신한알파리츠 (293940)

293940
🏛️ 대한민국 →
5,590.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7,566.50 7,566.50 7,500.50 7,500.50 0.1M
2021-12-29 7,547.60 7,557.10 7,509.90 7,547.60 0.1M
2021-12-28 7,575.90 7,575.90 7,519.30 7,547.60 0.1M
2021-12-27 7,575.90 7,575.90 7,557.10 7,557.10 0.0M
2021-12-24 7,557.10 7,585.40 7,547.60 7,566.50 0.1M
2021-12-23 7,566.50 7,575.90 7,538.20 7,547.60 0.1M
2021-12-22 7,575.90 7,575.90 7,528.80 7,547.60 0.0M
2021-12-21 7,538.20 7,566.50 7,462.70 7,538.20 0.1M
2021-12-20 7,585.40 7,585.40 7,481.60 7,509.90 0.1M
2021-12-17 7,538.20 7,585.40 7,509.90 7,575.90 0.1M
2021-12-16 7,547.60 7,547.60 7,500.50 7,538.20 0.0M
2021-12-15 7,491.00 7,538.20 7,491.00 7,538.20 0.0M
2021-12-14 7,500.50 7,538.20 7,472.20 7,538.20 0.0M
2021-12-13 7,472.20 7,519.30 7,472.20 7,500.50 0.0M
2021-12-10 7,491.00 7,528.80 7,443.80 7,472.20 0.1M
2021-12-09 7,500.50 7,538.20 7,443.80 7,443.80 0.1M
2021-12-08 7,500.50 7,500.50 7,462.70 7,491.00 0.0M
2021-12-07 7,491.00 7,500.50 7,434.40 7,500.50 0.1M
2021-12-06 7,491.00 7,500.50 7,443.80 7,453.30 0.0M
2021-12-03 7,538.20 7,547.60 7,491.00 7,491.00 0.0M
2021-12-02 7,538.20 7,538.20 7,481.60 7,538.20 0.0M
2021-12-01 7,500.50 7,538.20 7,406.10 7,538.20 0.1M
2021-11-30 7,547.60 7,547.60 7,434.40 7,491.00 0.1M
2021-11-29 7,575.90 7,575.90 7,189.10 7,547.60 0.1M
2021-11-26 7,566.50 7,575.90 7,528.80 7,575.90 0.1M
2021-11-25 7,566.50 7,575.90 7,528.80 7,566.50 0.1M
2021-11-24 7,557.10 7,566.50 7,519.30 7,566.50 0.1M
2021-11-23 7,566.50 7,575.90 7,509.90 7,557.10 0.1M
2021-11-22 7,566.50 7,566.50 7,519.30 7,566.50 0.0M
2021-11-19 7,575.90 7,575.90 7,519.30 7,547.60 0.0M
2021-11-18 7,547.60 7,566.50 7,519.30 7,547.60 0.0M
2021-11-17 7,585.40 7,594.80 7,538.20 7,547.60 0.0M
2021-11-16 7,575.90 7,585.40 7,557.10 7,575.90 0.0M
2021-11-15 7,547.60 7,585.40 7,528.80 7,575.90 0.1M
2021-11-12 7,557.10 7,557.10 7,519.30 7,538.20 0.0M
2021-11-11 7,547.60 7,547.60 7,509.90 7,547.60 0.1M
2021-11-10 7,519.30 7,547.60 7,491.00 7,547.60 0.1M
2021-11-09 7,538.20 7,538.20 7,481.60 7,519.30 0.1M
2021-11-08 7,538.20 7,538.20 7,453.30 7,509.90 0.0M
2021-11-05 7,538.20 7,538.20 7,462.70 7,509.90 0.1M
2021-11-04 7,509.90 7,557.10 7,500.50 7,547.60 0.1M
2021-11-03 7,547.60 7,557.10 7,491.00 7,509.90 0.1M
2021-11-02 7,575.90 7,575.90 7,519.30 7,547.60 0.1M
2021-11-01 7,594.80 7,613.70 7,547.60 7,585.40 0.2M
2021-10-29 7,604.20 7,604.20 7,547.60 7,594.80 0.1M
2021-10-28 7,613.70 7,623.10 7,547.60 7,604.20 0.1M
2021-10-27 7,594.80 7,613.70 7,575.90 7,604.20 0.1M
2021-10-26 7,575.90 7,613.70 7,557.10 7,594.80 0.1M
2021-10-25 7,604.20 7,613.70 7,528.80 7,575.90 0.1M
2021-10-22 7,566.50 7,613.70 7,566.50 7,604.20 0.0M
2021-10-21 7,613.70 7,613.70 7,566.50 7,604.20 0.0M
2021-10-20 7,613.70 7,632.50 7,585.40 7,604.20 0.1M
2021-10-19 7,585.40 7,632.50 7,538.20 7,613.70 0.1M
2021-10-18 7,575.90 7,594.80 7,538.20 7,585.40 0.0M
2021-10-15 7,632.50 7,632.50 7,528.80 7,575.90 0.1M
2021-10-14 7,632.50 7,632.50 7,538.20 7,632.50 0.1M
2021-10-13 7,594.80 7,651.40 7,528.80 7,632.50 0.1M
2021-10-12 7,613.70 7,613.70 7,509.90 7,594.80 0.1M
2021-10-08 7,632.50 7,660.80 7,538.20 7,613.70 0.1M
2021-10-07 7,491.00 7,632.50 7,491.00 7,632.50 0.1M
2021-10-06 7,538.20 7,594.80 7,491.00 7,547.60 0.1M
2021-10-05 7,698.60 7,698.60 7,538.20 7,604.20 0.1M
2021-10-01 7,670.30 7,698.60 7,613.70 7,698.60 0.1M
2021-09-30 7,632.50 7,670.30 7,594.80 7,670.30 0.1M
2021-09-29 7,594.80 7,632.50 7,547.60 7,632.50 0.2M
2021-09-28 7,755.20 7,774.10 7,708.00 7,774.10 0.1M
2021-09-27 7,726.90 7,755.20 7,698.60 7,755.20 0.2M
2021-09-24 7,736.30 7,736.30 7,717.40 7,717.40 0.1M
2021-09-23 7,736.30 7,774.10 7,708.00 7,736.30 0.1M
2021-09-17 7,755.20 7,755.20 7,708.00 7,736.30 0.1M
2021-09-16 7,755.20 7,755.20 7,708.00 7,736.30 0.0M
2021-09-15 7,755.20 7,755.20 7,708.00 7,755.20 0.0M
2021-09-14 7,764.60 7,764.60 7,689.10 7,755.20 0.1M
2021-09-13 7,783.50 7,783.50 7,708.00 7,764.60 0.1M
2021-09-10 7,755.20 7,774.10 7,726.90 7,764.60 0.0M
2021-09-09 7,783.50 7,783.50 7,717.40 7,755.20 0.1M
2021-09-08 7,774.10 7,783.50 7,726.90 7,774.10 0.1M
2021-09-07 7,745.80 7,774.10 7,726.90 7,774.10 0.1M
2021-09-06 7,764.60 7,764.60 7,698.60 7,745.80 0.1M
2021-09-03 7,698.60 7,764.60 7,642.00 7,736.30 0.2M
2021-09-02 7,698.60 7,717.40 7,660.80 7,698.60 0.1M
2021-09-01 7,717.40 7,717.40 7,623.10 7,698.60 0.1M
2021-08-31 7,670.30 7,689.10 7,613.70 7,689.10 0.1M
2021-08-30 7,660.80 7,679.70 7,623.10 7,670.30 0.0M
2021-08-27 7,642.00 7,670.30 7,594.80 7,660.80 0.1M
2021-08-26 7,613.70 7,670.30 7,547.60 7,670.30 0.1M
2021-08-25 7,642.00 7,642.00 7,575.90 7,632.50 0.0M
2021-08-24 7,594.80 7,632.50 7,594.80 7,623.10 0.0M
2021-08-23 7,632.50 7,632.50 7,500.50 7,594.80 0.0M
2021-08-20 7,670.30 7,670.30 7,547.60 7,594.80 0.1M
2021-08-19 7,708.00 7,708.00 7,623.10 7,651.40 0.1M
2021-08-18 7,708.00 7,717.40 7,623.10 7,689.10 0.1M
2021-08-17 7,717.40 7,717.40 7,623.10 7,708.00 0.1M
2021-08-13 7,689.10 7,717.40 7,613.70 7,717.40 0.1M
2021-08-12 7,660.80 7,726.90 7,613.70 7,726.90 0.1M
2021-08-11 7,613.70 7,670.30 7,547.60 7,670.30 0.1M
2021-08-10 7,623.10 7,623.10 7,528.80 7,613.70 0.1M
2021-08-09 7,632.50 7,632.50 7,557.10 7,613.70 0.0M
2021-08-06 7,632.50 7,651.40 7,538.20 7,604.20 0.1M
2021-08-05 7,623.10 7,623.10 7,528.80 7,585.40 0.0M
2021-08-04 7,528.80 7,632.50 7,462.70 7,632.50 0.1M
2021-08-03 7,547.60 7,547.60 7,453.30 7,528.80 0.1M
2021-08-02 7,547.60 7,547.60 7,425.00 7,528.80 0.1M
2021-07-30 7,462.70 7,547.60 7,396.70 7,547.60 0.1M
2021-07-29 7,443.80 7,472.20 7,387.20 7,472.20 0.1M
2021-07-28 7,443.80 7,443.80 7,387.20 7,425.00 0.0M
2021-07-27 7,443.80 7,453.30 7,358.90 7,443.80 0.1M
2021-07-26 7,462.70 7,472.20 7,377.80 7,434.40 0.1M
2021-07-23 7,500.50 7,500.50 7,406.10 7,434.40 0.1M
2021-07-22 7,509.90 7,509.90 7,434.40 7,453.30 0.1M
2021-07-21 7,575.90 7,575.90 7,491.00 7,491.00 0.0M
2021-07-20 7,491.00 7,585.40 7,425.00 7,575.90 0.2M
2021-07-19 7,481.60 7,509.90 7,396.70 7,491.00 0.1M
2021-07-16 7,547.60 7,547.60 7,377.80 7,481.60 0.1M
2021-07-15 7,434.40 7,557.10 7,330.60 7,547.60 0.2M
2021-07-14 7,491.00 7,491.00 7,358.90 7,434.40 0.1M
2021-07-13 7,453.30 7,528.80 7,434.40 7,453.30 0.1M
2021-07-12 7,472.20 7,472.20 7,387.20 7,453.30 0.1M
2021-07-09 7,443.80 7,462.70 7,330.60 7,406.10 0.1M
2021-07-08 7,547.60 7,547.60 7,377.80 7,462.70 0.2M
2021-07-07 7,528.80 7,528.80 7,406.10 7,509.90 0.1M
2021-07-06 7,519.30 7,528.80 7,453.30 7,528.80 0.1M
2021-07-05 7,566.50 7,566.50 7,113.60 7,491.00 0.2M
2021-07-02 7,623.10 7,651.40 7,547.60 7,566.50 0.1M
2021-07-01 7,736.30 7,755.20 7,566.50 7,585.40 0.1M
2021-06-30 7,698.60 7,736.30 7,651.40 7,736.30 0.1M
2021-06-29 7,679.70 7,708.00 7,632.50 7,698.60 0.1M
2021-06-28 7,670.30 7,670.30 7,632.50 7,642.00 0.1M
2021-06-25 7,660.80 7,717.40 7,632.50 7,670.30 0.1M
2021-06-24 7,651.40 7,717.40 7,642.00 7,679.70 0.1M
2021-06-23 7,811.80 7,811.80 7,689.10 7,717.40 0.1M
2021-06-22 7,859.00 7,859.00 7,698.60 7,774.10 0.0M
2021-06-21 7,783.50 7,849.50 7,632.50 7,821.20 0.2M
2021-06-18 7,783.50 7,811.80 7,736.30 7,783.50 0.1M
2021-06-17 7,830.70 7,830.70 7,726.90 7,755.20 0.1M
2021-06-16 7,840.10 7,840.10 7,726.90 7,783.50 0.1M
2021-06-15 7,736.30 7,792.90 7,698.60 7,792.90 0.2M
2021-06-14 7,925.00 7,943.90 7,736.30 7,736.30 0.2M
2021-06-11 8,066.50 8,066.50 7,859.00 7,943.90 0.2M
2021-06-10 8,132.60 8,132.60 7,972.20 8,066.50 0.1M
2021-06-09 8,019.40 8,132.60 7,972.20 8,066.50 0.2M
2021-06-08 8,142.00 8,170.30 7,962.70 8,019.40 0.1M
2021-06-07 8,236.30 8,236.30 7,925.00 8,151.40 0.1M
2021-06-04 8,340.10 8,340.10 7,755.20 8,236.30 0.1M
2021-06-03 8,236.30 8,274.10 8,189.20 8,255.20 0.2M
2021-06-02 8,104.30 8,226.90 8,066.50 8,179.70 0.3M
2021-06-01 8,000.50 8,160.90 7,962.70 8,104.30 0.2M
2021-05-31 7,943.90 8,028.80 7,859.00 7,953.30 0.1M
2021-05-28 7,887.30 7,943.90 7,830.70 7,906.10 0.1M
2021-05-27 7,830.70 7,887.30 7,811.80 7,840.10 0.1M
2021-05-26 7,830.70 7,830.70 7,783.50 7,802.40 0.1M
2021-05-25 7,783.50 7,802.40 7,755.20 7,802.40 0.1M
2021-05-24 7,783.50 7,783.50 7,726.90 7,764.60 0.1M
2021-05-21 7,792.90 7,792.90 7,717.40 7,774.10 0.1M
2021-05-20 7,792.90 7,792.90 7,698.60 7,774.10 0.1M
2021-05-18 7,708.00 7,783.50 7,708.00 7,783.50 0.1M
2021-05-17 7,764.60 7,764.60 7,708.00 7,736.30 0.1M
2021-05-14 7,783.50 7,783.50 7,670.30 7,764.60 0.1M
2021-05-13 7,717.40 7,783.50 7,594.80 7,745.80 0.1M
2021-05-12 7,783.50 7,783.50 7,642.00 7,745.80 0.1M
2021-05-11 7,774.10 7,792.90 7,717.40 7,726.90 0.2M
2021-05-10 7,698.60 7,811.80 7,689.10 7,736.30 0.2M
2021-05-07 7,698.60 7,726.90 7,670.30 7,698.60 0.1M
2021-05-06 7,708.00 7,755.20 7,670.30 7,698.60 0.1M
2021-05-04 7,755.20 7,830.70 7,509.90 7,708.00 0.3M
2021-05-03 7,689.10 7,840.10 7,651.40 7,764.60 0.1M
2021-04-30 7,736.30 7,783.50 7,594.80 7,670.30 0.2M
2021-04-29 7,594.80 7,745.80 7,566.50 7,670.30 0.2M
2021-04-28 7,613.70 7,613.70 7,472.20 7,594.80 0.2M
2021-04-27 7,491.00 7,708.00 7,462.70 7,585.40 0.2M
2021-04-26 7,538.20 7,538.20 7,453.30 7,491.00 0.2M
2021-04-23 7,377.80 7,472.20 7,377.80 7,443.80 0.2M
2021-04-22 7,292.90 7,462.70 7,292.90 7,377.80 0.2M
2021-04-21 7,198.50 7,283.50 7,198.50 7,283.50 0.1M
2021-04-20 7,170.20 7,264.60 7,170.20 7,198.50 0.1M
2021-04-19 7,198.50 7,217.40 7,151.40 7,170.20 0.1M
2021-04-16 7,151.40 7,179.70 7,151.40 7,170.20 0.1M
2021-04-15 7,189.10 7,198.50 7,141.90 7,151.40 0.1M
2021-04-14 7,170.20 7,198.50 7,132.50 7,160.80 0.1M
2021-04-13 7,075.90 7,189.10 7,047.60 7,132.50 0.1M
2021-04-12 7,047.60 7,113.60 7,047.60 7,075.90 0.1M
2021-04-09 7,057.00 7,066.50 6,972.10 7,047.60 0.1M
2021-04-08 7,047.60 7,075.90 6,943.80 7,028.70 0.1M
2021-04-07 7,038.20 7,057.00 7,009.90 7,047.60 0.1M
2021-04-06 7,019.30 7,019.30 6,962.70 6,991.00 0.2M
2021-04-05 7,066.50 7,066.50 7,019.30 7,019.30 0.1M
2021-04-02 7,094.80 7,094.80 7,019.30 7,066.50 0.1M
2021-04-01 7,104.20 7,141.90 7,075.90 7,104.20 0.1M
2021-03-31 7,104.20 7,170.20 7,104.20 7,104.20 0.1M
2021-03-30 7,208.00 7,264.60 7,104.20 7,113.60 0.2M
2021-03-29 7,274.00 7,349.50 7,132.50 7,283.50 0.3M
2021-03-26 7,282.10 7,513.90 7,282.10 7,436.60 0.4M
2021-03-25 7,214.50 7,320.70 7,175.80 7,301.40 0.2M
2021-03-24 7,195.10 7,214.50 7,156.50 7,204.80 0.1M
2021-03-23 7,175.80 7,185.50 7,166.20 7,185.50 0.1M
2021-03-22 7,156.50 7,175.80 7,127.50 7,175.80 0.1M
2021-03-19 7,137.20 7,146.90 7,108.20 7,146.90 0.1M
2021-03-18 7,146.90 7,156.50 7,127.50 7,137.20 0.1M
2021-03-17 7,146.90 7,156.50 7,098.60 7,137.20 0.1M
2021-03-16 7,108.20 7,137.20 7,050.30 7,127.50 0.1M
2021-03-15 7,040.60 7,108.20 7,040.60 7,108.20 0.1M
2021-03-12 7,040.60 7,059.90 7,002.00 7,040.60 0.1M
2021-03-11 7,050.30 7,050.30 6,982.70 7,040.60 0.1M
2021-03-10 7,050.30 7,059.90 7,002.00 7,031.00 0.1M
2021-03-09 7,088.90 7,088.90 6,963.40 7,050.30 0.1M
2021-03-08 7,088.90 7,088.90 7,011.60 7,050.30 0.1M
2021-03-05 6,992.30 7,040.60 6,953.70 7,040.60 0.1M
2021-03-04 6,982.70 6,982.70 6,944.00 6,973.00 0.1M
2021-03-03 7,040.60 7,040.60 6,973.00 7,002.00 0.0M
2021-03-02 6,982.70 7,021.30 6,973.00 7,021.30 0.1M
2021-02-26 6,953.70 6,982.70 6,857.10 6,982.70 0.1M
2021-02-25 6,886.10 6,963.40 6,847.50 6,963.40 0.1M
2021-02-24 6,808.80 6,886.10 6,799.20 6,886.10 0.1M
2021-02-23 6,857.10 6,876.40 6,799.20 6,857.10 0.1M
2021-02-22 6,940.50 6,940.50 6,891.80 6,921.00 0.1M
2021-02-19 6,872.30 6,921.00 6,852.80 6,901.50 0.1M
2021-02-18 6,872.30 6,930.70 6,872.30 6,872.30 0.1M
2021-02-17 6,862.50 6,930.70 6,843.00 6,872.30 0.1M
2021-02-16 6,852.80 6,911.30 6,852.80 6,862.50 0.1M
2021-02-15 6,921.00 7,018.50 6,833.30 6,872.30 0.2M
2021-02-10 6,891.80 6,960.00 6,891.80 6,921.00 0.1M
2021-02-09 6,901.50 6,930.70 6,891.80 6,911.30 0.1M
2021-02-08 6,862.50 6,901.50 6,843.00 6,891.80 0.1M
2021-02-05 6,862.50 6,891.80 6,862.50 6,862.50 0.1M
2021-02-04 6,940.50 6,940.50 6,833.30 6,862.50 0.0M
2021-02-03 6,872.30 6,882.00 6,813.80 6,852.80 0.1M
2021-02-02 6,891.80 6,891.80 6,823.50 6,862.50 0.1M
2021-02-01 6,911.30 6,911.30 6,813.80 6,843.00 0.1M
2021-01-29 6,872.30 6,911.30 6,823.50 6,823.50 0.1M
2021-01-28 6,823.50 6,862.50 6,813.80 6,833.30 0.1M
2021-01-27 6,852.80 6,862.50 6,804.00 6,843.00 0.1M
2021-01-26 6,852.80 6,872.30 6,823.50 6,833.30 0.0M
2021-01-25 6,843.00 6,872.30 6,804.00 6,852.80 0.1M
2021-01-24 7,010.00 7,010.00 7,010.00 7,010.00 0.0M
2021-01-22 6,794.30 6,843.00 6,794.30 6,833.30 0.1M
2021-01-21 6,823.50 6,843.00 6,774.80 6,823.50 0.1M
2021-01-20 6,745.50 6,843.00 6,716.30 6,813.80 0.1M
2021-01-19 6,774.80 6,823.50 6,716.30 6,716.30 0.1M
2021-01-18 6,823.50 6,823.50 6,755.30 6,765.00 0.2M
2021-01-15 6,843.00 6,882.00 6,804.00 6,823.50 0.1M
2021-01-14 6,843.00 6,911.30 6,813.80 6,833.30 0.1M
2021-01-13 6,833.30 6,891.80 6,784.50 6,833.30 0.1M
2021-01-12 6,813.80 6,872.30 6,804.00 6,833.30 0.1M
2021-01-11 6,911.30 6,921.00 6,755.30 6,852.80 0.2M
2021-01-10 7,100.00 7,100.00 7,100.00 7,100.00 0.0M
2021-01-08 6,979.50 6,989.20 6,872.30 6,921.00 0.1M
2021-01-07 7,008.70 7,008.70 6,940.50 6,989.20 0.1M
2021-01-06 6,921.00 6,999.00 6,882.00 6,999.00 0.1M
2021-01-05 6,833.30 6,979.50 6,823.50 6,901.50 0.1M
2021-01-04 6,950.20 6,989.20 6,774.80 6,882.00 0.1M