얼라인드 238120
3,135+6.09%KOSDAQ · 직전 거래일 종가
얼라인드(238120)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 3,135원으로 +6.09% 변동했으며, 거래량은 23,660주, 거래대금은 1억원입니다.
일별 시세
| 일자 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 20260807 | 2,955 | 3,140 | 2,910 | 3,135 | 23,660 |
| 20260806 | 2,900 | 2,960 | 2,800 | 2,955 | 43,181 |
| 20260805 | 2,830 | 3,250 | 2,600 | 2,900 | 420,409 |
| 20260804 | 2,850 | 2,850 | 2,750 | 2,815 | 15,115 |
| 20260803 | 2,830 | 2,960 | 2,720 | 2,910 | 10,751 |
| 20260731 | 2,760 | 2,860 | 2,680 | 2,860 | 11,144 |
| 20260730 | 2,640 | 2,795 | 2,445 | 2,680 | 18,097 |
| 20260729 | 2,985 | 2,985 | 2,380 | 2,775 | 59,033 |
| 20260728 | 3,015 | 3,020 | 2,720 | 2,790 | 44,031 |
| 20260727 | 3,040 | 3,145 | 2,960 | 3,015 | 32,136 |
| 20260724 | 3,090 | 3,135 | 2,955 | 3,065 | 23,162 |
| 20260723 | 2,880 | 3,095 | 2,875 | 3,080 | 9,428 |
| 20260722 | 2,925 | 2,970 | 2,880 | 2,900 | 7,432 |
| 20260721 | 2,945 | 2,945 | 2,805 | 2,945 | 13,843 |
| 20260720 | 3,020 | 3,025 | 2,860 | 2,990 | 28,773 |
| 20260716 | 3,150 | 3,340 | 2,990 | 3,080 | 28,854 |
| 20260715 | 3,105 | 3,295 | 3,020 | 3,120 | 16,792 |
| 20260714 | 3,215 | 3,220 | 2,960 | 3,135 | 66,936 |
| 20260713 | 3,315 | 3,360 | 3,110 | 3,180 | 11,764 |
| 20260710 | 3,165 | 3,475 | 3,165 | 3,300 | 12,323 |
| 20260709 | 3,220 | 3,495 | 3,115 | 3,325 | 3,986 |
| 20260708 | 3,250 | 3,315 | 3,160 | 3,245 | 8,037 |
| 20260707 | 3,230 | 3,380 | 3,180 | 3,275 | 14,757 |
| 20260706 | 3,350 | 3,450 | 3,220 | 3,270 | 3,907 |
| 20260703 | 3,390 | 3,505 | 3,230 | 3,335 | 12,780 |
| 20260702 | 3,540 | 3,540 | 3,290 | 3,330 | 7,058 |
| 20260701 | 3,430 | 3,600 | 3,385 | 3,565 | 8,039 |
| 20260630 | 3,485 | 3,485 | 3,360 | 3,400 | 4,776 |
| 20260629 | 3,135 | 3,490 | 3,135 | 3,400 | 49,469 |
| 20260626 | 3,190 | 3,190 | 2,980 | 3,060 | 14,991 |
얼라인드 관련 뉴스
- [얼라인드] [기재정정]주요사항보고서(자기주식처분결정)dart · 2026-06-30
- [얼라인드] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-06-26
- [얼라인드] 주요사항보고서(자기주식처분결정)dart · 2026-05-29
- [얼라인드] 분기보고서 (2026.03)dart · 2026-05-15
- [얼라인드] 사업보고서 (2025.12)dart · 2026-03-23
- [얼라인드] 분기보고서 (2025.09)dart · 2025-11-14
- [얼라인드] [첨부추가]주요사항보고서(유형자산양수결정)dart · 2025-09-12
- [얼라인드] 반기보고서 (2025.06)dart · 2025-08-14
- [얼라인드] 분기보고서 (2025.03)dart · 2025-05-15
- [얼라인드] 주식등의대량보유상황보고서(일반)dart · 2025-04-04
- [얼라인드] 사업보고서 (2024.12)dart · 2025-03-21
- [얼라인드] 주요사항보고서(자기주식취득신탁계약체결결정)dart · 2025-01-21
- [얼라인드] 분기보고서 (2024.09)dart · 2024-11-14
- [얼라인드] 반기보고서 (2024.06)dart · 2024-08-14
- [얼라인드] 분기보고서 (2024.03)dart · 2024-05-16
- [얼라인드] 사업보고서 (2023.12)dart · 2024-03-18
- [얼라인드] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-11-16
- [얼라인드] 주식등의대량보유상황보고서(일반)dart · 2023-11-15
- [얼라인드] 주식등의대량보유상황보고서(일반)dart · 2023-11-15
- [얼라인드] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2023-11-15