59억 |
| 2026-02-02 | 2,420 | 2,590 | 2,210 | 2,420 | 70 | +2.98% | 1,678,599 | 40.62억 |
| 2026-01-30 | 2,200 | 2,470 | 2,175 | 2,350 | 180 | +8.29% | 2,708,719 | 63.65억 |
| 2026-01-29 | 2,110 | 2,185 | 1,951 | 2,170 | 60 | +2.84% | 926,112 | 20.1억 |
| 2026-01-28 | 1,990 | 2,420 | 1,989 | 2,110 | 153 | +7.82% | 3,036,924 | 64.08억 |
| 2026-01-27 | 1,897 | 2,000 | 1,871 | 1,957 | 98 | +5.27% | 1,135,550 | 22.22억 |
| 2026-01-26 | 1,795 | 1,890 | 1,783 | 1,859 | 46 | +2.54% | 372,560 | 6.93억 |
| 2026-01-23 | 1,810 | 1,850 | 1,750 | 1,813 | 3 | +0.17% | 371,169 | 6.73억 |
| 2026-01-22 | 1,845 | 1,900 | 1,770 | 1,810 | -35 | -1.90% | 412,139 | 7.46억 |
| 2026-01-21 | 1,923 | 1,939 | 1,803 | 1,845 | -118 | -6.01% | 624,545 | 11.52억 |
| 2026-01-20 | 1,776 | 2,150 | 1,776 | 1,963 | 188 | +10.59% | 3,389,666 | 66.54억 |
| 2026-01-19 | 1,779 | 1,790 | 1,720 | 1,775 | 0 | 0.00% | 385,883 | 6.85억 |
| 2026-01-16 | 1,850 | 1,940 | 1,750 | 1,775 | -75 | -4.05% | 803,179 | 14.26억 |
| 2026-01-15 | 1,900 | 1,971 | 1,800 | 1,850 | -50 | -2.63% | 936,292 | 17.32억 |
| 2026-01-14 | 1,700 | 2,210 | 1,700 | 1,900 | 200 | +11.76% | 9,233,398 | 175억 |
| 2026-01-13 | 1,630 | 1,720 | 1,591 | 1,700 | 99 | +6.18% | 270,879 | 4.6억 |
| 2026-01-12 | 1,575 | 1,630 | 1,560 | 1,601 | 34 | +2.17% | 182,538 | 2.92억 |
| 2026-01-09 | 1,595 | 1,664 | 1,534 | 1,567 | -2 | -0.13% | 308,662 | 4.84억 |
| 2026-01-08 | 1,622 | 1,671 | 1,562 | 1,569 | -53 | -3.27% | 134,825 | 2.12억 |
| 2026-01-07 | 1,694 | 1,701 | 1,606 | 1,622 | -72 | -4.25% | 255,084 | 4.14억 |
| 2026-01-06 | 1,733 | 1,775 | 1,682 | 1,694 | -39 | -2.25% | 176,405 | 2.99억 |
| 2026-01-05 | 1,695 | 1,828 | 1,676 | 1,733 | 38 | +2.24% | 355,271 | 6.16억 |
| 2026-01-02 | 1,745 | 1,770 | 1,665 | 1,695 | -1 | -0.06% | 207,900 | 3.52억 |
| 2025-12-30 | 1,575 | 1,800 | 1,555 | 1,696 | 121 | +7.68% | 398,508 | 6.76억 |
| 2025-12-29 | 1,502 | 1,630 | 1,502 | 1,575 | -26 | -1.62% | 138,540 | 2.18억 |
| 2025-12-26 | 1,696 | 1,701 | 1,528 | 1,601 | -94 | -5.55% | 342,609 | 5.49억 |
| 2025-12-24 | 1,650 | 1,700 | 1,600 | 1,695 | 29 | +1.74% | 151,038 | 2.56억 |
| 2025-12-23 | 1,744 | 1,756 | 1,650 | 1,666 | -77 | -4.42% | 276,725 | 4.61억 |
| 2025-12-22 | 1,757 | 1,789 | 1,731 | 1,743 | -14 | -0.80% | 79,721 | 1.39억 |
| 2025-12-19 | 1,804 | 1,804 | 1,696 | 1,757 | -46 | -2.55% | 185,880 | 3.27억 |
| 2025-12-18 | 1,745 | 1,820 | 1,710 | 1,803 | 80 | +4.64% | 173,439 | 3.13억 |
| 2025-12-17 | 1,789 | 1,864 | 1,715 | 1,723 | -66 | -3.69% | 168,136 | 2.9억 |
| 2025-12-16 | 1,790 | 1,926 | 1,720 | 1,789 | -21 | -1.16% | 192,633 | 3.45억 |
| 2025-12-15 | 1,830 | 1,863 | 1,786 | 1,810 | -20 | -1.09% | 212,568 | 3.85억 |
| 2025-12-12 | 2,080 | 2,080 | 1,700 | 1,830 | -250 | -12.02% | 1,085,121 | 19.86억 |
| 2025-12-11 | 2,055 | 2,125 | 1,997 | 2,080 | 15 | +0.73% | 391,374 | 8.14억 |
| 2025-12-10 | 2,175 | 2,195 | 2,060 | 2,065 | -110 | -5.06% | 731,062 | 15.1억 |
| 2025-12-09 | 1,937 | 2,450 | 1,937 | 2,175 | 238 | +12.29% | 6,603,374 | 144억 |
| 2025-12-08 | 1,980 | 2,060 | 1,924 | 1,937 | -48 | -2.42% | 202,383 | 3.92억 |
| 2025-12-05 | 2,080 | 2,080 | 1,925 | 1,985 | -50 | -2.46% | 254,430 | 5.05억 |
| 2025-12-04 | 1,850 | 2,115 | 1,815 | 2,035 | 190 | +10.30% | 986,293 | 20.07억 |
| 2025-12-03 | 1,875 | 1,880 | 1,818 | 1,845 | 10 | +0.54% | 79,573 | 1.47억 |
| 2025-12-02 | 1,893 | 1,902 | 1,795 | 1,835 | -55 | -2.91% | 248,145 | 4.55억 |
| 2025-12-01 | 1,840 | 2,070 | 1,832 | 1,890 | 58 | +3.17% | 757,763 | 14.32억 |
| 2025-11-28 | 1,885 | 2,070 | 1,779 | 1,832 | 54 | +3.04% | 898,002 | 16.45억 |
| 2025-11-27 | 1,602 | 1,778 | 1,602 | 1,778 | 176 | +10.99% | 309,770 | 5.51억 |
| 2025-11-26 | 1,578 | 1,610 | 1,570 | 1,602 | 24 | +1.52% | 60,133 | 9,633만 |
| 2025-11-25 | 1,585 | 1,660 | 1,565 | 1,578 | -6 | -0.38% | 102,846 | 1.62억 |
| 2025-11-24 | 1,614 | 1,670 | 1,581 | 1,584 | -66 | -4.00% | 79,077 | 1.25억 |
| 2025-11-21 | 1,688 | 1,696 | 1,601 | 1,650 | -38 | -2.25% | 121,873 | 2.01억 |
| 2025-11-20 | 1,700 | 1,750 | 1,677 | 1,688 | -12 | -0.71% | 67,125 | 1.13억 |
| 2025-11-19 | 1,726 | 1,728 | 1,674 | 1,700 | -40 | -2.30% | 48,618 | 8,265만 |
| 2025-11-18 | 1,751 | 1,766 | 1,662 | 1,740 | -11 | -0.63% | 92,068 | 1.6억 |
| 2025-11-17 | 1,765 | 1,767 | 1,718 | 1,751 | 0 | 0.00% | 79,252 | 1.39억 |
| 2025-11-14 | 1,790 | 1,825 | 1,745 | 1,751 | -53 | -2.94% | 102,291 | 1.79억 |
| 2025-11-13 | 1,821 | 1,821 | 1,720 | 1,804 | -17 | -0.93% | 147,248 | 2.66억 |
| 2025-11-12 | 1,736 | 1,840 | 1,718 | 1,821 | 86 | +4.96% | 201,465 | 3.67억 |
| 2025-11-11 | 1,962 | 1,978 | 1,710 | 1,735 | -243 | -12.29% | 605,611 | 10.51억 |
| 2025-11-10 | 2,025 | 2,060 | 1,945 | 1,978 | -42 | -2.08% | 178,049 | 3.52억 |
| 2025-11-07 | 1,961 | 2,130 | 1,913 | 2,020 | -10 | -0.49% | 270,802 | 5.47억 |
| 2025-11-06 | 2,150 | 2,150 | 2,020 | 2,030 | -90 | -4.25% | 161,782 | 3.28억 |
| 2025-11-05 | 2,010 | 2,125 | 1,950 | 2,120 | 90 | +4.43% | 301,342 | 6.39억 |
| 2025-11-04 | 2,000 | 2,085 | 1,915 | 2,030 | 30 | +1.50% | 212,502 | 4.31억 |
| 2025-11-03 | 2,025 | 2,180 | 1,920 | 2,000 | -20 | -0.99% | 469,602 | 9.39억 |
| 2025-10-31 | 2,045 | 2,085 | 1,997 | 2,020 | -60 | -2.88% | 234,145 | 4.73억 |
| 2025-10-30 | 2,115 | 2,150 | 2,040 | 2,080 | -55 | -2.58% | 485,046 | 10.09억 |
| 2025-10-29 | 2,200 | 2,205 | 2,070 | 2,135 | -90 | -4.04% | 496,003 | 10.59억 |
| 2025-10-28 | 2,200 | 2,295 | 2,100 | 2,225 | 30 | +1.37% | 1,302,853 | 28.99억 |
| 2025-10-27 | 1,909 | 2,470 | 1,909 | 2,195 | 292 | +15.34% | 10,718,560 | 235억 |
| 2025-10-24 | 1,922 | 1,970 | 1,878 | 1,903 | -18 | -0.94% | 200,648 | 3.82억 |
| 2025-10-23 | 1,986 | 2,090 | 1,900 | 1,921 | -58 | -2.93% | 346,810 | 6.66억 |
| 2025-10-22 | 1,921 | 2,065 | 1,851 | 1,979 | 71 | +3.72% | 453,275 | 8.97억 |
| 2025-10-21 | 1,980 | 2,045 | 1,885 | 1,908 | -72 | -3.64% | 396,208 | 7.56억 |
| 2025-10-20 | 2,005 | 2,040 | 1,923 | 1,980 | -10 | -0.50% | 612,898 | 12.14억 |
| 2025-10-17 | 2,315 | 2,480 | 1,990 | 1,990 | -205 | -9.34% | 4,698,894 | 93.51억 |
| 2025-10-16 | 1,670 | 2,195 | 1,659 | 2,195 | 503 | +29.73% | 6,195,407 | 136억 |
| 2025-10-15 | 1,373 | 1,762 | 1,361 | 1,692 | 319 | +23.23% | 3,738,716 | 63.26억 |
| 2025-10-14 | 1,381 | 1,387 | 1,321 | 1,373 | -7 | -0.51% | 123,551 | 1.7억 |
| 2025-10-13 | 1,419 | 1,457 | 1,370 | 1,380 | — | — | 179,147 | 2.47억 |
출처 yfinance (비공식)· 기준일 2026-04-07· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)