알톤
123750KOSDAQ· 기타 운송장비 제조업1,805원-37 (-2.01%)전일 종가 2026-09-18
52주 위치
1,2653,50024%신고가 대비 -48.43%
- 시가총액
- 249억
- PER
- 902.50
- PBR
- 1.06
- EPS(TTM)
- 2원
- BPS
- 1,707원
- 자사주비율
- 0.11%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.3% | +4.9% | -22.2% | +39.0% | +10.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,842 | 1,842 | 1,775 | 1,805 | -37 | -2.01% | 7,192 | 1,298만 |
| 2026-09-17 | 1,812 | 1,849 | 1,763 | 1,842 | 4 | +0.22% | 23,091 | 4,253만 |
| 2026-09-16 | 1,810 | 2,100 | 1,775 | 1,838 | 108 | +6.24% | 225,663 | 4.15억 |
| 2026-09-15 | 1,730 | 1,787 | 1,660 | 1,730 | -3 | -0.17% | 6,797 | 1,176만 |
| 2026-09-14 | 1,760 | 1,799 | 1,660 | 1,733 | -27 | -1.53% | 8,560 | 1,483만 |
| 2026-09-11 | 1,794 | 1,794 | 1,721 | 1,760 | 17 | +0.98% | 2,904 | 511만 |
| 2026-09-10 | 1,732 | 1,750 | 1,699 | 1,743 | 11 | +0.64% | 3,457 | 603만 |
| 2026-09-09 | 1,749 | 1,749 | 1,711 | 1,732 | -8 | -0.46% | 1,853 | 321만 |
| 2026-09-08 | 1,750 | 1,750 | 1,662 | 1,740 | 11 | +0.64% | 4,165 | 725만 |
| 2026-09-07 | 1,750 | 1,750 | 1,652 | 1,729 | 28 | +1.65% | 5,878 | 1,016만 |
| 2026-09-04 | 1,700 | 1,705 | 1,700 | 1,701 | 1 | +0.06% | 620 | 105만 |
| 2026-09-03 | 1,707 | 1,707 | 1,689 | 1,700 | -12 | -0.70% | 2,857 | 486만 |
| 2026-09-02 | 1,725 | 1,725 | 1,686 | 1,712 | -3 | -0.17% | 990 | 169만 |
| 2026-09-01 | 1,699 | 1,784 | 1,677 | 1,715 | 16 | +0.94% | 3,914 | 671만 |
| 2026-08-31 | 1,673 | 1,712 | 1,652 | 1,699 | 27 | +1.61% | 7,220 | 1,227만 |
| 2026-08-28 | 1,695 | 1,804 | 1,667 | 1,672 | -23 | -1.36% | 16,354 | 2,734만 |
| 2026-08-27 | 1,698 | 1,738 | 1,646 | 1,695 | -2 | -0.12% | 16,659 | 2,824만 |
| 2026-08-26 | 1,675 | 1,770 | 1,612 | 1,697 | 22 | +1.31% | 10,668 | 1,810만 |
| 2026-08-25 | 1,693 | 1,693 | 1,651 | 1,675 | -1 | -0.06% | 3,670 | 615만 |
| 2026-08-24 | 1,750 | 1,750 | 1,654 | 1,676 | 2 | +0.12% | 5,267 | 883만 |
| 2026-08-21 | 1,731 | 1,822 | 1,641 | 1,674 | -48 | -2.79% | 27,656 | 4,630만 |
| 2026-08-20 | 1,750 | 1,750 | 1,703 | 1,722 | 19 | +1.12% | 3,565 | 614만 |
| 2026-08-19 | 1,799 | 1,799 | 1,703 | 1,703 | -44 | -2.52% | 11,874 | 2,022만 |
| 2026-08-18 | 1,718 | 1,840 | 1,718 | 1,747 | 6 | +0.34% | 52,834 | 9,230만 |
| 2026-08-14 | 1,724 | 1,797 | 1,718 | 1,741 | 17 | +0.99% | 17,023 | 2,964만 |
| 2026-08-13 | 1,756 | 1,800 | 1,724 | 1,724 | -32 | -1.82% | 22,625 | 3,901만 |
| 2026-08-12 | 1,735 | 1,764 | 1,734 | 1,756 | 21 | +1.21% | 11,642 | 2,044만 |
| 2026-08-11 | 1,768 | 1,784 | 1,707 | 1,735 | -33 | -1.87% | 18,654 | 3,236만 |
| 2026-08-10 | 1,770 | 1,797 | 1,737 | 1,768 | -2 | -0.11% | 22,418 | 3,964만 |
| 2026-08-07 | 1,791 | 1,849 | 1,698 | 1,770 | -21 | -1.17% | 13,785 | 2,440만 |
| 2026-08-06 | 1,795 | 1,795 | 1,762 | 1,791 | -16 | -0.89% | 5,669 | 1,015만 |
| 2026-08-05 | 1,807 | 1,813 | 1,722 | 1,807 | 36 | +2.03% | 15,043 | 2,718만 |
| 2026-08-04 | 1,769 | 1,905 | 1,730 | 1,771 | 2 | +0.11% | 16,875 | 2,989만 |
| 2026-08-03 | 1,776 | 1,825 | 1,714 | 1,769 | -7 | -0.39% | 6,818 | 1,206만 |
| 2026-07-31 | 1,840 | 1,900 | 1,755 | 1,776 | -14 | -0.78% | 15,981 | 2,838만 |
| 2026-07-30 | 1,850 | 1,881 | 1,751 | 1,790 | -74 | -3.97% | 32,471 | 5,812만 |
| 2026-07-29 | 1,922 | 2,100 | 1,800 | 1,864 | -58 | -3.02% | 74,905 | 1.4억 |
| 2026-07-28 | 2,050 | 2,050 | 1,830 | 1,922 | -128 | -6.24% | 29,518 | 5,673만 |
| 2026-07-27 | 2,105 | 2,335 | 2,050 | 2,050 | -70 | -3.30% | 119,249 | 2.44억 |
| 2026-07-24 | 2,150 | 2,150 | 2,030 | 2,120 | 10 | +0.47% | 28,228 | 5,984만 |
| 2026-07-23 | 2,040 | 2,120 | 1,995 | 2,110 | 65 | +3.18% | 63,012 | 1.33억 |
| 2026-07-22 | 2,145 | 2,200 | 1,987 | 2,045 | -100 | -4.66% | 117,877 | 2.41억 |
| 2026-07-21 | 2,220 | 2,220 | 2,045 | 2,145 | -75 | -3.38% | 32,632 | 7,000만 |
| 2026-07-20 | 2,190 | 2,230 | 2,080 | 2,220 | 30 | +1.37% | 34,928 | 7,754만 |
| 2026-07-16 | 2,180 | 2,285 | 2,145 | 2,190 | -40 | -1.79% | 158,043 | 3.46억 |
| 2026-07-15 | 2,180 | 2,245 | 2,130 | 2,230 | 50 | +2.29% | 161,072 | 3.59억 |
| 2026-07-14 | 2,200 | 2,200 | 2,020 | 2,180 | -35 | -1.58% | 76,372 | 1.66억 |
| 2026-07-13 | 2,245 | 2,330 | 2,100 | 2,215 | -30 | -1.34% | 128,909 | 2.86억 |
| 2026-07-10 | 2,250 | 2,290 | 2,130 | 2,245 | -5 | -0.22% | 72,202 | 1.62억 |
| 2026-07-09 | 2,195 | 2,300 | 2,150 | 2,250 | 35 | +1.58% | 76,935 | 1.73억 |
| 2026-07-08 | 2,130 | 2,290 | 2,115 | 2,215 | 40 | +1.84% | 74,960 | 1.66억 |
| 2026-07-07 | 2,245 | 2,280 | 2,170 | 2,175 | -75 | -3.33% | 54,655 | 1.19억 |
| 2026-07-06 | 2,215 | 2,345 | 2,165 | 2,250 | 20 | +0.90% | 61,458 | 1.38억 |
| 2026-07-03 | 2,100 | 2,270 | 2,025 | 2,230 | 130 | +6.19% | 78,374 | 1.75억 |
| 2026-07-02 | 2,140 | 2,200 | 2,020 | 2,100 | -40 | -1.87% | 45,700 | 9,597만 |
| 2026-07-01 | 1,885 | 2,270 | 1,885 | 2,140 | 255 | +13.53% | 393,335 | 8.42억 |
| 2026-06-30 | 1,750 | 1,900 | 1,749 | 1,885 | 145 | +8.33% | 41,668 | 7,854만 |
| 2026-06-29 | 1,658 | 1,770 | 1,600 | 1,740 | 81 | +4.88% | 27,429 | 4,773만 |
| 2026-06-26 | 1,651 | 1,728 | 1,650 | 1,659 | -80 | -4.60% | 27,938 | 4,635만 |
| 2026-06-25 | 1,700 | 1,748 | 1,651 | 1,739 | 66 | +3.95% | 13,358 | 2,323만 |
| 2026-06-24 | 1,724 | 1,755 | 1,673 | 1,673 | -52 | -3.01% | 17,203 | 2,878만 |
| 2026-06-23 | 1,888 | 1,888 | 1,659 | 1,725 | -76 | -4.22% | 83,766 | 1.44억 |
| 2026-06-22 | 1,755 | 1,843 | 1,700 | 1,801 | 55 | +3.15% | 53,174 | 9,577만 |
| 2026-06-19 | 1,720 | 1,780 | 1,695 | 1,746 | 26 | +1.51% | 23,112 | 4,035만 |
| 2026-06-18 | 1,799 | 1,799 | 1,655 | 1,720 | 0 | 0.00% | 28,641 | 4,926만 |
| 2026-06-17 | 1,653 | 1,720 | 1,635 | 1,720 | 67 | +4.05% | 48,513 | 8,344만 |
| 2026-06-16 | 1,638 | 1,685 | 1,630 | 1,653 | 15 | +0.92% | 31,989 | 5,288만 |
| 2026-06-15 | 1,652 | 1,661 | 1,621 | 1,638 | -12 | -0.73% | 11,684 | 1,914만 |
| 2026-06-12 | 1,633 | 1,699 | 1,570 | 1,650 | 19 | +1.16% | 22,109 | 3,648만 |
| 2026-06-11 | 1,496 | 1,715 | 1,463 | 1,631 | 117 | +7.73% | 166,134 | 2.71억 |
| 2026-06-10 | 1,574 | 1,627 | 1,480 | 1,514 | -51 | -3.26% | 54,931 | 8,317만 |
| 2026-06-09 | 1,714 | 1,714 | 1,565 | 1,565 | -40 | -2.49% | 11,034 | 1,727만 |
| 2026-06-08 | 1,637 | 1,684 | 1,542 | 1,605 | -33 | -2.01% | 28,160 | 4,520만 |
| 2026-06-05 | 1,606 | 1,699 | 1,521 | 1,638 | 32 | +1.99% | 25,861 | 4,236만 |
| 2026-06-04 | 1,639 | 1,715 | 1,530 | 1,606 | -33 | -2.01% | 24,952 | 4,007만 |
| 2026-06-02 | 1,627 | 1,641 | 1,551 | 1,639 | 12 | +0.74% | 48,161 | 7,894만 |
| 2026-06-01 | 1,718 | 1,718 | 1,507 | 1,627 | -91 | -5.30% | 120,488 | 1.96억 |
| 2026-05-29 | 1,755 | 1,755 | 1,653 | 1,718 | -3 | -0.17% | 55,660 | 9,562만 |
| 2026-05-28 | 1,673 | 1,760 | 1,640 | 1,721 | 48 | +2.87% | 90,393 | 1.56억 |
| 2026-05-27 | 1,686 | 1,747 | 1,654 | 1,673 | -83 | -4.73% | 61,491 | 1.03억 |
| 2026-05-26 | 1,810 | 1,830 | 1,684 | 1,756 | -54 | -2.98% | 197,488 | 3.47억 |
| 2026-05-22 | 1,822 | 1,872 | 1,771 | 1,810 | -2 | -0.11% | 69,880 | 1.26억 |
| 2026-05-21 | 1,852 | 1,900 | 1,760 | 1,812 | -40 | -2.16% | 59,437 | 1.08억 |
| 2026-05-20 | 1,896 | 1,901 | 1,707 | 1,852 | -20 | -1.07% | 33,662 | 6,234만 |
| 2026-05-19 | 1,907 | 1,933 | 1,854 | 1,872 | -35 | -1.84% | 28,085 | 5,258만 |
| 2026-05-18 | 1,960 | 1,960 | 1,870 | 1,907 | -53 | -2.70% | 49,027 | 9,349만 |
| 2026-05-15 | 1,987 | 2,010 | 1,916 | 1,960 | -27 | -1.36% | 61,858 | 1.21억 |
| 2026-05-14 | 2,020 | 2,025 | 1,970 | 1,987 | -33 | -1.63% | 52,983 | 1.05억 |
| 2026-05-13 | 2,050 | 2,075 | 2,005 | 2,020 | -30 | -1.46% | 67,145 | 1.36억 |
| 2026-05-12 | 2,045 | 2,135 | 2,025 | 2,050 | 5 | +0.24% | 74,871 | 1.53억 |
| 2026-05-11 | 2,120 | 2,135 | 2,000 | 2,045 | -75 | -3.54% | 85,738 | 1.75억 |
| 2026-05-08 | 1,997 | 2,125 | 1,997 | 2,120 | 110 | +5.47% | 93,974 | 1.99억 |
| 2026-05-07 | 2,020 | 2,020 | 1,972 | 2,010 | -10 | -0.50% | 56,348 | 1.13억 |
| 2026-05-06 | 2,055 | 2,065 | 1,978 | 2,020 | -35 | -1.70% | 201,299 | 4.07억 |
| 2026-05-04 | 2,065 | 2,080 | 2,035 | 2,055 | -10 | -0.48% | 52,850 | 1.09억 |
| 2026-04-30 | 2,080 | 2,110 | 2,045 | 2,065 | -15 | -0.72% | 51,254 | 1.06억 |
| 2026-04-29 | 2,130 | 2,130 | 2,050 | 2,080 | -50 | -2.35% | 108,207 | 2.25억 |
| 2026-04-28 | 2,170 | 2,210 | 2,120 | 2,130 | -40 | -1.84% | 54,715 | 1.17억 |
| 2026-04-27 | 2,095 | 2,220 | 2,075 | 2,170 | 75 | +3.58% | 166,008 | 3.6억 |
| 2026-04-24 | 2,040 | 2,110 | 2,040 | 2,095 | 55 | +2.70% | 55,076 | 1.15억 |
| 2026-04-23 | 2,105 | 2,125 | 2,030 | 2,040 | -80 | -3.77% | 143,646 | 2.93억 |
| 2026-04-22 | 2,150 | 2,170 | 2,100 | 2,120 | -30 | -1.40% | 129,867 | 2.75억 |
| 2026-04-21 | 2,270 | 2,342 | 2,150 | 2,150 | -90 | -4.02% | 449,887 | 9.67억 |
| 2026-04-20 | 2,190 | 2,500 | 2,115 | 2,240 | 85 | +3.94% | 1,490,666 | 33.39억 |
| 2026-04-17 | 2,310 | 2,480 | 2,140 | 2,155 | -35 | -1.60% | 513,734 | 11.07억 |
| 2026-04-16 | 2,185 | 2,190 | 2,140 | 2,190 | 5 | +0.23% | 222,656 | 4.88억 |
| 2026-04-15 | 2,240 | 2,295 | 2,170 | 2,185 | -20 | -0.91% | 266,005 | 5.81억 |
| 2026-04-14 | 2,230 | 2,260 | 2,150 | 2,205 | -5 | -0.23% | 145,652 | 3.21억 |
| 2026-04-13 | 2,340 | 2,340 | 2,170 | 2,210 | -30 | -1.34% | 120,234 | 2.66억 |
| 2026-04-10 | 2,245 | 2,300 | 2,225 | 2,240 | -5 | -0.22% | 151,524 | 3.39억 |
| 2026-04-09 | 2,340 | 2,350 | 2,240 | 2,245 | -35 | -1.54% | 208,487 | 4.68억 |
| 2026-04-08 | 2,410 | 2,450 | 2,240 | 2,280 | -260 | -10.24% | 485,111 | 11.06억 |
| 2026-04-07 | 2,500 | 2,630 | 2,450 | 2,540 | -10 | -0.39% | 276,779 | 7.03억 |
| 2026-04-06 | 2,685 | 2,735 | 2,525 | 2,550 | -85 | -3.23% | 399,690 | 10.19억 |
| 2026-04-03 | 2,815 | 2,990 | 2,600 | 2,635 | -180 | -6.39% | 1,083,380 | 28.55억 |
| 2026-04-02 | 2,400 | 3,095 | 2,400 | 2,815 | 420 | +17.54% | 2,246,804 | 63.25억 |
| 2026-04-01 | 2,555 | 2,610 | 2,365 | 2,395 | -135 | -5.34% | 342,858 | 8.21억 |
| 2026-03-31 | 2,705 | 2,780 | 2,525 | 2,530 | -260 | -9.32% | 567,946 | 14.37억 |
| 2026-03-30 | 2,740 | 3,240 | 2,570 | 2,790 | 290 | +11.60% | 2,697,388 | 75.26억 |
| 2026-03-27 | 2,420 | 2,600 | 2,345 | 2,500 | — | — | 310,497 | 7.76억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)