알트
459550KOSDAQ2,115원-100 (-4.51%)전일 종가 2026-09-18
52주 위치
9926,25021%신고가 대비 -66.16%
- 시가총액
- 533억
- PER
- 9.48
- PBR
- 1.17
- EPS(TTM)
- 223원
- BPS
- 1,803원
- 자사주비율
- 5.57%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -11.3% | +37.8% | -33.0% | -43.6% | — | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,265 | 2,310 | 2,100 | 2,115 | -100 | -4.51% | 1,139,058 | 24.09억 |
| 2026-09-17 | 2,310 | 2,360 | 2,160 | 2,215 | -120 | -5.14% | 1,039,062 | 23.02억 |
| 2026-09-16 | 2,405 | 2,470 | 2,330 | 2,335 | -120 | -4.89% | 841,907 | 19.66억 |
| 2026-09-15 | 2,385 | 2,665 | 2,355 | 2,455 | 50 | +2.08% | 4,291,294 | 105억 |
| 2026-09-14 | 2,240 | 2,595 | 2,240 | 2,405 | 155 | +6.89% | 6,190,103 | 149억 |
| 2026-09-11 | 2,430 | 2,505 | 2,190 | 2,250 | -245 | -9.82% | 1,492,414 | 33.58억 |
| 2026-09-10 | 2,685 | 2,800 | 2,495 | 2,495 | -125 | -4.77% | 2,374,554 | 59.25억 |
| 2026-09-09 | 2,705 | 2,800 | 2,620 | 2,620 | -85 | -3.14% | 3,138,754 | 82.24억 |
| 2026-09-08 | 2,665 | 2,990 | 2,605 | 2,705 | 50 | +1.88% | 15,777,315 | 427억 |
| 2026-09-07 | 2,590 | 2,920 | 2,520 | 2,655 | 120 | +4.73% | 22,138,628 | 588억 |
| 2026-09-04 | 2,775 | 2,795 | 2,470 | 2,535 | -35 | -1.36% | 17,030,982 | 432억 |
| 2026-09-03 | 1,998 | 2,570 | 1,916 | 2,570 | 591 | +29.86% | 13,640,212 | 351억 |
| 2026-09-02 | 2,190 | 2,205 | 1,979 | 1,979 | -246 | -11.06% | 1,271,808 | 25.17억 |
| 2026-09-01 | 2,345 | 2,345 | 2,205 | 2,225 | -75 | -3.26% | 1,152,237 | 25.64억 |
| 2026-08-31 | 2,380 | 2,450 | 2,280 | 2,300 | -120 | -4.96% | 1,352,513 | 31.11억 |
| 2026-08-28 | 2,490 | 2,505 | 2,365 | 2,420 | -30 | -1.22% | 2,021,341 | 48.92억 |
| 2026-08-27 | 2,390 | 2,590 | 2,380 | 2,450 | 60 | +2.51% | 4,558,103 | 112억 |
| 2026-08-26 | 2,520 | 2,625 | 2,375 | 2,390 | -80 | -3.24% | 4,062,637 | 97.1억 |
| 2026-08-25 | 2,350 | 2,685 | 2,350 | 2,470 | 215 | +9.53% | 13,591,596 | 336억 |
| 2026-08-24 | 2,335 | 2,585 | 2,235 | 2,255 | -130 | -5.45% | 7,133,418 | 161억 |
| 2026-08-21 | 2,185 | 2,630 | 2,110 | 2,385 | 155 | +6.95% | 21,387,295 | 510억 |
| 2026-08-20 | 2,495 | 2,555 | 2,210 | 2,230 | -255 | -10.26% | 2,797,685 | 62.39억 |
| 2026-08-19 | 2,330 | 2,740 | 2,325 | 2,485 | 100 | +4.19% | 15,071,228 | 375억 |
| 2026-08-18 | 2,855 | 2,945 | 2,360 | 2,385 | -190 | -7.38% | 16,436,901 | 392억 |
| 2026-08-14 | 1,995 | 2,575 | 1,930 | 2,575 | 594 | +29.98% | 24,126,347 | 621억 |
| 2026-08-13 | 2,105 | 2,170 | 1,957 | 1,981 | -69 | -3.37% | 4,872,603 | 96.53억 |
| 2026-08-12 | 1,896 | 2,250 | 1,810 | 2,050 | 198 | +10.69% | 16,983,103 | 348억 |
| 2026-08-11 | 1,725 | 1,852 | 1,725 | 1,852 | 132 | +7.67% | 757,245 | 14.02억 |
| 2026-08-10 | 1,653 | 1,721 | 1,639 | 1,720 | 60 | +3.61% | 790,513 | 13.6억 |
| 2026-08-07 | 1,827 | 1,827 | 1,645 | 1,660 | -210 | -11.23% | 1,026,583 | 17.04억 |
| 2026-08-06 | 1,830 | 2,215 | 1,813 | 1,870 | 47 | +2.58% | 25,020,410 | 468억 |
| 2026-08-05 | 1,835 | 2,160 | 1,792 | 1,823 | 40 | +2.24% | 17,650,178 | 322억 |
| 2026-08-04 | 1,504 | 1,909 | 1,411 | 1,783 | 291 | +19.50% | 34,978,903 | 624억 |
| 2026-08-03 | 1,148 | 1,492 | 1,148 | 1,492 | 344 | +29.97% | 6,265,198 | 93.48억 |
| 2026-07-31 | 1,115 | 1,230 | 1,115 | 1,148 | 43 | +3.89% | 1,178,989 | 13.53억 |
| 2026-07-30 | 1,220 | 1,307 | 1,105 | 1,105 | -152 | -12.09% | 1,038,076 | 11.47억 |
| 2026-07-29 | 1,377 | 1,600 | 1,241 | 1,257 | -104 | -7.64% | 7,514,710 | 94.46억 |
| 2026-07-28 | 1,427 | 1,618 | 1,330 | 1,361 | -66 | -4.63% | 5,001,788 | 68.07억 |
| 2026-07-27 | 1,351 | 1,580 | 1,300 | 1,427 | 177 | +14.16% | 10,278,401 | 147억 |
| 2026-07-24 | 1,220 | 1,543 | 1,214 | 1,250 | 49 | +4.08% | 6,973,554 | 87.17억 |
| 2026-07-23 | 1,439 | 1,499 | 1,150 | 1,201 | -115 | -8.74% | 2,458,394 | 29.53억 |
| 2026-07-22 | 1,014 | 1,316 | 1,014 | 1,316 | 303 | +29.91% | 3,163,362 | 41.63억 |
| 2026-07-21 | 1,020 | 1,045 | 992 | 1,013 | -7 | -0.69% | 147,386 | 1.49억 |
| 2026-07-20 | 1,026 | 1,059 | 1,015 | 1,020 | -33 | -3.13% | 136,660 | 1.39억 |
| 2026-07-16 | 1,098 | 1,098 | 1,037 | 1,053 | -37 | -3.39% | 81,206 | 8,551만 |
| 2026-07-15 | 1,049 | 1,133 | 1,049 | 1,090 | 41 | +3.91% | 142,232 | 1.55억 |
| 2026-07-14 | 1,020 | 1,094 | 1,020 | 1,049 | -3 | -0.29% | 150,422 | 1.58억 |
| 2026-07-13 | 1,118 | 1,199 | 1,036 | 1,052 | -77 | -6.82% | 197,624 | 2.08억 |
| 2026-07-10 | 1,071 | 1,148 | 1,068 | 1,129 | 58 | +5.42% | 210,448 | 2.38억 |
| 2026-07-09 | 1,034 | 1,120 | 1,020 | 1,071 | 32 | +3.08% | 212,054 | 2.27억 |
| 2026-07-08 | 1,073 | 1,119 | 1,038 | 1,039 | -79 | -7.07% | 244,051 | 2.54억 |
| 2026-07-07 | 1,142 | 1,187 | 1,085 | 1,118 | -37 | -3.20% | 216,560 | 2.42억 |
| 2026-07-06 | 1,176 | 1,187 | 1,139 | 1,155 | -21 | -1.79% | 114,731 | 1.33억 |
| 2026-07-03 | 1,159 | 1,182 | 1,111 | 1,176 | 17 | +1.47% | 153,220 | 1.8억 |
| 2026-07-02 | 1,211 | 1,230 | 1,158 | 1,159 | -72 | -5.85% | 90,311 | 1.05억 |
| 2026-07-01 | 1,247 | 1,300 | 1,205 | 1,231 | -15 | -1.20% | 143,050 | 1.76억 |
| 2026-06-30 | 1,284 | 1,342 | 1,221 | 1,246 | -38 | -2.96% | 121,275 | 1.51억 |
| 2026-06-29 | 1,156 | 1,294 | 1,156 | 1,284 | 102 | +8.63% | 347,676 | 4.46억 |
| 2026-06-26 | 1,252 | 1,275 | 1,165 | 1,182 | -81 | -6.41% | 393,753 | 4.65억 |
| 2026-06-25 | 1,363 | 1,376 | 1,255 | 1,263 | -99 | -7.27% | 321,932 | 4.07억 |
| 2026-06-24 | 1,372 | 1,419 | 1,346 | 1,362 | -43 | -3.06% | 327,294 | 4.46억 |
| 2026-06-23 | 1,376 | 1,460 | 1,340 | 1,405 | 13 | +0.93% | 616,995 | 8.67억 |
| 2026-06-22 | 1,412 | 1,520 | 1,361 | 1,392 | -33 | -2.32% | 610,421 | 8.5억 |
| 2026-06-19 | 1,523 | 1,534 | 1,389 | 1,425 | -110 | -7.17% | 636,923 | 9.08억 |
| 2026-06-18 | 1,670 | 1,678 | 1,530 | 1,535 | -120 | -7.25% | 614,510 | 9.43억 |
| 2026-06-17 | 1,651 | 1,815 | 1,650 | 1,655 | -15 | -0.90% | 976,792 | 16.17억 |
| 2026-06-16 | 1,806 | 1,834 | 1,630 | 1,670 | -136 | -7.53% | 853,513 | 14.25억 |
| 2026-06-15 | 1,816 | 1,889 | 1,795 | 1,806 | 7 | +0.39% | 778,210 | 14.05억 |
| 2026-06-12 | 1,830 | 1,944 | 1,791 | 1,799 | -1 | -0.06% | 2,136,748 | 38.44억 |
| 2026-06-11 | 1,914 | 2,005 | 1,760 | 1,800 | -102 | -5.36% | 3,024,225 | 54.44억 |
| 2026-06-10 | 1,991 | 2,380 | 1,802 | 1,902 | -89 | -4.47% | 7,530 | 1,432만 |
| 2026-06-09 | 2,100 | 2,330 | 1,873 | 1,991 | -29 | -1.44% | 9,851,658 | 196억 |
| 2026-06-08 | 1,837 | 2,385 | 1,753 | 2,020 | 142 | +7.56% | 26,365,254 | 533억 |
| 2026-06-05 | 1,445 | 1,878 | 1,431 | 1,878 | 433 | +29.97% | 7,229,920 | 136억 |
| 2026-06-04 | 1,362 | 1,585 | 1,360 | 1,445 | 72 | +5.24% | 523,013 | 7.56억 |
| 2026-06-02 | 1,390 | 1,406 | 1,320 | 1,373 | -46 | -3.24% | 281,560 | 3.87억 |
| 2026-06-01 | 1,550 | 1,565 | 1,402 | 1,419 | -146 | -9.33% | 425,264 | 6.03억 |
| 2026-05-29 | 1,625 | 1,676 | 1,527 | 1,565 | -74 | -4.51% | 283,319 | 4.43억 |
| 2026-05-28 | 1,738 | 1,745 | 1,548 | 1,639 | -99 | -5.70% | 388,541 | 6.37억 |
| 2026-05-27 | 1,900 | 1,975 | 1,720 | 1,738 | -160 | -8.43% | 558,068 | 9.7억 |
| 2026-05-26 | 1,958 | 2,005 | 1,897 | 1,898 | -46 | -2.37% | 344,076 | 6.53억 |
| 2026-05-22 | 1,824 | 1,944 | 1,822 | 1,944 | 102 | +5.54% | 520,627 | 10.12억 |
| 2026-05-21 | 1,928 | 1,999 | 1,841 | 1,842 | -85 | -4.41% | 533,946 | 9.84억 |
| 2026-05-20 | 2,045 | 2,050 | 1,903 | 1,927 | -133 | -6.46% | 326,612 | 6.29억 |
| 2026-05-19 | 2,090 | 2,145 | 2,010 | 2,060 | -60 | -2.83% | 246,194 | 5.07억 |
| 2026-05-18 | 2,005 | 2,170 | 2,000 | 2,120 | 20 | +0.95% | 577,407 | 12.24억 |
| 2026-05-15 | 2,210 | 2,265 | 2,055 | 2,100 | -110 | -4.98% | 393,998 | 8.27억 |
| 2026-05-14 | 2,275 | 2,335 | 2,165 | 2,210 | -60 | -2.64% | 285,881 | 6.32억 |
| 2026-05-13 | 2,350 | 2,375 | 2,200 | 2,270 | -80 | -3.40% | 522,239 | 11.85억 |
| 2026-05-12 | 2,475 | 2,515 | 2,300 | 2,350 | -145 | -5.81% | 716,951 | 16.85억 |
| 2026-05-11 | 2,650 | 2,675 | 2,485 | 2,495 | -155 | -5.85% | 441,372 | 11.01억 |
| 2026-05-08 | 2,675 | 2,735 | 2,635 | 2,650 | -10 | -0.38% | 250,427 | 6.64억 |
| 2026-05-07 | 2,740 | 2,750 | 2,630 | 2,660 | -80 | -2.92% | 414,485 | 11.03억 |
| 2026-05-06 | 2,900 | 2,915 | 2,735 | 2,740 | -160 | -5.52% | 520,394 | 14.26억 |
| 2026-05-04 | 2,910 | 2,980 | 2,895 | 2,900 | 0 | 0.00% | 304,694 | 8.84억 |
| 2026-04-30 | 3,000 | 3,055 | 2,900 | 2,900 | -90 | -3.01% | 403,352 | 11.7억 |
| 2026-04-29 | 2,960 | 3,030 | 2,930 | 2,990 | 25 | +0.84% | 409,627 | 12.25억 |
| 2026-04-28 | 3,070 | 3,070 | 2,960 | 2,965 | -75 | -2.47% | 418,814 | 12.42억 |
| 2026-04-27 | 3,000 | 3,055 | 2,950 | 3,040 | 15 | +0.50% | 321,611 | 9.78억 |
| 2026-04-24 | 3,070 | 3,080 | 3,000 | 3,025 | -55 | -1.79% | 442,125 | 13.37억 |
| 2026-04-23 | 2,850 | 3,320 | 2,850 | 3,080 | 230 | +8.07% | 3,760,358 | 116억 |
| 2026-04-22 | 2,860 | 2,870 | 2,785 | 2,850 | -20 | -0.70% | 191,955 | 5.47억 |
| 2026-04-21 | 2,880 | 2,905 | 2,815 | 2,870 | -10 | -0.35% | 206,465 | 5.93억 |
| 2026-04-20 | 2,880 | 2,900 | 2,820 | 2,880 | -20 | -0.69% | 198,739 | 5.72억 |
| 2026-04-17 | 2,940 | 2,940 | 2,865 | 2,900 | -10 | -0.34% | 144,122 | 4.18억 |
| 2026-04-16 | 2,930 | 2,965 | 2,875 | 2,910 | 20 | +0.69% | 295,901 | 8.61억 |
| 2026-04-15 | 2,900 | 2,930 | 2,845 | 2,890 | 15 | +0.52% | 180,356 | 5.21억 |
| 2026-04-14 | 2,770 | 2,935 | 2,755 | 2,875 | 140 | +5.12% | 353,763 | 10.17억 |
| 2026-04-13 | 2,730 | 2,765 | 2,655 | 2,735 | 5 | +0.18% | 148,952 | 4.07억 |
| 2026-04-10 | 2,710 | 2,745 | 2,675 | 2,730 | 50 | +1.87% | 197,127 | 5.38억 |
| 2026-04-09 | 2,760 | 2,775 | 2,670 | 2,680 | -95 | -3.42% | 125,032 | 3.35억 |
| 2026-04-08 | 2,735 | 2,795 | 2,700 | 2,775 | 115 | +4.32% | 251,973 | 6.99억 |
| 2026-04-07 | 2,700 | 2,810 | 2,655 | 2,660 | -30 | -1.12% | 198,614 | 5.28억 |
| 2026-04-06 | 2,660 | 2,735 | 2,620 | 2,690 | 0 | 0.00% | 219,626 | 5.91억 |
| 2026-04-03 | 2,755 | 2,770 | 2,655 | 2,690 | -20 | -0.74% | 100,784 | 2.71억 |
| 2026-04-02 | 2,850 | 2,915 | 2,605 | 2,710 | -135 | -4.75% | 220,759 | 5.98억 |
| 2026-04-01 | 2,720 | 2,850 | 2,720 | 2,845 | 200 | +7.56% | 202,751 | 5.77억 |
| 2026-03-31 | 2,750 | 2,770 | 2,620 | 2,645 | -125 | -4.51% | 249,338 | 6.59억 |
| 2026-03-30 | 2,770 | 2,815 | 2,760 | 2,770 | -100 | -3.48% | 136,850 | 3.79억 |
| 2026-03-27 | 2,740 | 2,885 | 2,705 | 2,870 | — | — | 127,966 | 3.67억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)