알파칩스
117670KOSDAQ11,530원+1,170 (+11.29%)전일 종가 2026-09-18
52주 위치
6,18021,30035%신고가 대비 -45.87%
- 시가총액
- 768억
- PER
- 116.46
- PBR
- 1.84
- EPS(TTM)
- 99원
- BPS
- 6,250원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +43.4% | +1.2% | -33.9% | +34.1% | +81.0% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 10,420 | 13,460 | 10,220 | 11,530 | 1,170 | +11.29% | 734,896 | 84.73억 |
| 2026-09-17 | 10,990 | 11,140 | 10,350 | 10,360 | -520 | -4.78% | 62,029 | 6.43억 |
| 2026-09-16 | 10,830 | 10,900 | 10,310 | 10,880 | -100 | -0.91% | 68,896 | 7.5억 |
| 2026-09-15 | 11,970 | 11,970 | 10,590 | 10,980 | -990 | -8.27% | 115,533 | 12.69억 |
| 2026-09-14 | 14,930 | 14,930 | 11,650 | 11,970 | -1,610 | -11.86% | 428,068 | 51.24억 |
| 2026-09-11 | 11,750 | 13,580 | 11,500 | 13,580 | 3,130 | +29.95% | 370,768 | 50.35억 |
| 2026-09-10 | 8,040 | 10,450 | 7,920 | 10,450 | 2,410 | +29.98% | 251,138 | 26.24억 |
| 2026-09-09 | 7,800 | 8,500 | 7,750 | 8,040 | 40 | +0.50% | 12,149 | 9,768만 |
| 2026-09-08 | 8,110 | 8,140 | 7,900 | 8,000 | -60 | -0.74% | 4,039 | 3,231만 |
| 2026-09-07 | 8,360 | 8,360 | 8,030 | 8,060 | -100 | -1.23% | 5,866 | 4,728만 |
| 2026-09-04 | 8,120 | 8,230 | 8,010 | 8,160 | 60 | +0.74% | 4,070 | 3,321만 |
| 2026-09-03 | 8,450 | 8,450 | 7,950 | 8,100 | 50 | +0.62% | 4,749 | 3,847만 |
| 2026-09-02 | 8,440 | 8,440 | 8,040 | 8,050 | -320 | -3.82% | 4,825 | 3,884만 |
| 2026-09-01 | 8,300 | 8,450 | 7,970 | 8,370 | 290 | +3.59% | 22,579 | 1.89억 |
| 2026-08-31 | 8,030 | 8,080 | 7,830 | 8,080 | 50 | +0.62% | 4,735 | 3,826만 |
| 2026-08-28 | 8,330 | 8,330 | 7,930 | 8,030 | -50 | -0.62% | 7,253 | 5,824만 |
| 2026-08-27 | 8,200 | 8,200 | 8,020 | 8,080 | 10 | +0.12% | 5,383 | 4,349만 |
| 2026-08-26 | 8,210 | 8,230 | 7,930 | 8,070 | -140 | -1.71% | 6,522 | 5,263만 |
| 2026-08-25 | 8,250 | 8,370 | 7,820 | 8,210 | -70 | -0.85% | 11,654 | 9,568만 |
| 2026-08-24 | 7,850 | 9,780 | 7,820 | 8,280 | 530 | +6.84% | 104,325 | 8.64억 |
| 2026-08-21 | 8,000 | 8,000 | 7,590 | 7,750 | -250 | -3.13% | 7,734 | 5,994만 |
| 2026-08-20 | 8,470 | 8,490 | 7,960 | 8,000 | 50 | +0.63% | 3,016 | 2,413만 |
| 2026-08-19 | 8,040 | 8,110 | 7,830 | 7,950 | -90 | -1.12% | 6,220 | 4,945만 |
| 2026-08-18 | 8,650 | 9,000 | 8,010 | 8,040 | -600 | -6.94% | 12,046 | 9,685만 |
| 2026-08-14 | 8,730 | 8,880 | 8,510 | 8,640 | -90 | -1.03% | 6,397 | 5,527만 |
| 2026-08-13 | 9,150 | 9,340 | 8,700 | 8,730 | -420 | -4.59% | 15,436 | 1.35억 |
| 2026-08-12 | 9,390 | 9,390 | 8,750 | 9,150 | 40 | +0.44% | 2,756 | 2,522만 |
| 2026-08-11 | 9,350 | 9,440 | 9,020 | 9,110 | 20 | +0.22% | 8,875 | 8,085만 |
| 2026-08-10 | 8,880 | 9,190 | 8,880 | 9,090 | 230 | +2.60% | 2,793 | 2,539만 |
| 2026-08-07 | 9,460 | 9,460 | 8,680 | 8,860 | -60 | -0.67% | 3,081 | 2,730만 |
| 2026-08-06 | 9,500 | 9,500 | 8,880 | 8,920 | -570 | -6.01% | 5,001 | 4,461만 |
| 2026-08-05 | 9,250 | 9,500 | 8,990 | 9,490 | 340 | +3.72% | 9,794 | 9,295만 |
| 2026-08-04 | 9,230 | 9,510 | 9,030 | 9,150 | -80 | -0.87% | 4,289 | 3,924만 |
| 2026-08-03 | 8,970 | 9,730 | 8,970 | 9,230 | -110 | -1.18% | 5,145 | 4,749만 |
| 2026-07-31 | 8,390 | 9,350 | 8,390 | 9,340 | 1,030 | +12.39% | 11,368 | 1.06억 |
| 2026-07-30 | 8,250 | 8,670 | 8,250 | 8,310 | -270 | -3.15% | 12,284 | 1.02억 |
| 2026-07-29 | 8,740 | 9,320 | 8,150 | 8,580 | -230 | -2.61% | 21,292 | 1.83억 |
| 2026-07-28 | 10,100 | 10,100 | 8,640 | 8,810 | -1,370 | -13.46% | 26,468 | 2.33억 |
| 2026-07-27 | 8,880 | 11,000 | 8,880 | 10,180 | 1,300 | +14.64% | 32,051 | 3.26억 |
| 2026-07-24 | 8,910 | 9,100 | 8,500 | 8,880 | -30 | -0.34% | 14,230 | 1.26억 |
| 2026-07-23 | 8,400 | 9,030 | 8,290 | 8,910 | 700 | +8.53% | 10,004 | 8,914만 |
| 2026-07-22 | 8,220 | 8,480 | 8,200 | 8,210 | 130 | +1.61% | 8,849 | 7,265만 |
| 2026-07-21 | 7,820 | 8,220 | 7,640 | 8,080 | 260 | +3.32% | 12,787 | 1.03억 |
| 2026-07-20 | 8,440 | 8,440 | 7,760 | 7,820 | -620 | -7.35% | 9,017 | 7,051만 |
| 2026-07-16 | 8,370 | 8,450 | 8,000 | 8,440 | 30 | +0.36% | 5,492 | 4,635만 |
| 2026-07-15 | 8,280 | 8,680 | 8,200 | 8,410 | 130 | +1.57% | 14,149 | 1.19억 |
| 2026-07-14 | 8,970 | 8,970 | 7,620 | 8,280 | -170 | -2.01% | 46,178 | 3.82억 |
| 2026-07-13 | 9,040 | 9,040 | 8,240 | 8,450 | -330 | -3.76% | 17,016 | 1.44억 |
| 2026-07-10 | 8,480 | 8,900 | 8,480 | 8,780 | 210 | +2.45% | 11,460 | 1.01억 |
| 2026-07-09 | 8,560 | 9,350 | 8,430 | 8,570 | -40 | -0.46% | 8,846 | 7,581만 |
| 2026-07-08 | 9,000 | 9,370 | 8,560 | 8,610 | -390 | -4.33% | 16,671 | 1.44억 |
| 2026-07-07 | 9,480 | 9,480 | 8,700 | 9,000 | -170 | -1.85% | 19,454 | 1.75억 |
| 2026-07-06 | 9,960 | 10,120 | 8,980 | 9,170 | -790 | -7.93% | 29,413 | 2.7억 |
| 2026-07-03 | 11,000 | 11,210 | 9,410 | 9,960 | -910 | -8.37% | 47,892 | 4.77억 |
| 2026-07-02 | 9,810 | 12,500 | 9,810 | 10,870 | 1,060 | +10.81% | 206,030 | 22.4억 |
| 2026-07-01 | 9,920 | 10,200 | 9,650 | 9,810 | -110 | -1.11% | 8,126 | 7,972만 |
| 2026-06-30 | 11,450 | 11,450 | 9,710 | 9,920 | 220 | +2.27% | 4,723 | 4,685만 |
| 2026-06-29 | 9,040 | 9,980 | 9,030 | 9,700 | 660 | +7.30% | 14,083 | 1.37억 |
| 2026-06-26 | 9,200 | 9,380 | 8,580 | 9,040 | -160 | -1.74% | 23,387 | 2.11억 |
| 2026-06-25 | 10,220 | 10,740 | 9,200 | 9,200 | -1,020 | -9.98% | 26,907 | 2.48억 |
| 2026-06-24 | 9,800 | 10,695 | 9,670 | 10,220 | 420 | +4.29% | 12,013 | 1.23억 |
| 2026-06-23 | 11,300 | 11,420 | 9,800 | 9,800 | -1,260 | -11.39% | 27,832 | 2.73억 |
| 2026-06-22 | 11,020 | 11,160 | 10,700 | 11,060 | 60 | +0.55% | 15,947 | 1.76억 |
| 2026-06-19 | 11,390 | 12,200 | 10,350 | 11,000 | -390 | -3.42% | 23,145 | 2.55억 |
| 2026-06-18 | 12,310 | 12,910 | 11,270 | 11,390 | -920 | -7.47% | 49,442 | 5.63억 |
| 2026-06-17 | 12,560 | 13,250 | 12,310 | 12,310 | -370 | -2.92% | 7,275 | 8,956만 |
| 2026-06-16 | 12,930 | 13,250 | 12,520 | 12,680 | -250 | -1.93% | 12,993 | 1.65억 |
| 2026-06-15 | 12,740 | 13,450 | 12,610 | 12,930 | 200 | +1.57% | 7,561 | 9,776만 |
| 2026-06-12 | 13,000 | 13,490 | 12,690 | 12,730 | -150 | -1.16% | 14,811 | 1.89억 |
| 2026-06-11 | 13,470 | 13,470 | 12,250 | 12,880 | 480 | +3.87% | 2,300 | 2,962만 |
| 2026-06-10 | 13,300 | 13,480 | 12,370 | 12,400 | -250 | -1.98% | 6,564 | 8,139만 |
| 2026-06-09 | 13,270 | 13,270 | 12,010 | 12,650 | 870 | +7.39% | 8,321 | 1.05억 |
| 2026-06-08 | 12,000 | 12,350 | 10,980 | 11,780 | -1,050 | -8.18% | 27,723 | 3.27억 |
| 2026-06-05 | 13,500 | 13,500 | 12,240 | 12,830 | -820 | -6.01% | 18,703 | 2.4억 |
| 2026-06-04 | 13,320 | 14,060 | 13,320 | 13,650 | 330 | +2.48% | 12,955 | 1.77억 |
| 2026-06-02 | 13,890 | 14,210 | 13,300 | 13,320 | -680 | -4.86% | 43,305 | 5.77억 |
| 2026-06-01 | 14,900 | 14,990 | 14,000 | 14,000 | -900 | -6.04% | 44,293 | 6.2억 |
| 2026-05-29 | 16,250 | 16,250 | 14,750 | 14,900 | -950 | -5.99% | 27,840 | 4.15억 |
| 2026-05-28 | 15,710 | 16,290 | 14,700 | 15,850 | 140 | +0.89% | 36,095 | 5.72억 |
| 2026-05-27 | 16,420 | 17,200 | 15,700 | 15,710 | -710 | -4.32% | 66,721 | 10.48억 |
| 2026-05-26 | 17,000 | 17,110 | 16,100 | 16,420 | -190 | -1.14% | 21,065 | 3.46억 |
| 2026-05-22 | 16,500 | 17,360 | 16,500 | 16,610 | 430 | +2.66% | 11,726 | 1.95억 |
| 2026-05-21 | 16,000 | 16,860 | 15,510 | 16,180 | 390 | +2.47% | 23,611 | 3.82억 |
| 2026-05-20 | 15,800 | 16,490 | 14,900 | 15,790 | -10 | -0.06% | 39,877 | 6.3억 |
| 2026-05-19 | 16,730 | 16,740 | 15,260 | 15,800 | -940 | -5.62% | 15,711 | 2.48억 |
| 2026-05-18 | 16,500 | 17,000 | 15,520 | 16,740 | 460 | +2.83% | 17,523 | 2.93억 |
| 2026-05-15 | 18,210 | 18,210 | 15,500 | 16,280 | -1,930 | -10.60% | 39,103 | 6.37억 |
| 2026-05-14 | 17,910 | 18,400 | 17,870 | 18,210 | 300 | +1.68% | 14,235 | 2.59억 |
| 2026-05-13 | 18,890 | 18,890 | 17,770 | 17,910 | -330 | -1.81% | 20,131 | 3.61억 |
| 2026-05-12 | 18,650 | 19,200 | 18,000 | 18,240 | -860 | -4.50% | 65,131 | 11.88억 |
| 2026-05-11 | 19,540 | 20,100 | 18,510 | 19,100 | -440 | -2.25% | 37,604 | 7.18억 |
| 2026-05-08 | 19,000 | 19,900 | 18,100 | 19,540 | 540 | +2.84% | 53,722 | 10.5억 |
| 2026-05-07 | 20,450 | 20,900 | 18,900 | 19,000 | -1,200 | -5.94% | 52,261 | 9.93억 |
| 2026-05-06 | 20,600 | 21,200 | 19,760 | 20,200 | 0 | 0.00% | 99,174 | 20.03억 |
| 2026-05-04 | 18,820 | 20,200 | 18,770 | 20,200 | 1,380 | +7.33% | 68,868 | 13.91억 |
| 2026-04-30 | 18,680 | 19,500 | 18,410 | 18,820 | 70 | +0.37% | 74,365 | 14억 |
| 2026-04-29 | 18,560 | 19,170 | 18,100 | 18,750 | 190 | +1.02% | 19,556 | 3.67억 |
| 2026-04-28 | 18,940 | 19,800 | 18,280 | 18,560 | -440 | -2.32% | 59,335 | 11.01억 |
| 2026-04-27 | 18,700 | 19,400 | 18,400 | 19,000 | 300 | +1.60% | 29,693 | 5.64억 |
| 2026-04-24 | 18,820 | 19,000 | 18,100 | 18,700 | 410 | +2.24% | 21,072 | 3.94억 |
| 2026-04-23 | 19,050 | 19,200 | 18,010 | 18,290 | -660 | -3.48% | 20,754 | 3.8억 |
| 2026-04-22 | 19,200 | 19,200 | 18,000 | 18,950 | -220 | -1.15% | 30,170 | 5.72억 |
| 2026-04-21 | 19,350 | 19,850 | 18,400 | 19,170 | -130 | -0.67% | 53,972 | 10.35억 |
| 2026-04-20 | 19,000 | 19,720 | 17,900 | 19,300 | 970 | +5.29% | 76,846 | 14.83억 |
| 2026-04-17 | 18,400 | 18,800 | 17,700 | 18,330 | 300 | +1.66% | 54,486 | 9.99억 |
| 2026-04-16 | 18,300 | 19,500 | 17,670 | 18,030 | 380 | +2.15% | 106,146 | 19.14억 |
| 2026-04-15 | 15,900 | 17,930 | 15,400 | 17,650 | 2,290 | +14.91% | 90,826 | 16.03억 |
| 2026-04-14 | 15,210 | 16,090 | 15,210 | 15,360 | 180 | +1.19% | 15,103 | 2.32억 |
| 2026-04-13 | 15,540 | 15,540 | 15,100 | 15,180 | -500 | -3.19% | 10,667 | 1.62억 |
| 2026-04-10 | 15,410 | 15,740 | 15,330 | 15,680 | 280 | +1.82% | 6,658 | 1.04억 |
| 2026-04-09 | 15,370 | 17,000 | 15,250 | 15,400 | 30 | +0.20% | 12,714 | 1.96억 |
| 2026-04-08 | 15,600 | 16,300 | 15,310 | 15,370 | 170 | +1.12% | 19,874 | 3.05억 |
| 2026-04-07 | 15,740 | 15,850 | 15,100 | 15,200 | -540 | -3.43% | 17,234 | 2.62억 |
| 2026-04-06 | 16,790 | 16,790 | 15,330 | 15,740 | -1,040 | -6.20% | 44,487 | 7억 |
| 2026-04-03 | 13,900 | 18,000 | 13,860 | 16,780 | 2,870 | +20.63% | 114,340 | 19.19억 |
| 2026-04-02 | 14,670 | 14,670 | 13,630 | 13,910 | -730 | -4.99% | 18,540 | 2.58억 |
| 2026-04-01 | 14,750 | 14,920 | 14,340 | 14,640 | 510 | +3.61% | 9,412 | 1.38억 |
| 2026-03-31 | 14,840 | 14,840 | 14,000 | 14,130 | -750 | -5.04% | 22,036 | 3.11억 |
| 2026-03-30 | 15,000 | 15,500 | 14,870 | 14,880 | -680 | -4.37% | 10,814 | 1.61억 |
| 2026-03-27 | 16,030 | 16,030 | 14,800 | 15,560 | — | — | 23,487 | 3.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)