신한알파리츠
293940KOSPI5,550원+90 (+1.65%)전일 종가 2026-09-18
52주 위치
5,0406,27041%신고가 대비 -11.48%
- 시가총액
- 6,712억
- PBR
- 1.12
- BPS
- 4,968원
- 배당수익률
- 3.23%
- 결산월
- 3월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +4.7% | +0.9% | -5.9% | -0.7% | -1.9% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 5,420 | 5,550 | 5,400 | 5,550 | 90 | +1.65% | 376,971 | 20.92억 |
| 2026-09-17 | 5,400 | 5,490 | 5,400 | 5,460 | 40 | +0.74% | 57,797 | 3.16억 |
| 2026-09-16 | 5,390 | 5,450 | 5,340 | 5,420 | 70 | +1.31% | 74,553 | 4.04억 |
| 2026-09-15 | 5,360 | 5,450 | 5,350 | 5,350 | -70 | -1.29% | 76,923 | 4.12억 |
| 2026-09-14 | 5,380 | 5,420 | 5,280 | 5,420 | 40 | +0.74% | 70,064 | 3.8억 |
| 2026-09-11 | 5,250 | 5,380 | 5,240 | 5,380 | 90 | +1.70% | 50,363 | 2.71억 |
| 2026-09-10 | 5,300 | 5,510 | 5,290 | 5,290 | -60 | -1.12% | 71,533 | 3.78억 |
| 2026-09-09 | 5,350 | 5,420 | 5,330 | 5,350 | -40 | -0.74% | 35,175 | 1.88억 |
| 2026-09-08 | 5,370 | 5,410 | 5,310 | 5,390 | 50 | +0.94% | 63,714 | 3.43억 |
| 2026-09-07 | 5,350 | 5,390 | 5,320 | 5,340 | -10 | -0.19% | 45,315 | 2.42억 |
| 2026-09-04 | 5,350 | 5,390 | 5,330 | 5,350 | -40 | -0.74% | 66,128 | 3.54억 |
| 2026-09-03 | 5,380 | 5,500 | 5,340 | 5,390 | 10 | +0.19% | 107,607 | 5.8억 |
| 2026-09-02 | 5,430 | 5,490 | 5,370 | 5,380 | -40 | -0.74% | 114,521 | 6.16억 |
| 2026-09-01 | 5,520 | 5,520 | 5,400 | 5,420 | -100 | -1.81% | 48,584 | 2.63억 |
| 2026-08-31 | 5,410 | 5,520 | 5,380 | 5,520 | 10 | +0.18% | 97,233 | 5.37억 |
| 2026-08-28 | 5,390 | 5,520 | 5,390 | 5,510 | 60 | +1.10% | 128,268 | 7.07억 |
| 2026-08-27 | 5,390 | 5,480 | 5,380 | 5,450 | -30 | -0.55% | 138,057 | 7.52억 |
| 2026-08-26 | 5,370 | 5,480 | 5,310 | 5,480 | 110 | +2.05% | 190,327 | 10.43억 |
| 2026-08-25 | 5,380 | 5,410 | 5,330 | 5,370 | 40 | +0.75% | 127,972 | 6.87억 |
| 2026-08-24 | 5,220 | 5,340 | 5,220 | 5,330 | 80 | +1.52% | 150,486 | 8.02억 |
| 2026-08-21 | 5,230 | 5,290 | 5,220 | 5,250 | -10 | -0.19% | 78,184 | 4.1억 |
| 2026-08-20 | 5,210 | 5,270 | 5,190 | 5,260 | 60 | +1.15% | 104,266 | 5.48억 |
| 2026-08-19 | 5,220 | 5,260 | 5,180 | 5,200 | -100 | -1.89% | 100,655 | 5.23억 |
| 2026-08-18 | 5,270 | 5,310 | 5,200 | 5,300 | -20 | -0.38% | 89,524 | 4.74억 |
| 2026-08-14 | 5,210 | 5,320 | 5,210 | 5,320 | 80 | +1.53% | 90,313 | 4.8억 |
| 2026-08-13 | 5,270 | 5,360 | 5,210 | 5,240 | -40 | -0.76% | 158,418 | 8.3억 |
| 2026-08-12 | 5,360 | 5,400 | 5,280 | 5,280 | -80 | -1.49% | 133,691 | 7.06억 |
| 2026-08-11 | 5,250 | 5,390 | 5,250 | 5,360 | 70 | +1.32% | 113,710 | 6.09억 |
| 2026-08-10 | 5,240 | 5,330 | 5,225 | 5,290 | -10 | -0.19% | 120,992 | 6.4억 |
| 2026-08-07 | 5,210 | 5,300 | 5,210 | 5,300 | 50 | +0.95% | 149,928 | 7.95억 |
| 2026-08-06 | 5,200 | 5,270 | 5,200 | 5,250 | 30 | +0.57% | 127,200 | 6.68억 |
| 2026-08-05 | 5,280 | 5,280 | 5,160 | 5,220 | -20 | -0.38% | 183,002 | 9.55억 |
| 2026-08-04 | 5,270 | 5,270 | 5,190 | 5,240 | -30 | -0.57% | 122,903 | 6.44억 |
| 2026-08-03 | 5,200 | 5,300 | 5,190 | 5,270 | 50 | +0.96% | 114,001 | 6.01억 |
| 2026-07-31 | 5,250 | 5,340 | 5,220 | 5,220 | -90 | -1.69% | 210,604 | 10.99억 |
| 2026-07-30 | 5,150 | 5,340 | 5,150 | 5,310 | 130 | +2.51% | 240,988 | 12.8억 |
| 2026-07-29 | 5,200 | 5,320 | 5,110 | 5,180 | -60 | -1.15% | 405,141 | 20.99억 |
| 2026-07-28 | 5,250 | 5,380 | 5,220 | 5,240 | -90 | -1.69% | 234,234 | 12.27억 |
| 2026-07-27 | 5,250 | 5,390 | 5,210 | 5,330 | 60 | +1.14% | 184,795 | 9.85억 |
| 2026-07-24 | 5,200 | 5,350 | 5,200 | 5,270 | 50 | +0.96% | 98,908 | 5.21억 |
| 2026-07-23 | 5,180 | 5,230 | 5,150 | 5,220 | 20 | +0.38% | 135,791 | 7.09억 |
| 2026-07-22 | 5,190 | 5,230 | 5,150 | 5,200 | 10 | +0.19% | 183,321 | 9.53억 |
| 2026-07-21 | 5,200 | 5,230 | 5,160 | 5,190 | -40 | -0.76% | 124,463 | 6.46억 |
| 2026-07-20 | 5,170 | 5,240 | 5,150 | 5,230 | 60 | +1.16% | 228,215 | 11.94억 |
| 2026-07-16 | 5,160 | 5,250 | 5,150 | 5,170 | 0 | 0.00% | 243,400 | 12.58억 |
| 2026-07-15 | 5,180 | 5,260 | 5,170 | 5,170 | -10 | -0.19% | 90,723 | 4.69억 |
| 2026-07-14 | 5,240 | 5,280 | 5,140 | 5,180 | -40 | -0.77% | 147,440 | 7.64억 |
| 2026-07-13 | 5,180 | 5,310 | 5,150 | 5,220 | -30 | -0.57% | 202,783 | 10.59억 |
| 2026-07-10 | 5,150 | 5,280 | 5,150 | 5,250 | 80 | +1.55% | 113,691 | 5.97억 |
| 2026-07-09 | 5,210 | 5,320 | 5,160 | 5,170 | -90 | -1.71% | 264,970 | 13.7억 |
| 2026-07-08 | 5,240 | 5,280 | 5,170 | 5,260 | 20 | +0.38% | 277,602 | 14.6억 |
| 2026-07-07 | 5,160 | 5,320 | 5,140 | 5,240 | 70 | +1.35% | 251,247 | 13.17억 |
| 2026-07-06 | 5,180 | 5,260 | 5,120 | 5,170 | -40 | -0.77% | 180,486 | 9.33억 |
| 2026-07-03 | 5,160 | 5,260 | 5,150 | 5,210 | -10 | -0.19% | 148,435 | 7.73억 |
| 2026-07-02 | 5,100 | 5,240 | 5,075 | 5,220 | 80 | +1.56% | 238,500 | 12.45억 |
| 2026-07-01 | 5,150 | 5,250 | 5,100 | 5,140 | 0 | 0.00% | 281,210 | 14.45억 |
| 2026-06-30 | 5,200 | 5,310 | 5,140 | 5,140 | -90 | -1.72% | 230,650 | 11.86억 |
| 2026-06-29 | 5,100 | 5,260 | 5,100 | 5,230 | 60 | +1.16% | 188,067 | 9.84억 |
| 2026-06-26 | 5,150 | 5,240 | 5,130 | 5,170 | -60 | -1.15% | 189,926 | 9.82억 |
| 2026-06-25 | 5,190 | 5,250 | 5,160 | 5,230 | 40 | +0.77% | 129,050 | 6.75억 |
| 2026-06-24 | 5,100 | 5,240 | 5,070 | 5,190 | 110 | +2.17% | 195,087 | 10.13억 |
| 2026-06-23 | 5,260 | 5,500 | 5,080 | 5,080 | -180 | -3.42% | 208,247 | 10.58억 |
| 2026-06-22 | 5,290 | 5,310 | 5,220 | 5,260 | -30 | -0.57% | 169,069 | 8.89억 |
| 2026-06-19 | 5,500 | 5,520 | 5,270 | 5,290 | -210 | -3.82% | 322,204 | 17.04억 |
| 2026-06-18 | 5,590 | 5,690 | 5,500 | 5,500 | -90 | -1.61% | 179,628 | 9.88억 |
| 2026-06-17 | 5,580 | 5,660 | 5,480 | 5,590 | 70 | +1.27% | 262,087 | 14.65억 |
| 2026-06-16 | 5,390 | 5,560 | 5,310 | 5,520 | 130 | +2.41% | 296,180 | 16.35억 |
| 2026-06-15 | 5,480 | 5,600 | 5,350 | 5,390 | -120 | -2.18% | 385,415 | 20.77억 |
| 2026-06-12 | 5,290 | 5,620 | 5,290 | 5,510 | 110 | +2.04% | 386,615 | 21.3억 |
| 2026-06-11 | 5,150 | 5,570 | 5,040 | 5,400 | 180 | +3.45% | 827,453 | 44.68억 |
| 2026-06-10 | 5,210 | 5,410 | 5,180 | 5,220 | -10 | -0.19% | 443,433 | 23.15억 |
| 2026-06-09 | 5,220 | 5,320 | 5,190 | 5,230 | -10 | -0.19% | 313,752 | 16.41억 |
| 2026-06-08 | 5,300 | 5,330 | 5,200 | 5,240 | -150 | -2.78% | 224,144 | 11.75억 |
| 2026-06-05 | 5,370 | 5,410 | 5,260 | 5,390 | 40 | +0.75% | 202,683 | 10.92억 |
| 2026-06-04 | 5,300 | 5,470 | 5,100 | 5,350 | -20 | -0.37% | 299,923 | 16.05억 |
| 2026-06-02 | 5,240 | 5,370 | 5,230 | 5,370 | 130 | +2.48% | 355,745 | 19.1억 |
| 2026-06-01 | 5,250 | 5,350 | 5,140 | 5,240 | -80 | -1.50% | 504,634 | 26.44억 |
| 2026-05-29 | 5,350 | 5,360 | 5,290 | 5,320 | -50 | -0.93% | 247,589 | 13.17억 |
| 2026-05-28 | 5,330 | 5,400 | 5,270 | 5,370 | -30 | -0.56% | 175,457 | 9.42억 |
| 2026-05-27 | 5,470 | 5,490 | 5,280 | 5,400 | -100 | -1.82% | 306,652 | 16.56억 |
| 2026-05-26 | 5,500 | 5,600 | 5,420 | 5,500 | 0 | 0.00% | 330,595 | 18.18억 |
| 2026-05-22 | 5,220 | 5,500 | 5,220 | 5,500 | 250 | +4.76% | 321,174 | 17.66억 |
| 2026-05-21 | 5,360 | 5,360 | 5,230 | 5,250 | -70 | -1.32% | 338,849 | 17.79억 |
| 2026-05-20 | 5,470 | 5,480 | 5,260 | 5,320 | -150 | -2.74% | 354,773 | 18.87억 |
| 2026-05-19 | 5,370 | 5,500 | 5,360 | 5,470 | 50 | +0.92% | 340,317 | 18.62억 |
| 2026-05-18 | 5,530 | 5,540 | 5,130 | 5,420 | -120 | -2.17% | 408,719 | 22.15억 |
| 2026-05-15 | 5,550 | 5,640 | 5,500 | 5,540 | -40 | -0.72% | 302,747 | 16.77억 |
| 2026-05-14 | 5,520 | 5,600 | 5,490 | 5,580 | 30 | +0.54% | 273,090 | 15.24억 |
| 2026-05-13 | 5,600 | 5,600 | 5,500 | 5,550 | -50 | -0.89% | 229,125 | 12.72억 |
| 2026-05-12 | 5,620 | 5,650 | 5,510 | 5,600 | -60 | -1.06% | 392,987 | 22.01억 |
| 2026-05-11 | 5,770 | 5,770 | 5,590 | 5,660 | -100 | -1.74% | 429,698 | 24.32억 |
| 2026-05-08 | 5,680 | 5,800 | 5,650 | 5,760 | 40 | +0.70% | 234,384 | 13.5억 |
| 2026-05-07 | 5,660 | 5,775 | 5,640 | 5,720 | 0 | 0.00% | 376,571 | 21.54억 |
| 2026-05-06 | 5,860 | 5,860 | 5,660 | 5,720 | -150 | -2.56% | 498,841 | 28.53억 |
| 2026-05-04 | 5,970 | 6,050 | 5,800 | 5,870 | -180 | -2.98% | 452,368 | 26.55억 |
| 2026-04-30 | 5,900 | 6,050 | 5,770 | 6,050 | 150 | +2.54% | 485,158 | 29.35억 |
| 2026-04-29 | 6,140 | 6,140 | 5,860 | 5,900 | -270 | -4.38% | 514,547 | 30.36억 |
| 2026-04-28 | 6,130 | 6,205 | 6,100 | 6,170 | -30 | -0.48% | 284,763 | 17.57억 |
| 2026-04-27 | 6,160 | 6,250 | 6,150 | 6,200 | -10 | -0.16% | 348,176 | 21.59억 |
| 2026-04-24 | 6,190 | 6,270 | 6,160 | 6,210 | -30 | -0.48% | 240,054 | 14.91억 |
| 2026-04-23 | 6,210 | 6,240 | 6,140 | 6,240 | 30 | +0.48% | 341,657 | 21.32억 |
| 2026-04-22 | 6,230 | 6,240 | 6,150 | 6,210 | -20 | -0.32% | 218,232 | 13.55억 |
| 2026-04-21 | 6,140 | 6,240 | 5,960 | 6,230 | 90 | +1.47% | 347,082 | 21.62억 |
| 2026-04-20 | 6,100 | 6,150 | 6,020 | 6,140 | 40 | +0.66% | 401,708 | 24.66억 |
| 2026-04-17 | 6,000 | 6,100 | 5,960 | 6,100 | 60 | +0.99% | 244,130 | 14.89억 |
| 2026-04-16 | 6,040 | 6,040 | 5,980 | 6,040 | 0 | 0.00% | 231,911 | 14.01억 |
| 2026-04-15 | 6,100 | 6,100 | 5,930 | 6,040 | -40 | -0.66% | 340,926 | 20.59억 |
| 2026-04-14 | 6,050 | 6,080 | 6,000 | 6,080 | 30 | +0.50% | 371,199 | 22.57억 |
| 2026-04-13 | 5,940 | 6,050 | 5,880 | 6,050 | 100 | +1.68% | 427,093 | 25.84억 |
| 2026-04-10 | 5,900 | 5,950 | 5,870 | 5,950 | 50 | +0.85% | 283,574 | 16.87억 |
| 2026-04-09 | 5,760 | 5,900 | 5,760 | 5,900 | 120 | +2.08% | 238,559 | 14.07억 |
| 2026-04-08 | 5,770 | 5,800 | 5,730 | 5,780 | 10 | +0.17% | 178,186 | 10.3억 |
| 2026-04-07 | 5,750 | 5,770 | 5,710 | 5,770 | 20 | +0.35% | 102,852 | 5.93억 |
| 2026-04-06 | 5,640 | 5,770 | 5,640 | 5,750 | 60 | +1.05% | 104,943 | 6.03억 |
| 2026-04-03 | 5,740 | 5,740 | 5,660 | 5,690 | -20 | -0.35% | 131,932 | 7.51억 |
| 2026-04-02 | 5,700 | 5,740 | 5,630 | 5,710 | 40 | +0.71% | 114,560 | 6.54억 |
| 2026-04-01 | 5,680 | 5,750 | 5,640 | 5,670 | 30 | +0.53% | 159,695 | 9.05억 |
| 2026-03-31 | 5,640 | 5,720 | 5,640 | 5,640 | -50 | -0.88% | 232,865 | 13.13억 |
| 2026-03-30 | 5,690 | 5,710 | 5,620 | 5,690 | -90 | -1.56% | 141,208 | 8.03억 |
| 2026-03-27 | 5,750 | 5,790 | 5,690 | 5,780 | — | — | 178,686 | 10.33억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)