Stock Ticker
- (043100) 알파에이아이
- Description: 기업개요
동사는 1995년 의료용구 제조 및 판매업을 목적으로 설립되어 2000년 코스닥 시장에 상장되었으며, 2024년 8월 알파녹스로 사명을 변경함.
척추, 골절, 인공관절용 생체용금속, 외과용 수술기구, 온열전위자극기 및 온열매트 등 헬스케어 제품을 제조·판매하는 사업을 영위하고 있음.
생체용금속의 국내 시장 점유율 상위권을 유지하며 FDA 인증 획득 후 미국, 일본, 유럽 등 전세계로 수출을 확대하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 520 | 520 | 520 | 520 |
| 20261019 | 520 | 520 | 520 | 520 |
| 20261016 | 520 | 520 | 520 | 520 |
| 20261015 | 520 | 520 | 520 | 520 |
| 20261014 | 520 | 520 | 520 | 520 |
| 20261013 | 520 | 520 | 520 | 520 |
| 20261012 | 520 | 520 | 520 | 520 |
| 20261008 | 520 | 520 | 520 | 520 |
| 20260311 | 1,160 | 1,164 | 1,230 | 1,150 |
| 20260310 | 1,133 | 1,170 | 1,201 | 1,104 |
| 20260309 | 1,300 | 1,120 | 1,300 | 1,070 |
| 20260306 | 1,248 | 1,263 | 1,320 | 1,248 |
| 20260305 | 1,230 | 1,248 | 1,298 | 1,151 |
| 20260304 | 1,200 | 1,151 | 1,214 | 1,050 |
| 20260303 | 1,400 | 1,200 | 1,400 | 1,197 |
| 20260227 | 1,786 | 1,400 | 1,786 | 1,327 |
| 20260226 | 1,825 | 1,786 | 1,840 | 1,760 |
| 20260225 | 1,887 | 1,843 | 1,888 | 1,817 |
| 20260224 | 1,880 | 1,878 | 1,914 | 1,821 |
| 20260223 | 1,976 | 1,889 | 2,000 | 1,804 |
| 20260220 | 2,040 | 1,976 | 2,040 | 1,920 |
| 20260219 | 2,145 | 2,005 | 2,170 | 1,989 |
| 20260213 | 2,125 | 2,100 | 2,170 | 2,075 |
| 20260212 | 2,155 | 2,185 | 2,250 | 2,135 |
| 20260211 | 2,250 | 2,155 | 2,320 | 2,150 |
| 20260210 | 2,250 | 2,250 | 2,345 | 2,170 |
| 20260209 | 2,300 | 2,250 | 2,400 | 2,225 |
| 20260206 | 2,220 | 2,255 | 2,350 | 2,050 |
| 20260205 | 2,335 | 2,280 | 2,540 | 2,250 |
| 20260204 | 2,525 | 2,335 | 2,575 | 2,330 |
| 20260203 | 2,445 | 2,525 | 2,595 | 2,305 |
| 20260202 | 2,420 | 2,420 | 2,590 | 2,210 |
| 20260130 | 2,200 | 2,350 | 2,470 | 2,175 |
| 20260129 | 2,110 | 2,170 | 2,185 | 1,951 |
| 20260128 | 1,990 | 2,110 | 2,420 | 1,989 |
| 20260127 | 1,897 | 1,957 | 2,000 | 1,871 |
| 20260126 | 1,795 | 1,859 | 1,890 | 1,783 |
| 20260123 | 1,810 | 1,813 | 1,850 | 1,750 |
| 20260122 | 1,845 | 1,810 | 1,900 | 1,770 |
| 20260121 | 1,923 | 1,845 | 1,939 | 1,803 |
| 20260120 | 1,776 | 1,963 | 2,150 | 1,776 |
| 20260119 | 1,779 | 1,775 | 1,790 | 1,720 |
| 20260116 | 1,850 | 1,775 | 1,940 | 1,750 |
| 20260115 | 1,900 | 1,850 | 1,971 | 1,800 |
| 20260114 | 1,700 | 1,900 | 2,210 | 1,700 |
| 20260113 | 1,630 | 1,700 | 1,720 | 1,591 |
| 20260112 | 1,575 | 1,601 | 1,630 | 1,560 |
| 20260109 | 1,595 | 1,567 | 1,664 | 1,534 |
| 20260108 | 1,622 | 1,569 | 1,671 | 1,562 |
| 20260107 | 1,694 | 1,622 | 1,701 | 1,606 |
| 20260106 | 1,733 | 1,694 | 1,775 | 1,682 |
| 20260105 | 1,695 | 1,733 | 1,828 | 1,676 |
| 20260102 | 1,745 | 1,695 | 1,770 | 1,665 |
| 20251230 | 1,575 | 1,696 | 1,800 | 1,555 |
| 20251229 | 1,502 | 1,575 | 1,630 | 1,502 |
| 20251226 | 1,696 | 1,601 | 1,701 | 1,528 |
| 20251224 | 1,650 | 1,695 | 1,700 | 1,600 |
| 20251223 | 1,744 | 1,666 | 1,756 | 1,650 |
| 20251222 | 1,757 | 1,743 | 1,789 | 1,731 |
| 20251219 | 1,804 | 1,757 | 1,804 | 1,696 |
| 20251218 | 1,745 | 1,803 | 1,820 | 1,710 |
| 20251217 | 1,789 | 1,723 | 1,864 | 1,715 |
| 20251216 | 1,790 | 1,789 | 1,926 | 1,720 |
| 20251215 | 1,830 | 1,810 | 1,863 | 1,786 |
| 20251212 | 2,080 | 1,830 | 2,080 | 1,700 |
| 20251211 | 2,055 | 2,080 | 2,125 | 1,997 |
| 20251210 | 2,175 | 2,065 | 2,195 | 2,060 |
| 20251209 | 1,937 | 2,175 | 2,450 | 1,937 |
| 20251208 | 1,980 | 1,937 | 2,060 | 1,924 |
| 20251205 | 2,080 | 1,985 | 2,080 | 1,925 |
| 20251204 | 1,850 | 2,035 | 2,115 | 1,815 |
| 20251203 | 1,875 | 1,845 | 1,880 | 1,818 |
| 20251202 | 1,893 | 1,835 | 1,902 | 1,795 |
| 20251201 | 1,840 | 1,890 | 2,070 | 1,832 |
| 20251128 | 1,885 | 1,832 | 2,070 | 1,779 |
| 20251127 | 1,602 | 1,778 | 1,778 | 1,602 |
| 20251126 | 1,578 | 1,602 | 1,610 | 1,570 |
| 20251125 | 1,585 | 1,578 | 1,660 | 1,565 |
| 20251124 | 1,614 | 1,584 | 1,670 | 1,581 |
| 20251121 | 1,688 | 1,650 | 1,696 | 1,601 |
| 20251120 | 1,700 | 1,688 | 1,750 | 1,677 |
| 20251119 | 1,726 | 1,700 | 1,728 | 1,674 |
| 20251118 | 1,751 | 1,740 | 1,766 | 1,662 |
| 20251117 | 1,765 | 1,751 | 1,767 | 1,718 |
| 20251114 | 1,790 | 1,751 | 1,825 | 1,745 |
| 20251113 | 1,821 | 1,804 | 1,821 | 1,720 |
| 20251112 | 1,736 | 1,821 | 1,840 | 1,718 |
| 20251111 | 1,962 | 1,735 | 1,978 | 1,710 |
| 20251110 | 2,025 | 1,978 | 2,060 | 1,945 |
| 20251107 | 1,961 | 2,020 | 2,130 | 1,913 |
| 20251106 | 2,150 | 2,030 | 2,150 | 2,020 |
| 20251105 | 2,010 | 2,120 | 2,125 | 1,950 |
| 20251104 | 2,000 | 2,030 | 2,085 | 1,915 |
| 20251103 | 2,025 | 2,000 | 2,180 | 1,920 |
| 20251031 | 2,045 | 2,020 | 2,085 | 1,997 |
| 20251030 | 2,115 | 2,080 | 2,150 | 2,040 |
| 20251029 | 2,200 | 2,135 | 2,205 | 2,070 |
| 20251028 | 2,200 | 2,225 | 2,295 | 2,100 |
| 20251027 | 1,909 | 2,195 | 2,470 | 1,909 |
| 20251024 | 1,922 | 1,903 | 1,970 | 1,878 |
| 20251023 | 1,986 | 1,921 | 2,090 | 1,900 |
| 20251022 | 1,921 | 1,979 | 2,065 | 1,851 |
| 20251021 | 1,980 | 1,908 | 2,045 | 1,885 |
| 20251020 | 2,005 | 1,980 | 2,040 | 1,923 |
| 20251017 | 2,315 | 1,990 | 2,480 | 1,990 |
| 20251016 | 1,670 | 2,195 | 2,195 | 1,659 |
| 20251015 | 1,373 | 1,692 | 1,762 | 1,361 |
| 20251014 | 1,381 | 1,373 | 1,387 | 1,321 |
| 20251013 | 1,419 | 1,380 | 1,457 | 1,370 |
| 20251010 | 1,459 | 1,420 | 1,459 | 1,405 |
| 20251002 | 1,425 | 1,419 | 1,484 | 1,415 |
| 20251001 | 1,505 | 1,415 | 1,505 | 1,393 |
| 20250930 | 1,470 | 1,506 | 1,508 | 1,462 |
| 20250929 | 1,458 | 1,470 | 1,514 | 1,457 |
| 20250926 | 1,535 | 1,501 | 1,535 | 1,450 |
| 20250925 | 1,550 | 1,526 | 1,589 | 1,510 |
| 20250924 | 1,562 | 1,550 | 1,563 | 1,525 |
| 20250923 | 1,629 | 1,562 | 1,646 | 1,538 |
| 20250922 | 1,636 | 1,615 | 1,676 | 1,538 |
| 20250919 | 1,670 | 1,631 | 1,670 | 1,610 |
| 20250918 | 1,679 | 1,663 | 1,798 | 1,620 |
| 20250917 | 1,655 | 1,679 | 1,699 | 1,602 |
| 20250916 | 1,730 | 1,668 | 1,731 | 1,624 |
| 20250915 | 1,657 | 1,729 | 1,780 | 1,652 |
| 20250912 | 1,653 | 1,669 | 1,710 | 1,652 |
| 20250911 | 1,665 | 1,653 | 1,728 | 1,638 |
| 20250910 | 1,681 | 1,752 | 1,794 | 1,650 |
| 20250909 | 1,710 | 1,682 | 1,738 | 1,642 |
| 20250908 | 1,760 | 1,706 | 1,769 | 1,690 |
| 20250905 | 1,779 | 1,760 | 1,820 | 1,730 |
| 20250904 | 1,895 | 1,747 | 1,935 | 1,746 |
| 20250903 | 1,763 | 1,755 | 1,768 | 1,641 |
| 20250902 | 1,750 | 1,739 | 2,020 | 1,635 |
| 20250901 | 1,810 | 1,750 | 1,810 | 1,717 |
| 20250829 | 1,840 | 1,803 | 1,894 | 1,788 |
| 20250828 | 1,785 | 1,870 | 1,900 | 1,773 |
| 20250827 | 1,881 | 1,784 | 1,881 | 1,770 |
| 20250826 | 1,933 | 1,880 | 1,947 | 1,831 |
| 20250825 | 1,960 | 1,933 | 1,988 | 1,904 |
| 20250822 | 1,854 | 1,993 | 2,020 | 1,854 |
| 20250821 | 1,912 | 1,873 | 2,155 | 1,834 |
| 20250820 | 1,935 | 1,905 | 1,958 | 1,820 |
| 20250819 | 2,120 | 1,950 | 2,120 | 1,520 |
| 20250818 | 2,250 | 2,100 | 2,310 | 2,100 |
| 20250814 | 2,145 | 2,250 | 2,350 | 2,100 |
| 20250813 | 2,120 | 2,150 | 2,255 | 2,085 |
| 20250812 | 2,185 | 2,195 | 2,250 | 2,055 |
| 20250811 | 2,110 | 2,165 | 2,355 | 2,050 |
| 20250808 | 2,395 | 2,085 | 2,470 | 2,085 |
| 20250807 | 4,250 | 2,975 | 4,260 | 2,975 |
| 20250806 | 4,400 | 4,250 | 4,515 | 4,250 |
| 20250805 | 4,495 | 4,490 | 4,530 | 4,270 |
| 20250804 | 4,575 | 4,495 | 4,630 | 4,250 |
| 20250801 | 4,700 | 4,635 | 4,740 | 4,405 |
| 20250731 | 4,735 | 4,700 | 4,950 | 4,670 |
| 20250730 | 4,860 | 4,715 | 4,930 | 4,575 |
| 20250729 | 4,785 | 4,905 | 5,080 | 4,690 |
| 20250728 | 4,980 | 4,795 | 4,985 | 4,605 |
| 20250725 | 4,800 | 4,980 | 5,190 | 4,610 |
| 20250724 | 4,700 | 4,800 | 4,850 | 4,480 |
| 20250723 | 4,550 | 4,730 | 5,040 | 4,120 |
| 20250722 | 4,390 | 4,690 | 4,780 | 4,215 |
| 20250721 | 4,765 | 4,195 | 4,830 | 4,140 |
| 20250718 | 4,605 | 4,765 | 4,955 | 4,535 |
| 20250717 | 4,800 | 4,605 | 4,965 | 4,455 |
| 20250716 | 5,000 | 4,800 | 5,000 | 4,355 |
| 20250715 | 5,140 | 4,930 | 5,480 | 4,355 |
| 20250714 | 5,100 | 5,220 | 5,290 | 5,010 |
| 20250711 | 5,040 | 5,070 | 5,650 | 4,855 |
| 20250710 | 4,835 | 4,900 | 4,990 | 4,745 |
| 20250709 | 4,230 | 4,835 | 5,050 | 4,200 |
| 20250708 | 4,095 | 4,225 | 4,280 | 4,085 |
| 20250707 | 4,200 | 4,195 | 4,285 | 4,010 |
| 20250704 | 4,205 | 4,195 | 4,295 | 4,055 |
| 20250703 | 4,075 | 4,200 | 4,230 | 3,995 |
| 20250702 | 4,105 | 4,075 | 4,300 | 3,995 |
| 20250701 | 4,045 | 3,995 | 4,125 | 3,830 |
| 20250630 | 3,850 | 4,035 | 4,060 | 3,835 |
| 20250627 | 3,910 | 3,855 | 3,980 | 3,780 |
| 20250626 | 3,930 | 3,910 | 4,140 | 3,910 |
| 20250625 | 4,175 | 3,950 | 4,175 | 3,950 |
| 20250624 | 4,270 | 4,115 | 4,370 | 4,045 |
| 20250623 | 4,215 | 4,270 | 4,345 | 4,050 |
| 20250620 | 4,180 | 4,215 | 4,265 | 4,015 |
| 20250619 | 4,185 | 4,185 | 4,365 | 4,185 |
| 20250618 | 4,005 | 4,185 | 4,405 | 3,800 |
| 20250617 | 3,845 | 4,005 | 4,055 | 3,800 |
| 20250616 | 4,110 | 3,845 | 4,110 | 3,845 |
| 20250613 | 4,200 | 4,075 | 4,250 | 3,925 |
| 20250612 | 3,865 | 4,080 | 4,100 | 3,810 |
| 20250611 | 3,755 | 3,895 | 3,905 | 3,710 |
| 20250610 | 3,790 | 3,820 | 3,935 | 3,750 |
| 20250609 | 3,910 | 3,790 | 3,910 | 3,690 |
| 20250605 | 3,960 | 3,870 | 3,985 | 3,825 |
| 20250604 | 3,995 | 3,950 | 4,035 | 3,815 |
| 20250602 | 4,000 | 3,940 | 4,105 | 3,900 |
| 20250530 | 3,955 | 4,085 | 4,150 | 3,680 |
| 20250529 | 3,700 | 3,900 | 3,970 | 3,700 |
| 20250528 | 4,000 | 3,690 | 4,020 | 3,690 |
| 20250527 | 3,845 | 4,050 | 4,050 | 3,750 |
| 20250526 | 4,015 | 3,840 | 4,070 | 3,735 |
| 20250523 | 3,390 | 3,985 | 4,100 | 3,290 |
| 20250522 | 3,210 | 3,230 | 3,420 | 3,210 |
| 20250521 | 3,055 | 3,235 | 3,360 | 3,035 |
| 20250520 | 2,840 | 3,030 | 3,190 | 2,790 |
| 20250519 | 2,805 | 2,840 | 2,895 | 2,770 |
| 20250516 | 2,800 | 2,900 | 2,970 | 2,775 |
| 20250515 | 2,850 | 2,855 | 2,925 | 2,710 |
| 20250514 | 2,600 | 2,850 | 2,945 | 2,560 |
| 20250513 | 2,490 | 2,620 | 2,650 | 2,405 |
| 20250512 | 2,620 | 2,490 | 2,620 | 2,480 |
| 20250509 | 2,610 | 2,655 | 2,950 | 2,405 |
| 20250508 | 2,580 | 2,720 | 3,160 | 2,540 |
| 20250507 | 2,505 | 2,505 | 2,505 | 2,255 |
| 20250502 | 1,883 | 1,929 | 2,035 | 1,710 |
| 20250430 | 1,901 | 1,883 | 2,180 | 1,880 |
| 20250429 | 1,603 | 1,900 | 2,080 | 1,603 |
| 20250428 | 1,728 | 1,628 | 1,788 | 1,625 |
| 20250425 | 2,000 | 1,726 | 2,280 | 1,711 |
| 20250424 | 1,360 | 1,755 | 1,755 | 1,350 |
| 20250423 | 1,320 | 1,350 | 1,350 | 1,306 |
| 20250422 | 1,300 | 1,316 | 1,340 | 1,300 |
| 20250421 | 1,281 | 1,300 | 1,318 | 1,281 |
| 20250418 | 1,285 | 1,281 | 1,297 | 1,257 |
| 20250417 | 1,283 | 1,283 | 1,299 | 1,277 |
| 20250416 | 1,302 | 1,283 | 1,324 | 1,283 |
| 20250415 | 1,245 | 1,302 | 1,325 | 1,245 |
| 20250414 | 1,220 | 1,244 | 1,364 | 1,220 |
| 20250411 | 1,212 | 1,220 | 1,236 | 1,200 |
| 20250410 | 1,162 | 1,200 | 1,322 | 1,162 |
| 20250409 | 1,208 | 1,160 | 1,209 | 1,160 |
| 20250408 | 1,201 | 1,208 | 1,213 | 1,201 |
| 20250407 | 1,273 | 1,201 | 1,273 | 1,190 |
| 20250404 | 1,271 | 1,261 | 1,271 | 1,243 |
| 20250403 | 1,292 | 1,270 | 1,301 | 1,265 |
| 20250402 | 1,268 | 1,292 | 1,309 | 1,268 |
| 20250401 | 1,247 | 1,268 | 1,348 | 1,235 |
| 20250331 | 1,239 | 1,235 | 1,285 | 1,235 |
| 20250328 | 1,275 | 1,251 | 1,280 | 1,238 |
| 20250327 | 1,268 | 1,275 | 1,285 | 1,268 |
| 20250326 | 1,254 | 1,268 | 1,286 | 1,250 |
| 20250325 | 1,261 | 1,254 | 1,261 | 1,240 |
| 20250324 | 1,211 | 1,249 | 1,255 | 1,200 |
| 20250321 | 1,283 | 1,210 | 1,283 | 1,210 |
| 20250320 | 1,299 | 1,283 | 1,299 | 1,268 |
| 20250319 | 1,300 | 1,299 | 1,302 | 1,251 |
| 20250318 | 1,304 | 1,300 | 1,318 | 1,265 |
| 20250317 | 1,298 | 1,304 | 1,319 | 1,293 |
| 20250314 | 1,298 | 1,315 | 1,328 | 1,258 |
| 20250313 | 1,331 | 1,309 | 1,331 | 1,298 |
| 20250312 | 1,326 | 1,331 | 1,334 | 1,307 |
| 20250311 | 1,312 | 1,326 | 1,339 | 1,300 |
| 20250310 | 1,305 | 1,339 | 1,343 | 1,305 |
| 20250307 | 1,345 | 1,320 | 1,361 | 1,320 |
| 20250306 | 1,364 | 1,344 | 1,364 | 1,338 |
| 20250305 | 1,367 | 1,364 | 1,367 | 1,350 |
| 20250304 | 1,380 | 1,359 | 1,381 | 1,358 |
| 20250228 | 1,375 | 1,370 | 1,389 | 1,363 |
| 20250227 | 1,386 | 1,375 | 1,560 | 1,374 |
| 20250226 | 1,387 | 1,373 | 1,390 | 1,305 |
| 20250225 | 1,398 | 1,387 | 1,398 | 1,383 |
| 20250224 | 1,400 | 1,398 | 1,420 | 1,388 |
| 20250221 | 1,378 | 1,400 | 1,400 | 1,378 |
| 20250220 | 1,400 | 1,387 | 1,400 | 1,378 |
| 20250219 | 1,385 | 1,400 | 1,425 | 1,385 |
| 20250218 | 1,388 | 1,400 | 1,400 | 1,370 |
| 20250217 | 1,372 | 1,388 | 1,394 | 1,340 |
| 20250214 | 1,390 | 1,372 | 1,420 | 1,370 |
| 20250213 | 1,410 | 1,400 | 1,439 | 1,400 |
| 20250212 | 1,445 | 1,418 | 1,445 | 1,415 |
| 20250211 | 1,475 | 1,445 | 1,486 | 1,427 |
| 20250210 | 1,453 | 1,451 | 1,475 | 1,428 |
| 20250207 | 1,470 | 1,453 | 1,484 | 1,450 |
| 20250206 | 1,460 | 1,470 | 1,482 | 1,440 |
| 20250205 | 1,420 | 1,460 | 1,661 | 1,413 |
| 20250204 | 1,435 | 1,420 | 1,446 | 1,420 |
| 20250203 | 1,450 | 1,446 | 1,450 | 1,431 |
| 20250131 | 1,405 | 1,451 | 1,469 | 1,401 |
| 20250124 | 1,431 | 1,446 | 1,480 | 1,427 |
| 20250123 | 1,491 | 1,431 | 1,521 | 1,413 |
| 20250122 | 1,472 | 1,491 | 1,525 | 1,463 |
| 20250121 | 1,478 | 1,480 | 1,498 | 1,464 |
| 20250120 | 1,462 | 1,478 | 1,490 | 1,460 |
| 20250117 | 1,486 | 1,462 | 1,525 | 1,425 |
| 20250116 | 1,517 | 1,501 | 1,545 | 1,485 |
| 20250115 | 1,590 | 1,502 | 1,590 | 1,490 |
| 20250114 | 1,540 | 1,544 | 1,598 | 1,521 |
| 20250113 | 1,573 | 1,527 | 1,573 | 1,527 |
| 20250110 | 1,579 | 1,573 | 1,600 | 1,572 |
| 20250109 | 1,580 | 1,595 | 1,600 | 1,520 |
| 20250108 | 1,579 | 1,599 | 1,605 | 1,558 |
| 20250107 | 1,551 | 1,592 | 1,595 | 1,551 |
| 20250106 | 1,576 | 1,566 | 1,594 | 1,547 |
| 20250103 | 1,517 | 1,576 | 1,581 | 1,485 |
| 20250102 | 1,457 | 1,520 | 1,535 | 1,450 |