알테오젠 [196170] KOSDAQ
우량기업부
320,000 원
전일대비:
▼
19,500
(-5.74%)
시가
325,000
고가
328,000
저가
310,000
거래량
491,494
거래대금
156,365 백만
시가총액
171,476 억
52주 최고
569,000
52주 최저
253,000
📈 주가 차트 (최근 20일)
알테오젠
196170
120봉
💬 알테오젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 320,000 | -19,500 | -5.74% | 325,000 | 328,000 | 310,000 | 491,494 |
| 2026-08-20 | 339,500 | 36,000 | 11.86% | 333,000 | 344,000 | 322,000 | 1,019,594 |
| 2026-08-19 | 303,500 | 5,500 | 1.85% | 295,500 | 309,500 | 288,000 | 360,184 |
| 2026-08-18 | 298,000 | -16,000 | -5.10% | 310,500 | 315,000 | 295,500 | 456,936 |
| 2026-08-14 | 314,000 | -3,500 | -1.10% | 317,000 | 326,500 | 310,000 | 375,775 |
| 2026-08-13 | 317,500 | 0 | 0.00% | 317,500 | 322,500 | 310,000 | 664,330 |
| 2026-08-12 | 317,500 | -10,000 | -3.05% | 322,500 | 325,000 | 310,500 | 454,346 |
| 2026-08-11 | 327,500 | -20,500 | -5.89% | 343,000 | 350,000 | 320,000 | 745,854 |
| 2026-08-10 | 348,000 | 43,000 | 14.10% | 316,000 | 356,000 | 313,000 | 1,033,262 |
| 2026-08-07 | 305,000 | 11,500 | 3.92% | 290,000 | 305,000 | 283,000 | 495,569 |
| 2026-08-06 | 293,500 | 16,500 | 5.96% | 284,000 | 308,000 | 272,000 | 764,630 |
| 2026-08-05 | 277,000 | 10,000 | 3.75% | 289,500 | 290,000 | 271,000 | 637,092 |
| 2026-08-04 | 347,000 | 29,500 | 9.29% | 316,000 | 350,000 | 316,000 | 571,972 |
| 2026-08-03 | 317,500 | 9,000 | 2.92% | 303,000 | 323,000 | 301,500 | 301,673 |
| 2026-07-31 | 308,500 | 29,000 | 10.38% | 290,000 | 313,500 | 283,000 | 350,320 |
| 2026-07-30 | 279,500 | -3,000 | -1.06% | 273,500 | 296,000 | 273,500 | 327,934 |
| 2026-07-29 | 282,500 | -14,000 | -4.72% | 299,500 | 302,000 | 266,500 | 483,798 |
| 2026-07-28 | 296,500 | -15,500 | -4.97% | 305,500 | 318,500 | 287,500 | 307,992 |
| 2026-07-27 | 312,000 | 11,500 | 3.83% | 309,000 | 322,000 | 298,000 | 330,539 |
| 2026-07-24 | 300,500 | -6,000 | -1.96% | 297,500 | 317,000 | 296,000 | 378,171 |