알피바이오 [314140] KOSDAQ
우량기업부
5,780 원
전일대비:
▲
190
(3.40%)
시가
5,590
고가
5,780
저가
5,470
거래량
19,854
거래대금
111 백만
시가총액
501 억
52주 최고
9,130
52주 최저
4,810
📈 주가 차트 (최근 20일)
알피바이오
314140
120봉
💬 알피바이오 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 5,780 | 190 | 3.40% | 5,590 | 5,780 | 5,470 | 19,854 |
| 2026-08-21 | 5,590 | -210 | -3.62% | 5,800 | 5,800 | 5,440 | 51,945 |
| 2026-08-20 | 5,800 | -280 | -4.61% | 6,050 | 6,080 | 5,750 | 24,335 |
| 2026-08-19 | 6,080 | 90 | 1.50% | 5,800 | 6,080 | 5,650 | 19,247 |
| 2026-08-18 | 5,990 | -210 | -3.39% | 6,200 | 6,240 | 5,660 | 136,489 |
| 2026-08-14 | 6,200 | -110 | -1.74% | 6,310 | 6,570 | 6,080 | 80,932 |
| 2026-08-13 | 6,310 | -100 | -1.56% | 6,400 | 6,410 | 6,040 | 34,737 |
| 2026-08-12 | 6,410 | -20 | -0.31% | 6,450 | 6,680 | 6,110 | 153,897 |
| 2026-08-11 | 6,430 | -490 | -7.08% | 6,920 | 7,080 | 6,260 | 77,113 |
| 2026-08-10 | 6,920 | 740 | 11.97% | 6,360 | 7,270 | 6,260 | 376,634 |
| 2026-08-07 | 6,180 | 30 | 0.49% | 6,200 | 6,200 | 5,970 | 19,147 |
| 2026-08-06 | 6,150 | -40 | -0.65% | 6,170 | 6,180 | 5,970 | 28,261 |
| 2026-08-05 | 6,190 | 0 | 0.00% | 6,130 | 6,190 | 6,050 | 11,300 |
| 2026-08-04 | 6,190 | 140 | 2.31% | 5,910 | 6,190 | 5,910 | 27,538 |
| 2026-08-03 | 6,050 | 100 | 1.68% | 5,710 | 6,050 | 5,640 | 38,602 |
| 2026-07-31 | 5,950 | 270 | 4.75% | 5,680 | 5,960 | 5,500 | 23,843 |
| 2026-07-30 | 5,680 | -10 | -0.18% | 5,900 | 5,920 | 5,500 | 21,875 |
| 2026-07-29 | 5,690 | 90 | 1.61% | 5,550 | 6,060 | 5,450 | 67,984 |
| 2026-07-28 | 5,600 | 80 | 1.45% | 5,470 | 5,690 | 5,360 | 44,139 |
| 2026-07-27 | 5,520 | 90 | 1.66% | 5,500 | 5,560 | 5,330 | 9,710 |