알멕

354320KOSDAQ

37,800원-600 (-1.56%)전일 종가 2026-09-18

52주 위치

18,900104,00022%신고가 대비 -63.65%

시가총액: 2,416억
PER: 74.26
PBR: 1.54
EPS(TTM): 509원
BPS: 24,598원
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가37,800원

시가총액2,416억

52주 최고104,000원

52주 최저18,900원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+13.7%	-26.6%	-22.9%	+87.6%	+65.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	39,000	41,300	37,700	37,800	-600	-1.56%	117,923	44.57억
2026-09-17	35,300	39,200	34,300	38,400	3,500	+10.03%	239,783	92.08억
2026-09-16	38,350	38,450	34,000	34,900	-3,800	-9.82%	181,319	63.28억
2026-09-15	37,750	42,300	36,200	38,700	700	+1.84%	248,176	96.04억
2026-09-14	39,850	41,350	37,750	38,000	-1,850	-4.64%	157,593	59.89억
2026-09-11	35,300	42,300	34,550	39,850	4,500	+12.73%	307,000	122억
2026-09-10	35,150	36,200	33,050	35,350	-200	-0.56%	87,379	30.89억
2026-09-09	37,100	38,850	34,050	35,550	-2,250	-5.95%	124,368	44.21억
2026-09-08	38,000	42,500	37,600	37,800	250	+0.67%	293,854	111억
2026-09-07	32,350	39,000	32,200	37,550	5,250	+16.25%	300,576	113억
2026-09-04	26,950	33,600	26,950	32,300	5,400	+20.07%	294,500	95.12억
2026-09-03	29,800	29,800	26,400	26,900	-700	-2.54%	31,437	8.46억
2026-09-02	27,800	28,400	27,000	27,600	-1,000	-3.50%	21,310	5.88억
2026-09-01	29,300	29,800	28,100	28,600	-1,200	-4.03%	22,820	6.53억
2026-08-31	28,850	30,200	28,100	29,800	50	+0.17%	21,227	6.33억
2026-08-28	30,500	31,200	29,750	29,750	-1,200	-3.88%	29,090	8.65억
2026-08-27	31,050	31,650	30,700	30,950	-100	-0.32%	27,789	8.6억
2026-08-26	31,150	32,450	30,100	31,050	250	+0.81%	33,579	10.43억
2026-08-25	30,350	31,050	28,050	30,800	500	+1.65%	27,128	8.36억
2026-08-24	30,150	31,300	29,800	30,300	-50	-0.16%	22,577	6.84억
2026-08-21	32,600	32,600	30,000	30,350	-2,650	-8.03%	50,336	15.28억
2026-08-20	32,400	33,300	31,000	33,000	1,100	+3.45%	43,859	14.47억
2026-08-19	31,800	32,850	31,350	31,900	-1,350	-4.06%	92,202	29.41억
2026-08-18	33,250	34,850	31,400	33,250	-350	-1.04%	86,922	28.9억
2026-08-14	33,700	34,050	32,450	33,600	-50	-0.15%	62,346	20.95억
2026-08-13	34,300	35,000	33,000	33,650	550	+1.66%	104,719	35.24억
2026-08-12	33,200	34,300	31,150	33,100	-100	-0.30%	85,874	28.42억
2026-08-11	31,000	33,900	30,400	33,200	1,250	+3.91%	104,801	34.79억
2026-08-10	30,100	32,050	29,300	31,950	3,550	+12.50%	110,928	35.44억
2026-08-07	27,050	28,600	26,650	28,400	1,350	+4.99%	103,813	29.48억
2026-08-06	26,400	27,650	25,000	27,050	350	+1.31%	76,132	20.59억
2026-08-05	28,100	29,450	26,100	26,700	-1,400	-4.98%	140,441	37.5억
2026-08-04	24,600	28,150	24,600	28,100	3,500	+14.23%	81,647	22.94억
2026-08-03	22,950	25,900	22,550	24,600	1,100	+4.68%	65,583	16.13억
2026-07-31	22,350	23,750	21,700	23,500	2,400	+11.37%	45,362	10.66억
2026-07-30	21,550	22,400	20,600	21,100	-450	-2.09%	46,730	9.86억
2026-07-29	23,600	24,350	20,400	21,550	-2,000	-8.49%	82,029	17.68억
2026-07-28	25,100	25,100	23,100	23,550	-2,450	-9.42%	57,207	13.47억
2026-07-27	25,200	26,850	25,000	26,000	1,350	+5.48%	47,322	12.3억
2026-07-24	27,500	27,500	24,350	24,650	-2,850	-10.36%	71,165	17.54억
2026-07-23	25,900	28,300	25,700	27,500	1,950	+7.63%	47,047	12.94억
2026-07-22	26,000	26,800	25,350	25,550	300	+1.19%	46,398	11.85억
2026-07-21	26,300	26,350	24,600	25,250	-400	-1.56%	63,125	15.94억
2026-07-20	26,900	28,050	25,600	25,650	-2,600	-9.20%	57,234	14.68억
2026-07-16	27,800	29,050	27,050	28,250	-750	-2.59%	64,969	18.35억
2026-07-15	29,100	29,900	28,400	29,000	600	+2.11%	106,455	30.87억
2026-07-14	27,900	28,750	25,700	28,400	500	+1.79%	106,747	30.32억
2026-07-13	31,800	33,800	27,350	27,900	-3,250	-10.43%	94,889	26.47억
2026-07-10	25,750	31,700	25,750	31,150	5,400	+20.97%	116,841	36.4억
2026-07-09	25,650	27,000	25,000	25,750	100	+0.39%	38,847	10억
2026-07-08	25,950	27,600	24,950	25,650	-1,950	-7.07%	64,091	16.44억
2026-07-07	28,050	29,650	26,550	27,600	-1,600	-5.48%	36,468	10.07억
2026-07-06	31,300	31,300	28,350	29,200	-2,100	-6.71%	54,973	16.05억
2026-07-03	29,850	31,300	27,600	31,300	1,550	+5.21%	89,367	27.97억
2026-07-02	32,200	32,200	29,150	29,750	-2,700	-8.32%	39,628	11.79억
2026-07-01	32,000	35,150	30,800	32,450	150	+0.46%	61,918	20.09억
2026-06-30	32,750	33,650	30,850	32,300	-100	-0.31%	73,483	23.74억
2026-06-29	29,150	32,800	28,800	32,400	3,750	+13.09%	96,682	31.32억
2026-06-26	31,450	32,050	28,150	28,650	-3,400	-10.61%	122,202	35.01억
2026-06-25	34,500	35,350	31,400	32,050	-2,450	-7.10%	121,394	38.91억
2026-06-24	34,800	36,750	32,700	34,500	-650	-1.85%	139,493	48.13억
2026-06-23	40,500	40,750	34,400	35,150	-6,700	-16.01%	299,458	105억
2026-06-22	45,700	45,700	39,700	41,850	-3,850	-8.42%	260,671	109억
2026-06-19	50,900	51,400	43,550	45,700	-5,800	-11.26%	258,791	118억
2026-06-18	54,700	55,300	50,800	51,500	-4,000	-7.21%	152,474	78.52억
2026-06-17	55,800	57,200	53,200	55,500	-400	-0.72%	101,777	56.49억
2026-06-16	54,600	57,400	53,100	55,900	2,200	+4.10%	110,707	61.89억
2026-06-15	58,500	59,000	53,500	53,700	-3,700	-6.45%	152,988	82.15억
2026-06-12	59,900	65,000	57,200	57,400	600	+1.06%	81,512	46.79억
2026-06-11	51,900	58,800	50,400	56,800	1,500	+2.71%	107,680	61.16억
2026-06-10	56,200	58,200	52,000	55,300	-900	-1.60%	72,162	39.91억
2026-06-09	54,400	57,400	52,300	56,200	1,800	+3.31%	114,129	64.14억
2026-06-08	56,100	58,000	53,200	54,400	-6,300	-10.38%	123,715	67.3억
2026-06-05	64,400	64,400	60,000	60,700	-3,700	-5.75%	82,657	50.17억
2026-06-04	60,300	67,500	59,600	64,400	4,100	+6.80%	113,112	72.84억
2026-06-02	66,100	66,100	57,500	60,300	-6,000	-9.05%	253,020	153억
2026-06-01	72,300	72,300	64,300	66,300	-6,900	-9.43%	280,845	186억
2026-05-29	83,100	83,100	72,500	73,200	-7,400	-9.18%	186,639	137억
2026-05-28	79,000	83,400	76,900	80,600	1,600	+2.03%	157,089	127억
2026-05-27	92,900	92,900	78,400	79,000	-13,900	-14.96%	270,911	214억
2026-05-26	96,800	101,700	92,500	92,900	-2,300	-2.42%	252,087	234억
2026-05-22	84,000	95,700	83,000	95,200	11,200	+13.33%	207,294	197억
2026-05-21	86,000	90,700	81,100	84,000	-300	-0.36%	208,507	175억
2026-05-20	90,500	92,900	83,700	84,300	-7,100	-7.77%	170,076	143억
2026-05-19	97,400	100,000	88,950	91,400	-2,200	-2.35%	283,353	259억
2026-05-18	89,900	98,100	81,100	93,600	7,800	+9.09%	345,463	323억
2026-05-15	84,900	94,300	83,100	85,800	3,500	+4.25%	346,096	297억
2026-05-14	83,800	86,800	80,500	82,300	-1,400	-1.67%	210,145	173억
2026-05-13	80,500	84,800	79,200	83,700	4,900	+6.22%	211,548	177억
2026-05-12	87,000	87,000	74,000	78,800	-5,200	-6.19%	261,550	206억
2026-05-11	83,700	89,500	81,600	84,000	1,200	+1.45%	308,567	259억
2026-05-08	81,000	83,300	75,800	82,800	3,000	+3.76%	186,220	154억
2026-05-07	83,400	83,400	76,500	79,800	-3,200	-3.86%	308,146	246억
2026-05-06	97,800	97,800	76,300	83,000	-14,800	-15.13%	683,384	567억
2026-05-04	100,500	103,400	96,300	97,800	-2,600	-2.59%	110,791	108억
2026-04-30	101,400	104,000	99,200	100,400	-1,000	-0.99%	102,188	103억
2026-04-29	94,700	103,000	91,300	101,400	6,500	+6.85%	174,721	177억
2026-04-28	96,000	100,800	93,200	94,900	-100	-0.11%	135,942	129억
2026-04-27	89,800	98,900	87,200	95,000	5,200	+5.79%	213,945	203억
2026-04-24	90,500	92,600	87,400	89,800	-700	-0.77%	96,154	86.35억
2026-04-23	93,400	93,400	87,000	90,500	-1,700	-1.84%	118,521	107억
2026-04-22	85,700	93,000	84,100	92,200	6,500	+7.58%	209,224	193억
2026-04-21	86,000	87,700	81,400	85,700	0	0.00%	150,479	129억
2026-04-20	89,600	89,600	83,550	85,700	-3,900	-4.35%	111,323	95.4억
2026-04-17	85,900	90,900	81,000	89,600	3,700	+4.31%	121,915	109억
2026-04-16	86,500	91,000	82,400	85,900	1,400	+1.66%	190,531	164억
2026-04-15	88,000	88,100	79,300	84,500	-4,000	-4.52%	258,461	218억
2026-04-14	82,100	89,700	78,800	88,500	7,200	+8.86%	446,308	395억
2026-04-13	72,300	84,800	71,000	81,300	11,800	+16.98%	604,683	492억
2026-04-10	64,000	71,900	63,100	69,500	6,000	+9.45%	292,980	204억
2026-04-09	62,000	66,600	58,100	63,500	1,500	+2.42%	153,388	97.4억
2026-04-08	58,000	62,900	58,000	62,000	4,500	+7.83%	258,651	160억
2026-04-07	55,300	59,700	53,700	57,500	2,500	+4.55%	122,452	70.41억
2026-04-06	58,200	61,900	54,900	55,000	-2,600	-4.51%	198,493	109억
2026-04-03	55,700	61,700	55,700	57,600	3,100	+5.69%	236,024	136억
2026-04-02	56,100	59,000	53,100	54,500	-1,200	-2.15%	202,121	110억
2026-04-01	49,000	58,200	49,000	55,700	7,950	+16.65%	373,414	208억
2026-03-31	48,900	51,500	46,050	47,750	-650	-1.34%	339,087	162억
2026-03-30	45,700	49,800	43,600	48,400	1,950	+4.20%	142,280	68.86억
2026-03-27	47,500	47,900	44,500	46,450	—	—	124,808	57.97억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)