Stock Ticker
- (234070) 에이원알폼
- Description: 기업개요
동사는 2005년 건축용 거푸집류인 알루미늄폼을 제조하여 임대하는 업체로 설립되어 2015년 코넥스시장에 상장하였음.
건설 가설재 제조 및 임대 판매업을 주력으로 하며, 알루미늄폼 제조·임대, 건설장비 판매·임대, 건설 가설재 관련 무역업 등을 영위하고 있음.
고부가가치 현장 위주의 영업전략으로 수익성 제고에 주력하고 있으며, 포세린 타일 수입 판매와 TS임대사업 등 사업 다각화를 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 0 | 931 | 0 | 0 |
| 20251230 | 0 | 931 | 0 | 0 |
| 20251229 | 948 | 948 | 948 | 948 |
| 20251226 | 925 | 924 | 925 | 830 |
| 20251224 | 0 | 924 | 0 | 0 |
| 20251223 | 924 | 924 | 924 | 924 |
| 20251222 | 0 | 923 | 0 | 0 |
| 20251219 | 0 | 924 | 0 | 0 |
|
| 20251023 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20251016 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20251014 | 1,138 | 1,138 | 1,138 | 1,138 |
| 20250901 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250829 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250819 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250818 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250808 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250805 | 1,049 | 1,048 | 1,049 | 1,048 |
| 20250731 | 1,018 | 1,018 | 1,018 | 1,018 |
| 20250730 | 1,049 | 1,049 | 1,049 | 1,049 |
| 20250729 | 1,020 | 1,020 | 1,020 | 1,020 |
| 20250728 | 1,039 | 1,039 | 1,039 | 1,039 |
| 20250725 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250724 | 1,037 | 1,037 | 1,037 | 1,037 |
| 20250723 | 1,045 | 1,038 | 1,045 | 884 |
| 20250722 | 1,040 | 1,040 | 1,040 | 1,040 |
| 20250721 | 1,049 | 1,049 | 1,049 | 1,049 |
| 20250718 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250716 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250715 | 1,040 | 1,040 | 1,040 | 990 |
| 20250714 | 1,049 | 1,040 | 1,049 | 1,040 |
| 20250709 | 1,049 | 1,049 | 1,049 | 1,049 |
| 20250708 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250704 | 1,050 | 1,029 | 1,050 | 885 |
| 20250703 | 1,039 | 1,039 | 1,039 | 1,039 |
| 20250702 | 1,137 | 1,137 | 1,137 | 1,137 |
| 20250625 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250624 | 1,050 | 1,000 | 1,050 | 850 |
| 20250620 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250619 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250618 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250616 | 1,050 | 1,050 | 1,050 | 1,050 |
| 20250613 | 1,050 | 1,017 | 1,050 | 1,017 |
| 20250610 | 1,173 | 1,099 | 1,173 | 1,000 |
| 20250609 | 1,020 | 1,020 | 1,020 | 1,020 |
| 20250605 | 1,030 | 1,025 | 1,030 | 848 |
| 20250529 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250521 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250520 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250516 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250515 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250514 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250513 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250512 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250509 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250508 | 1,000 | 1,000 | 1,000 | 978 |
| 20250507 | 1,000 | 1,149 | 1,149 | 1,000 |
| 20250430 | 1,000 | 1,000 | 1,000 | 1,000 |
| 20250429 | 1,283 | 1,091 | 1,472 | 1,091 |
| 20250428 | 1,283 | 1,283 | 1,283 | 1,283 |
| 20250425 | 1,249 | 1,249 | 1,249 | 1,249 |
| 20250424 | 1,312 | 1,312 | 1,312 | 1,312 |
| 20250423 | 1,312 | 1,312 | 1,312 | 1,312 |
| 20250418 | 1,170 | 1,170 | 1,170 | 1,170 |
| 20250416 | 1,206 | 1,377 | 1,377 | 1,206 |
| 20250415 | 1,207 | 1,206 | 1,207 | 1,026 |
| 20250411 | 1,419 | 1,419 | 1,419 | 1,419 |
| 20250410 | 1,051 | 1,419 | 1,419 | 1,051 |
| 20250409 | 1,236 | 1,236 | 1,236 | 1,236 |
| 20250408 | 1,454 | 1,454 | 1,454 | 1,454 |
| 20250407 | 1,266 | 1,454 | 1,454 | 1,266 |
| 20250404 | 1,266 | 1,266 | 1,266 | 1,266 |
| 20250403 | 1,102 | 1,102 | 1,102 | 1,102 |
| 20250402 | 1,132 | 1,296 | 1,299 | 963 |
| 20250401 | 1,303 | 1,132 | 1,303 | 964 |
| 20250331 | 1,134 | 1,134 | 1,134 | 1,134 |
| 20250328 | 1,333 | 1,333 | 1,333 | 1,333 |
| 20250327 | 1,160 | 1,160 | 1,160 | 1,160 |
| 20250326 | 1,019 | 1,020 | 1,020 | 1,019 |
| 20250325 | 1,172 | 1,172 | 1,172 | 1,172 |
| 20250324 | 1,370 | 1,020 | 1,370 | 1,020 |
| 20250321 | 1,200 | 1,200 | 1,200 | 1,200 |
| 20250320 | 1,233 | 1,049 | 1,413 | 1,049 |
| 20250318 | 1,450 | 1,450 | 1,450 | 1,450 |
| 20250317 | 1,264 | 1,264 | 1,264 | 1,264 |
| 20250313 | 1,487 | 1,487 | 1,487 | 1,487 |
| 20250312 | 1,297 | 1,297 | 1,297 | 1,297 |
| 20250311 | 1,132 | 1,132 | 1,132 | 1,132 |
| 20250307 | 1,565 | 1,565 | 1,565 | 1,565 |
| 20250306 | 1,565 | 1,565 | 1,565 | 1,565 |
| 20250305 | 1,369 | 1,565 | 1,565 | 1,369 |
| 20250304 | 1,199 | 1,369 | 1,375 | 1,027 |
| 20250228 | 1,200 | 1,199 | 1,379 | 1,026 |
| 20250227 | 1,200 | 1,200 | 1,373 | 1,020 |
| 20250226 | 1,200 | 1,200 | 1,200 | 1,200 |
| 20250225 | 1,070 | 1,200 | 1,226 | 1,069 |
| 20250224 | 1,060 | 1,069 | 1,069 | 987 |
| 20250221 | 1,072 | 1,158 | 1,185 | 1,070 |
| 20250220 | 1,098 | 1,070 | 1,098 | 1,070 |
| 20250219 | 1,199 | 1,098 | 1,199 | 1,098 |
| 20250218 | 1,199 | 1,098 | 1,199 | 1,098 |
| 20250217 | 1,200 | 1,099 | 1,200 | 1,099 |
| 20250214 | 1,360 | 1,100 | 1,360 | 1,100 |
| 20250213 | 1,360 | 1,185 | 1,360 | 1,185 |
| 20250212 | 1,194 | 1,185 | 1,194 | 1,039 |
| 20250210 | 1,257 | 1,096 | 1,257 | 990 |
| 20250207 | 1,289 | 1,096 | 1,474 | 1,096 |
| 20250206 | 1,493 | 1,289 | 1,493 | 1,270 |
| 20250205 | 1,494 | 1,494 | 1,494 | 1,494 |
| 20250204 | 1,497 | 1,497 | 1,497 | 1,497 |
| 20250203 | 1,322 | 1,322 | 1,322 | 1,322 |
| 20250131 | 1,150 | 1,150 | 1,150 | 1,150 |
| 20250124 | 1,150 | 1,000 | 1,150 | 1,000 |
| 20250123 | 1,173 | 1,000 | 1,173 | 970 |
| 20250122 | 1,260 | 1,020 | 1,260 | 980 |
| 20250121 | 1,169 | 1,099 | 1,169 | 996 |
| 20250120 | 1,200 | 1,169 | 1,200 | 1,002 |
| 20250117 | 1,175 | 1,169 | 1,175 | 906 |
| 20250116 | 1,025 | 1,023 | 1,025 | 991 |
| 20250115 | 1,001 | 1,028 | 1,174 | 1,000 |
| 20250107 | 1,290 | 1,090 | 1,290 | 970 |
| 20250106 | 1,199 | 1,130 | 1,199 | 936 |
| 20250103 | 1,260 | 1,080 | 1,260 | 1,080 |