한주에이알티
058450KOSDAQ944원+44 (+4.89%)전일 종가 2026-09-18
52주 위치
8557,0801%신고가 대비 -86.67%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -57.7% | -78.7% | -56.8% | -70.4% | -78.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 855 | 944 | 855 | 944 | 44 | +4.89% | 40,036 | 3,779만 |
| 2026-09-17 | 911 | 999 | 900 | 900 | -82 | -8.35% | 100,009 | 9,001만 |
| 2026-09-16 | 1,125 | 1,160 | 885 | 982 | -207 | -17.41% | 239,800 | 2.35억 |
| 2026-09-15 | 1,191 | 1,254 | 1,168 | 1,189 | -68 | -5.41% | 25,817 | 3,070만 |
| 2026-09-14 | 1,321 | 1,326 | 1,235 | 1,257 | -78 | -5.84% | 49,208 | 6,185만 |
| 2026-09-11 | 1,410 | 1,413 | 1,320 | 1,335 | -65 | -4.64% | 25,275 | 3,374만 |
| 2026-09-10 | 1,506 | 1,559 | 1,356 | 1,400 | -185 | -11.67% | 90,590 | 1.27억 |
| 2026-09-09 | 1,751 | 1,837 | 1,510 | 1,585 | -151 | -8.70% | 68,600 | 1.09억 |
| 2026-09-08 | 1,503 | 1,844 | 1,452 | 1,736 | 233 | +15.50% | 296,814 | 5.15억 |
| 2026-09-07 | 1,476 | 1,515 | 1,387 | 1,503 | -13 | -0.86% | 62,060 | 9,328만 |
| 2026-09-04 | 1,560 | 1,588 | 1,516 | 1,516 | -44 | -2.82% | 18,954 | 2,873만 |
| 2026-09-03 | 1,639 | 1,645 | 1,475 | 1,560 | -85 | -5.17% | 79,554 | 1.24억 |
| 2026-09-02 | 1,724 | 1,825 | 1,260 | 1,645 | -79 | -4.58% | 272,820 | 4.49억 |
| 2026-09-01 | 1,810 | 1,873 | 1,644 | 1,724 | -132 | -7.11% | 39,642 | 6,834만 |
| 2026-08-31 | 1,854 | 1,882 | 1,794 | 1,856 | -12 | -0.64% | 40,306 | 7,481만 |
| 2026-08-28 | 1,893 | 1,979 | 1,849 | 1,868 | -55 | -2.86% | 21,653 | 4,045만 |
| 2026-08-27 | 1,973 | 2,005 | 1,921 | 1,923 | -50 | -2.53% | 18,277 | 3,515만 |
| 2026-08-26 | 2,015 | 2,045 | 1,901 | 1,973 | 23 | +1.18% | 51,657 | 1.02억 |
| 2026-08-25 | 2,145 | 2,290 | 1,510 | 1,950 | -195 | -9.09% | 293,905 | 5.73억 |
| 2026-08-24 | 2,170 | 2,245 | 2,120 | 2,145 | -25 | -1.15% | 54,063 | 1.16억 |
| 2026-08-21 | 2,150 | 2,210 | 2,100 | 2,170 | -5 | -0.23% | 56,174 | 1.22억 |
| 2026-08-20 | 2,235 | 2,235 | 2,015 | 2,175 | -60 | -2.68% | 108,423 | 2.36억 |
| 2026-08-19 | 2,210 | 2,295 | 2,185 | 2,235 | 5 | +0.22% | 60,350 | 1.35억 |
| 2026-08-18 | 2,355 | 2,405 | 2,140 | 2,230 | -125 | -5.31% | 148,566 | 3.31억 |
| 2026-08-14 | 2,300 | 2,410 | 2,110 | 2,355 | 65 | +2.84% | 327,811 | 7.72억 |
| 2026-08-13 | 3,330 | 3,455 | 2,290 | 2,290 | -980 | -29.97% | 1,177,920 | 26.97억 |
| 2026-08-12 | 3,855 | 3,945 | 3,080 | 3,270 | -620 | -15.94% | 419,217 | 13.71억 |
| 2026-08-11 | 3,785 | 3,890 | 3,720 | 3,890 | 105 | +2.77% | 15,071 | 5,863만 |
| 2026-08-10 | 3,690 | 3,900 | 3,640 | 3,785 | 75 | +2.02% | 13,149 | 4,977만 |
| 2026-08-07 | 4,060 | 4,060 | 3,640 | 3,710 | -170 | -4.38% | 7,031 | 2,609만 |
| 2026-08-06 | 3,835 | 3,950 | 3,700 | 3,880 | 60 | +1.57% | 17,758 | 6,890만 |
| 2026-08-05 | 3,970 | 3,970 | 3,740 | 3,820 | -160 | -4.02% | 22,362 | 8,542만 |
| 2026-08-04 | 4,200 | 4,200 | 3,745 | 3,980 | -5 | -0.13% | 11,841 | 4,713만 |
| 2026-08-03 | 3,840 | 4,190 | 3,780 | 3,985 | 145 | +3.78% | 16,733 | 6,668만 |
| 2026-07-31 | 4,525 | 4,525 | 3,690 | 3,840 | 15 | +0.39% | 74,515 | 2.86억 |
| 2026-07-30 | 3,835 | 4,000 | 3,675 | 3,825 | -20 | -0.52% | 27,530 | 1.05억 |
| 2026-07-29 | 4,100 | 4,115 | 3,665 | 3,845 | -235 | -5.76% | 12,622 | 4,853만 |
| 2026-07-28 | 4,310 | 4,345 | 3,915 | 4,080 | -230 | -5.34% | 5,794 | 2,364만 |
| 2026-07-27 | 4,290 | 4,510 | 4,225 | 4,310 | 20 | +0.47% | 5,866 | 2,528만 |
| 2026-07-24 | 4,500 | 4,500 | 4,245 | 4,290 | 10 | +0.23% | 11,615 | 4,983만 |
| 2026-07-23 | 4,310 | 4,495 | 4,185 | 4,280 | 10 | +0.23% | 4,220 | 1,806만 |
| 2026-07-22 | 4,615 | 4,615 | 4,250 | 4,270 | -345 | -7.48% | 4,383 | 1,872만 |
| 2026-07-21 | 4,465 | 4,715 | 4,380 | 4,615 | 95 | +2.10% | 4,428 | 2,044만 |
| 2026-07-20 | 4,695 | 4,695 | 4,365 | 4,520 | 20 | +0.44% | 4,013 | 1,814만 |
| 2026-07-16 | 4,480 | 4,600 | 4,275 | 4,500 | 0 | 0.00% | 18,873 | 8,493만 |
| 2026-07-15 | 4,700 | 4,700 | 4,305 | 4,500 | -50 | -1.10% | 26,228 | 1.18억 |
| 2026-07-14 | 4,765 | 4,830 | 4,530 | 4,550 | -215 | -4.51% | 23,112 | 1.05억 |
| 2026-07-13 | 4,770 | 4,870 | 4,400 | 4,765 | -10 | -0.21% | 47,627 | 2.27억 |
| 2026-07-10 | 4,480 | 4,850 | 4,470 | 4,775 | 305 | +6.82% | 91,191 | 4.35억 |
| 2026-07-09 | 4,710 | 4,710 | 4,470 | 4,470 | -170 | -3.66% | 1,494 | 668만 |
| 2026-07-08 | 4,405 | 4,650 | 4,405 | 4,640 | -30 | -0.64% | 4,135 | 1,919만 |
| 2026-07-07 | 4,515 | 4,770 | 4,515 | 4,670 | -130 | -2.71% | 7,846 | 3,664만 |
| 2026-07-06 | 4,665 | 4,865 | 4,600 | 4,800 | 80 | +1.69% | 30,876 | 1.48억 |
| 2026-07-03 | 4,385 | 4,780 | 4,385 | 4,720 | -50 | -1.05% | 13,366 | 6,309만 |
| 2026-07-02 | 4,560 | 4,820 | 4,280 | 4,770 | 170 | +3.70% | 33,366 | 1.59억 |
| 2026-07-01 | 4,380 | 4,800 | 4,140 | 4,600 | 75 | +1.66% | 48,444 | 2.23억 |
| 2026-06-30 | 4,280 | 4,560 | 4,280 | 4,525 | 245 | +5.72% | 211,898 | 9.59억 |
| 2026-06-29 | 2,985 | 4,365 | 2,720 | 4,280 | 885 | +26.07% | 537,515 | 23.01억 |
| 2026-06-26 | 4,815 | 5,000 | 3,395 | 3,395 | -1,455 | -30.00% | 610,743 | 20.73억 |
| 2026-06-25 | 5,020 | 5,020 | 4,580 | 4,850 | -85 | -1.72% | 35,820 | 1.74억 |
| 2026-06-24 | 5,100 | 5,150 | 4,875 | 4,935 | -165 | -3.24% | 40,294 | 1.99억 |
| 2026-06-23 | 5,170 | 5,360 | 4,945 | 5,100 | 200 | +4.08% | 206,305 | 10.52억 |
| 2026-06-22 | 4,480 | 5,600 | 4,380 | 4,900 | 385 | +8.53% | 451,108 | 22.1억 |
| 2026-06-19 | 4,995 | 4,995 | 4,400 | 4,515 | 75 | +1.69% | 11,972 | 5,405만 |
| 2026-06-18 | 4,705 | 4,825 | 4,420 | 4,440 | -215 | -4.62% | 8,332 | 3,699만 |
| 2026-06-17 | 5,000 | 5,000 | 4,440 | 4,655 | -325 | -6.53% | 25,575 | 1.19억 |
| 2026-06-16 | 4,980 | 5,000 | 4,795 | 4,980 | -20 | -0.40% | 10,403 | 5,181만 |
| 2026-06-15 | 4,710 | 5,070 | 4,565 | 5,000 | 320 | +6.84% | 36,304 | 1.82억 |
| 2026-06-12 | 4,900 | 4,995 | 4,400 | 4,680 | -70 | -1.47% | 28,643 | 1.34억 |
| 2026-06-11 | 4,150 | 4,890 | 3,555 | 4,750 | 600 | +14.46% | 44,088 | 2.09억 |
| 2026-06-10 | 4,335 | 4,540 | 4,030 | 4,150 | -165 | -3.82% | 104 | 43만 |
| 2026-06-09 | 4,310 | 4,915 | 4,195 | 4,315 | -285 | -6.20% | 20,600 | 8,889만 |
| 2026-06-08 | 4,980 | 5,050 | 4,410 | 4,600 | -400 | -8.00% | 30,485 | 1.4억 |
| 2026-06-05 | 4,755 | 5,000 | 4,270 | 5,000 | 275 | +5.82% | 17,289 | 8,645만 |
| 2026-06-04 | 5,000 | 5,100 | 4,510 | 4,725 | -275 | -5.50% | 14,614 | 6,905만 |
| 2026-06-02 | 5,270 | 5,270 | 4,425 | 5,000 | -170 | -3.29% | 45,743 | 2.29억 |
| 2026-06-01 | 5,010 | 5,380 | 4,200 | 5,170 | 170 | +3.40% | 56,490 | 2.92억 |
| 2026-05-29 | 5,160 | 5,530 | 4,920 | 5,000 | -160 | -3.10% | 16,879 | 8,440만 |
| 2026-05-28 | 5,460 | 5,750 | 5,160 | 5,160 | -300 | -5.49% | 21,482 | 1.11억 |
| 2026-05-27 | 5,670 | 5,670 | 5,300 | 5,460 | -240 | -4.21% | 8,855 | 4,835만 |
| 2026-05-26 | 5,510 | 5,800 | 5,490 | 5,700 | 210 | +3.83% | 21,871 | 1.25억 |
| 2026-05-22 | 5,680 | 5,710 | 5,320 | 5,490 | -40 | -0.72% | 20,496 | 1.13억 |
| 2026-05-21 | 5,690 | 5,690 | 5,330 | 5,530 | -160 | -2.81% | 27,676 | 1.53억 |
| 2026-05-20 | 5,460 | 6,100 | 5,400 | 5,690 | 80 | +1.43% | 62,314 | 3.55억 |
| 2026-05-19 | 5,750 | 5,750 | 5,500 | 5,610 | -140 | -2.43% | 26,522 | 1.49억 |
| 2026-05-18 | 5,420 | 6,000 | 5,010 | 5,750 | 210 | +3.79% | 80,659 | 4.64억 |
| 2026-05-15 | 5,800 | 6,030 | 5,320 | 5,540 | -330 | -5.62% | 76,048 | 4.21억 |
| 2026-05-14 | 5,260 | 6,140 | 5,120 | 5,870 | 670 | +12.88% | 132,604 | 7.78억 |
| 2026-05-13 | 5,000 | 5,280 | 4,695 | 5,200 | 190 | +3.79% | 87,686 | 4.56억 |
| 2026-05-12 | 4,825 | 5,270 | 4,750 | 5,010 | 185 | +3.83% | 105,555 | 5.29억 |
| 2026-05-11 | 5,300 | 5,450 | 4,775 | 4,825 | -475 | -8.96% | 154,770 | 7.47억 |
| 2026-05-08 | 5,000 | 5,850 | 4,740 | 5,300 | 300 | +6.00% | 219,710 | 11.64억 |
| 2026-05-07 | 5,410 | 5,640 | 4,415 | 5,000 | -400 | -7.41% | 145,431 | 7.27억 |
| 2026-05-06 | 5,900 | 7,080 | 5,400 | 5,400 | -50 | -0.92% | 1,366,883 | 73.81억 |
| 2026-05-04 | 4,350 | 5,450 | 4,350 | 5,450 | 1,255 | +29.92% | 432,728 | 23.58억 |
| 2026-04-30 | 4,480 | 5,190 | 4,155 | 4,195 | -155 | -3.56% | 353,244 | 14.82억 |
| 2026-04-29 | 5,040 | 6,030 | 4,320 | 4,350 | -680 | -13.52% | 1,057,366 | 46억 |
| 2026-04-28 | 4,550 | 5,030 | 4,290 | 5,030 | 1,160 | +29.97% | 857,366 | 43.13억 |
| 2026-04-27 | 2,980 | 3,870 | 2,820 | 3,870 | 1,282 | +49.54% | 461,161 | 17.85억 |
| 2026-04-07 | 3,156 | 3,156 | 2,580 | 2,588 | -492 | -15.97% | 104,850 | 2.71억 |
| 2026-04-06 | 2,736 | 3,080 | 2,680 | 3,080 | 360 | +13.24% | 151,018 | 4.65억 |
| 2026-04-03 | 2,780 | 2,984 | 2,720 | 2,720 | -60 | -2.16% | 28,601 | 7,779만 |
| 2026-04-02 | 2,984 | 2,984 | 2,620 | 2,780 | -148 | -5.05% | 37,522 | 1.04억 |
| 2026-04-01 | 2,904 | 3,076 | 2,740 | 2,928 | 128 | +4.57% | 66,712 | 1.95억 |
| 2026-03-31 | 3,080 | 3,080 | 2,736 | 2,800 | -40 | -1.41% | 98,922 | 2.77억 |
| 2026-03-30 | 2,628 | 2,840 | 2,420 | 2,840 | 200 | +7.58% | 32,564 | 9,248만 |
| 2026-03-27 | 2,868 | 2,980 | 2,496 | 2,640 | -228 | -7.95% | 61,182 | 1.62억 |
| 2026-03-26 | 2,692 | 3,164 | 2,692 | 2,868 | 188 | +7.01% | 118,550 | 3.4억 |
| 2026-03-25 | 2,636 | 2,740 | 2,548 | 2,680 | 56 | +2.13% | 70,620 | 1.89억 |
| 2026-03-24 | 2,360 | 2,900 | 2,316 | 2,624 | 316 | +13.69% | 759,378 | 19.93억 |
| 2026-03-23 | 2,264 | 2,436 | 2,100 | 2,308 | 80 | +3.59% | 348,270 | 8.04억 |
| 2026-03-20 | 2,992 | 3,112 | 2,188 | 2,228 | -608 | -21.44% | 1,697,672 | 37.82억 |
| 2026-03-19 | 2,836 | 2,836 | 2,604 | 2,836 | 652 | +29.85% | 243,827 | 6.91억 |
| 2026-03-18 | 1,704 | 2,184 | 1,596 | 2,184 | 504 | +30.00% | 664,650 | 14.52억 |
| 2026-03-17 | 1,656 | 1,760 | 1,540 | 1,680 | 56 | +3.45% | 68,703 | 1.15억 |
| 2026-03-16 | 1,776 | 1,776 | 1,600 | 1,624 | -160 | -8.97% | 121,922 | 1.98억 |
| 2026-03-13 | 1,700 | 2,188 | 1,600 | 1,784 | 100 | +5.94% | 1,510,775 | 26.95억 |
| 2026-03-12 | 1,828 | 1,876 | 1,684 | 1,684 | -168 | -9.07% | 43,602 | 7,343만 |
| 2026-03-11 | 1,772 | 1,896 | 1,680 | 1,852 | -60 | -3.14% | 215,313 | 3.99억 |
| 2026-03-10 | 1,728 | 1,920 | 1,716 | 1,912 | — | — | 123,052 | 2.35억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)