알테오젠 [196170] KOSDAQ
우량기업부
241,000 원
전일대비:
▼
16,000
(-6.23%)
시가
239,000
고가
246,000
저가
234,500
거래량
724,009
거래대금
174,495 백만
시가총액
167,869 억
52주 최고
569,000
52주 최저
234,500
📈 주가 차트 (최근 20일)
알테오젠
196170
120봉
💬 알테오젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 241,000 | -16,000 | -6.23% | 239,000 | 246,000 | 234,500 | 724,009 |
| 2026-10-07 | 257,000 | -3,000 | -1.15% | 265,000 | 265,500 | 256,500 | 235,563 |
| 2026-10-06 | 260,000 | 500 | 0.19% | 259,000 | 266,500 | 256,500 | 281,458 |
| 2026-10-02 | 259,500 | -5,500 | -2.08% | 263,500 | 268,000 | 257,000 | 234,723 |
| 2026-10-01 | 265,000 | 10,500 | 4.13% | 253,500 | 266,000 | 251,500 | 413,327 |
| 2026-09-30 | 254,500 | 1,000 | 0.39% | 253,500 | 259,500 | 252,500 | 229,571 |
| 2026-09-29 | 253,500 | 1,000 | 0.40% | 250,000 | 255,000 | 244,000 | 297,353 |
| 2026-09-28 | 252,500 | 2,500 | 1.00% | 256,500 | 260,000 | 251,500 | 270,647 |
| 2026-09-23 | 250,000 | 500 | 0.20% | 250,000 | 257,500 | 248,500 | 222,524 |
| 2026-09-22 | 249,500 | -5,500 | -2.16% | 257,000 | 257,500 | 248,500 | 276,847 |
| 2026-09-21 | 255,000 | 1,500 | 0.59% | 255,500 | 260,000 | 253,500 | 193,075 |
| 2026-09-18 | 253,500 | -500 | -0.20% | 256,000 | 258,000 | 252,500 | 216,543 |
| 2026-09-17 | 254,000 | -1,500 | -0.59% | 258,500 | 260,000 | 252,000 | 205,493 |
| 2026-09-16 | 255,500 | -4,500 | -1.73% | 258,000 | 260,000 | 250,500 | 325,625 |
| 2026-09-15 | 260,000 | 0 | 0.00% | 262,000 | 267,500 | 258,500 | 279,544 |
| 2026-09-14 | 260,000 | -8,000 | -2.99% | 262,000 | 263,000 | 258,000 | 403,038 |
| 2026-09-11 | 268,000 | -9,000 | -3.25% | 268,000 | 271,500 | 265,000 | 442,647 |
| 2026-09-10 | 277,000 | -2,500 | -0.89% | 274,500 | 279,000 | 268,000 | 655,737 |
| 2026-09-09 | 279,500 | 2,500 | 0.90% | 270,000 | 280,500 | 268,500 | 544,699 |
| 2026-09-08 | 277,000 | -9,000 | -3.15% | 287,500 | 287,500 | 277,000 | 657,576 |