Stock Ticker
- (058450) 한주에이알티
- Description: 기업개요
동사는 1978년 설립되어 2002년 코스닥시장에 상장되었으며, 2025년 5월 플라스틱제품 제조업에서 영화, 비디오물 방송프로그램 제작 및 배급업으로 업종을 변경함.
현재 방송장비 임대, 방송콘텐츠, 소품제작 등의 영화소품제작사업과 '꽃마름' 샤브샤브, '대구일색' 등의 외식 프랜차이즈 사업을 영위하고 있음.
각종 첨단장비, 컨텐츠 업체와 신제품 개발단계부터 시제품 생산까지 부가가치가 높은 사업으로 변모하고자 노력하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 599 | 599 | 599 | 599 |
| 20261019 | 599 | 599 | 599 | 599 |
| 20261016 | 599 | 599 | 599 | 599 |
| 20261015 | 599 | 599 | 599 | 599 |
| 20261014 | 599 | 599 | 599 | 599 |
| 20261013 | 599 | 599 | 599 | 599 |
| 20261012 | 599 | 599 | 599 | 599 |
| 20261008 | 599 | 599 | 599 | 599 |
| 20260915 | 1,191 | 1,189 | 1,254 | 1,168 |
| 20260914 | 1,321 | 1,257 | 1,326 | 1,235 |
| 20260911 | 1,410 | 1,335 | 1,413 | 1,320 |
| 20260910 | 1,506 | 1,400 | 1,559 | 1,356 |
| 20260909 | 1,751 | 1,585 | 1,837 | 1,510 |
| 20260908 | 1,503 | 1,736 | 1,844 | 1,452 |
| 20260907 | 1,476 | 1,503 | 1,515 | 1,387 |
| 20260904 | 1,560 | 1,516 | 1,588 | 1,516 |
| 20260903 | 1,639 | 1,560 | 1,645 | 1,475 |
| 20260902 | 1,724 | 1,645 | 1,825 | 1,260 |
| 20260901 | 1,810 | 1,724 | 1,873 | 1,644 |
| 20260831 | 1,854 | 1,856 | 1,882 | 1,794 |
| 20260828 | 1,893 | 1,868 | 1,979 | 1,849 |
| 20260827 | 1,973 | 1,923 | 2,005 | 1,921 |
| 20260826 | 2,015 | 1,973 | 2,045 | 1,901 |
| 20260825 | 2,145 | 1,950 | 2,290 | 1,510 |
| 20260824 | 2,170 | 2,145 | 2,245 | 2,120 |
| 20260821 | 2,150 | 2,170 | 2,210 | 2,100 |
| 20260820 | 2,235 | 2,175 | 2,235 | 2,015 |
| 20260819 | 2,210 | 2,235 | 2,295 | 2,185 |
| 20260818 | 2,355 | 2,230 | 2,405 | 2,140 |
| 20260814 | 2,300 | 2,355 | 2,410 | 2,110 |
| 20260813 | 3,330 | 2,290 | 3,455 | 2,290 |
| 20260812 | 3,855 | 3,270 | 3,945 | 3,080 |
| 20260811 | 3,785 | 3,890 | 3,890 | 3,720 |
| 20260810 | 3,690 | 3,785 | 3,900 | 3,640 |
| 20260807 | 4,060 | 3,710 | 4,060 | 3,640 |
| 20260806 | 3,835 | 3,880 | 3,950 | 3,700 |
| 20260805 | 3,970 | 3,820 | 3,970 | 3,740 |
| 20260804 | 4,200 | 3,980 | 4,200 | 3,745 |
| 20260803 | 3,840 | 3,985 | 4,190 | 3,780 |
| 20260731 | 4,525 | 3,840 | 4,525 | 3,690 |
| 20260730 | 3,835 | 3,825 | 4,000 | 3,675 |
| 20260729 | 4,100 | 3,845 | 4,115 | 3,665 |
| 20260728 | 4,310 | 4,080 | 4,345 | 3,915 |
| 20260727 | 4,290 | 4,310 | 4,510 | 4,225 |
| 20260724 | 4,500 | 4,290 | 4,500 | 4,245 |
| 20260723 | 4,310 | 4,280 | 4,495 | 4,185 |
| 20260722 | 4,615 | 4,270 | 4,615 | 4,250 |
| 20260721 | 4,465 | 4,615 | 4,715 | 4,380 |
| 20260720 | 4,695 | 4,520 | 4,695 | 4,365 |
| 20260716 | 4,480 | 4,500 | 4,600 | 4,275 |
| 20260715 | 4,700 | 4,500 | 4,700 | 4,305 |
| 20260714 | 4,765 | 4,550 | 4,830 | 4,530 |
| 20260713 | 4,770 | 4,765 | 4,870 | 4,400 |
| 20260710 | 4,480 | 4,775 | 4,850 | 4,470 |
| 20260709 | 4,710 | 4,470 | 4,710 | 4,470 |
| 20260708 | 4,405 | 4,640 | 4,650 | 4,405 |
| 20260707 | 4,515 | 4,670 | 4,770 | 4,515 |
| 20260706 | 4,665 | 4,800 | 4,865 | 4,600 |
| 20260703 | 4,385 | 4,720 | 4,780 | 4,385 |
| 20260702 | 4,560 | 4,770 | 4,820 | 4,280 |
| 20260701 | 4,380 | 4,600 | 4,800 | 4,140 |
| 20260630 | 4,280 | 4,525 | 4,560 | 4,280 |
| 20260629 | 2,985 | 4,280 | 4,365 | 2,720 |
| 20260626 | 4,815 | 3,395 | 5,000 | 3,395 |
| 20260625 | 5,020 | 4,850 | 5,020 | 4,580 |
| 20260624 | 5,100 | 4,935 | 5,150 | 4,875 |
| 20260623 | 5,170 | 5,100 | 5,360 | 4,945 |
| 20260622 | 4,480 | 4,900 | 5,600 | 4,380 |
| 20260619 | 4,995 | 4,515 | 4,995 | 4,400 |
| 20260618 | 4,705 | 4,440 | 4,825 | 4,420 |
| 20260617 | 5,000 | 4,655 | 5,000 | 4,440 |
| 20260616 | 4,980 | 4,980 | 5,000 | 4,795 |
| 20260615 | 4,710 | 5,000 | 5,070 | 4,565 |
| 20260612 | 4,900 | 4,680 | 4,995 | 4,400 |
| 20260611 | 4,150 | 4,750 | 4,890 | 3,555 |
| 20260610 | 4,335 | 4,150 | 4,540 | 4,030 |
| 20260609 | 4,310 | 4,315 | 4,915 | 4,195 |
| 20260608 | 4,980 | 4,600 | 5,050 | 4,410 |
| 20260605 | 4,755 | 5,000 | 5,000 | 4,270 |
| 20260604 | 5,000 | 4,725 | 5,100 | 4,510 |
| 20260602 | 5,270 | 5,000 | 5,270 | 4,425 |
| 20260601 | 5,010 | 5,170 | 5,380 | 4,200 |
| 20260529 | 5,160 | 5,000 | 5,530 | 4,920 |
| 20260528 | 5,460 | 5,160 | 5,750 | 5,160 |
| 20260527 | 5,670 | 5,460 | 5,670 | 5,300 |
| 20260526 | 5,510 | 5,700 | 5,800 | 5,490 |
| 20260522 | 5,680 | 5,490 | 5,710 | 5,320 |
| 20260521 | 5,690 | 5,530 | 5,690 | 5,330 |
| 20260520 | 5,460 | 5,690 | 6,100 | 5,400 |
| 20260519 | 5,750 | 5,610 | 5,750 | 5,500 |
| 20260518 | 5,420 | 5,750 | 6,000 | 5,010 |
| 20260515 | 5,800 | 5,540 | 6,030 | 5,320 |
| 20260514 | 5,260 | 5,870 | 6,140 | 5,120 |
| 20260513 | 5,000 | 5,200 | 5,280 | 4,695 |
| 20260512 | 4,825 | 5,010 | 5,270 | 4,750 |
| 20260511 | 5,300 | 4,825 | 5,450 | 4,775 |
| 20260508 | 5,000 | 5,300 | 5,850 | 4,740 |
| 20260507 | 5,410 | 5,000 | 5,640 | 4,415 |
| 20260506 | 5,900 | 5,400 | 7,080 | 5,400 |
| 20260504 | 4,350 | 5,450 | 5,450 | 4,350 |
| 20260430 | 4,480 | 4,195 | 5,190 | 4,155 |
| 20260429 | 5,040 | 4,350 | 6,030 | 4,320 |
| 20260428 | 4,550 | 5,030 | 5,030 | 4,290 |
| 20260427 | 2,980 | 3,870 | 3,870 | 2,820 |
| 20260128 | 1,021 | 1,012 | 1,030 | 993 |
| 20260127 | 1,023 | 1,021 | 1,040 | 1,001 |
| 20260122 | 1,060 | 1,000 | 1,070 | 1,000 |
| 20251106 | 1,014 | 1,006 | 1,047 | 1,006 |
| 20251105 | 1,028 | 1,013 | 1,120 | 1,013 |
| 20251104 | 1,079 | 1,028 | 1,079 | 1,027 |
| 20251103 | 1,074 | 1,057 | 1,130 | 1,054 |
| 20251031 | 1,059 | 1,066 | 1,081 | 1,028 |
| 20251030 | 1,063 | 1,059 | 1,167 | 1,047 |
| 20251029 | 1,043 | 1,093 | 1,148 | 1,043 |
| 20251028 | 1,048 | 1,043 | 1,056 | 1,038 |
| 20251027 | 1,059 | 1,048 | 1,063 | 1,025 |
| 20251024 | 1,060 | 1,059 | 1,125 | 1,036 |
| 20251023 | 1,118 | 1,060 | 1,118 | 1,060 |
| 20251022 | 1,084 | 1,118 | 1,147 | 1,073 |
| 20251021 | 1,060 | 1,084 | 1,130 | 1,060 |
| 20251020 | 1,091 | 1,060 | 1,100 | 1,060 |
| 20251017 | 1,072 | 1,100 | 1,110 | 1,000 |
| 20251016 | 1,069 | 1,072 | 1,119 | 1,061 |
| 20251015 | 1,125 | 1,069 | 1,315 | 1,050 |
| 20251014 | 1,057 | 1,135 | 1,165 | 1,057 |
| 20251013 | 1,053 | 1,055 | 1,158 | 1,047 |
| 20251010 | 1,101 | 1,053 | 1,110 | 1,053 |
| 20251002 | 1,110 | 1,110 | 1,133 | 1,110 |
| 20251001 | 1,109 | 1,110 | 1,111 | 1,071 |
| 20250930 | 1,126 | 1,109 | 1,126 | 1,109 |
| 20250929 | 1,100 | 1,126 | 1,155 | 1,100 |
| 20250926 | 1,124 | 1,100 | 1,279 | 1,050 |
| 20250925 | 1,142 | 1,124 | 1,148 | 1,124 |
| 20250924 | 1,132 | 1,142 | 1,170 | 1,132 |
| 20250923 | 1,144 | 1,150 | 1,165 | 1,135 |
| 20250922 | 1,100 | 1,144 | 1,159 | 1,100 |
| 20250919 | 1,107 | 1,100 | 1,112 | 1,097 |
| 20250918 | 1,138 | 1,113 | 1,138 | 1,106 |
| 20250917 | 1,140 | 1,138 | 1,140 | 1,118 |
| 20250916 | 1,145 | 1,146 | 1,164 | 1,110 |
| 20250915 | 1,146 | 1,153 | 1,187 | 1,131 |
| 20250912 | 1,120 | 1,146 | 1,170 | 1,102 |
| 20250911 | 1,118 | 1,120 | 1,148 | 1,099 |
| 20250910 | 1,120 | 1,118 | 1,153 | 1,100 |
| 20250909 | 1,086 | 1,120 | 1,194 | 1,066 |
| 20250908 | 1,055 | 1,086 | 1,090 | 1,049 |
| 20250905 | 1,059 | 1,060 | 1,094 | 1,057 |
| 20250904 | 1,050 | 1,069 | 1,090 | 1,049 |
| 20250903 | 1,040 | 1,060 | 1,164 | 998 |
| 20250813 | 1,062 | 1,037 | 1,069 | 1,031 |
| 20250812 | 1,038 | 1,041 | 1,101 | 1,034 |
| 20250811 | 1,023 | 1,038 | 1,069 | 1,023 |
| 20250808 | 1,062 | 1,023 | 1,088 | 1,022 |
| 20250807 | 1,070 | 1,052 | 1,082 | 1,051 |
| 20250806 | 1,065 | 1,045 | 1,065 | 1,034 |
| 20250805 | 1,011 | 1,044 | 1,072 | 1,010 |
| 20250731 | 1,001 | 1,036 | 1,059 | 1,000 |
| 20250730 | 1,044 | 1,011 | 1,054 | 1,008 |
| 20250729 | 1,040 | 1,044 | 1,049 | 1,001 |
| 20250728 | 1,083 | 1,040 | 1,083 | 1,040 |
| 20250725 | 1,085 | 1,083 | 1,125 | 1,058 |
| 20250724 | 1,100 | 1,067 | 1,165 | 1,067 |
| 20250723 | 1,164 | 1,100 | 1,164 | 1,092 |
| 20250722 | 1,160 | 1,141 | 1,174 | 1,123 |
| 20250721 | 1,195 | 1,132 | 1,250 | 1,132 |
| 20250718 | 1,195 | 1,191 | 1,228 | 1,175 |
| 20250717 | 1,211 | 1,195 | 1,293 | 1,173 |
| 20250716 | 1,270 | 1,221 | 1,270 | 1,221 |
| 20250715 | 1,321 | 1,245 | 1,321 | 1,243 |
| 20250714 | 1,247 | 1,285 | 1,336 | 1,247 |
| 20250711 | 1,190 | 1,246 | 1,402 | 1,186 |
| 20250710 | 1,160 | 1,188 | 1,189 | 1,149 |
| 20250709 | 1,180 | 1,149 | 1,180 | 1,133 |
| 20250708 | 1,259 | 1,141 | 1,259 | 1,127 |
| 20250707 | 1,116 | 1,160 | 1,160 | 1,116 |
| 20250704 | 1,137 | 1,130 | 1,164 | 1,111 |
| 20250703 | 1,123 | 1,137 | 1,175 | 1,108 |
| 20250702 | 1,089 | 1,123 | 1,128 | 1,064 |
| 20250701 | 1,084 | 1,088 | 1,145 | 1,084 |
| 20250630 | 1,160 | 1,083 | 1,167 | 1,063 |
| 20250627 | 1,270 | 1,105 | 1,289 | 1,105 |
| 20250626 | 1,195 | 1,274 | 1,297 | 1,195 |
| 20250625 | 1,245 | 1,204 | 1,260 | 1,200 |
| 20250624 | 1,220 | 1,245 | 1,294 | 1,215 |
| 20250623 | 1,264 | 1,220 | 1,265 | 1,190 |
| 20250620 | 1,305 | 1,250 | 1,319 | 1,246 |
| 20250619 | 1,385 | 1,305 | 1,401 | 1,305 |
| 20250618 | 1,500 | 1,385 | 1,500 | 1,342 |
| 20250617 | 1,410 | 1,500 | 1,687 | 1,378 |
| 20250616 | 1,108 | 1,371 | 1,371 | 1,060 |
| 20250613 | 1,108 | 1,055 | 1,185 | 958 |
| 20250612 | 1,168 | 1,108 | 1,185 | 1,107 |
| 20250611 | 1,144 | 1,168 | 1,176 | 1,132 |
| 20250610 | 1,085 | 1,144 | 1,167 | 1,085 |
| 20250609 | 1,116 | 1,082 | 1,134 | 1,080 |
| 20250605 | 1,137 | 1,126 | 1,150 | 1,100 |
| 20250604 | 1,088 | 1,134 | 1,158 | 1,088 |
| 20250602 | 1,150 | 1,098 | 1,158 | 1,097 |
| 20250530 | 1,084 | 1,131 | 1,134 | 1,084 |
| 20250529 | 1,051 | 1,083 | 1,150 | 1,051 |
| 20250528 | 1,060 | 1,023 | 1,105 | 1,023 |
| 20250527 | 1,081 | 1,060 | 1,110 | 1,040 |
| 20250526 | 1,136 | 1,075 | 1,136 | 1,022 |
| 20250523 | 1,172 | 1,136 | 1,172 | 1,099 |
| 20250522 | 1,140 | 1,138 | 1,162 | 1,118 |
| 20250521 | 1,079 | 1,180 | 1,290 | 1,070 |
| 20250520 | 1,043 | 1,057 | 1,170 | 1,042 |
| 20250519 | 1,075 | 1,022 | 1,090 | 1,015 |
| 20250516 | 1,080 | 1,075 | 1,098 | 1,026 |
| 20250515 | 1,090 | 1,082 | 1,126 | 1,066 |
| 20250514 | 1,186 | 1,087 | 1,186 | 1,074 |
| 20250513 | 1,215 | 1,164 | 1,249 | 1,091 |
| 20250512 | 1,360 | 1,216 | 1,360 | 1,152 |
| 20250321 | 1,380 | 1,029 | 1,380 | 1,029 |
| 20250320 | 1,470 | 1,470 | 1,514 | 1,440 |
| 20250319 | 1,574 | 1,470 | 1,574 | 1,455 |
| 20250318 | 1,585 | 1,550 | 1,623 | 1,431 |
| 20250317 | 1,556 | 1,585 | 1,668 | 1,556 |
| 20250314 | 1,610 | 1,574 | 1,647 | 1,553 |
| 20250313 | 1,679 | 1,618 | 1,679 | 1,616 |
| 20250312 | 1,667 | 1,642 | 1,681 | 1,634 |
| 20250311 | 1,601 | 1,681 | 1,741 | 1,601 |
| 20250310 | 1,733 | 1,677 | 1,755 | 1,676 |
| 20250307 | 1,718 | 1,750 | 1,790 | 1,701 |
| 20250306 | 1,732 | 1,720 | 1,760 | 1,670 |
| 20250305 | 1,693 | 1,761 | 1,790 | 1,645 |
| 20250304 | 1,699 | 1,721 | 1,850 | 1,696 |
| 20250228 | 1,725 | 1,699 | 1,798 | 1,699 |
| 20250227 | 1,776 | 1,729 | 1,821 | 1,722 |
| 20250226 | 1,845 | 1,812 | 1,845 | 1,800 |
| 20250225 | 1,903 | 1,844 | 1,910 | 1,820 |
| 20250224 | 1,903 | 1,862 | 1,910 | 1,862 |
| 20250221 | 1,901 | 1,903 | 1,910 | 1,814 |
| 20250220 | 1,829 | 1,901 | 1,907 | 1,792 |
| 20250219 | 1,767 | 1,829 | 1,838 | 1,720 |
| 20250218 | 1,746 | 1,767 | 1,795 | 1,721 |
| 20250217 | 1,724 | 1,745 | 1,758 | 1,708 |
| 20250214 | 1,700 | 1,724 | 1,750 | 1,684 |
| 20250213 | 1,770 | 1,700 | 1,777 | 1,615 |
| 20250212 | 1,870 | 1,770 | 1,870 | 1,734 |
| 20250211 | 1,853 | 1,870 | 1,900 | 1,823 |
| 20250210 | 1,950 | 1,868 | 1,950 | 1,835 |
| 20250207 | 1,889 | 1,871 | 1,962 | 1,871 |
| 20250206 | 1,894 | 1,889 | 1,949 | 1,865 |
| 20250205 | 1,891 | 1,886 | 1,968 | 1,885 |
| 20250204 | 1,911 | 1,889 | 1,963 | 1,883 |
| 20250203 | 1,999 | 1,929 | 1,999 | 1,800 |
| 20250131 | 1,970 | 1,988 | 1,996 | 1,949 |
| 20250124 | 2,015 | 1,999 | 2,045 | 1,964 |
| 20250123 | 2,000 | 2,015 | 2,040 | 1,980 |
| 20250122 | 2,080 | 2,000 | 2,080 | 1,894 |
| 20250121 | 1,985 | 2,035 | 2,150 | 1,942 |
| 20250120 | 1,984 | 1,941 | 2,000 | 1,941 |
| 20250117 | 1,980 | 1,984 | 2,025 | 1,934 |
| 20250116 | 2,080 | 2,010 | 2,080 | 1,992 |
| 20250115 | 2,090 | 2,050 | 2,090 | 1,997 |
| 20250114 | 2,025 | 2,025 | 2,135 | 1,997 |
| 20250113 | 2,085 | 2,025 | 2,100 | 2,020 |
| 20250110 | 2,110 | 2,085 | 2,110 | 2,015 |
| 20250109 | 2,120 | 2,030 | 2,120 | 2,025 |
| 20250108 | 2,110 | 2,100 | 2,120 | 2,015 |
| 20250107 | 2,025 | 2,100 | 2,140 | 2,025 |
| 20250106 | 2,055 | 2,040 | 2,080 | 2,020 |
| 20250103 | 1,998 | 2,020 | 2,085 | 1,998 |
| 20250102 | 2,040 | 1,998 | 2,040 | 1,983 |