알테오젠 [196170] KOSDAQ
우량기업부
333,000 원
전일대비:
▼
17,500
(-4.99%)
시가
349,500
고가
363,000
저가
332,000
거래량
441,868
거래대금
153,743 백만
시가총액
178,443 억
52주 최고
569,000
52주 최저
286,000
📈 주가 차트 (최근 20일)
알테오젠
196170
120봉
💬 알테오젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 333,000 | -17,500 | -4.99% | 349,500 | 363,000 | 332,000 | 441,868 |
| 2026-06-22 | 350,500 | -3,000 | -0.85% | 349,500 | 352,500 | 338,000 | 271,277 |
| 2026-06-19 | 353,500 | -16,000 | -4.33% | 367,000 | 378,500 | 345,000 | 578,223 |
| 2026-06-18 | 369,500 | -3,500 | -0.94% | 370,000 | 380,500 | 367,000 | 419,564 |
| 2026-06-17 | 373,000 | 20,500 | 5.82% | 365,000 | 378,000 | 348,500 | 666,473 |
| 2026-06-16 | 352,500 | 3,500 | 1.00% | 348,000 | 356,500 | 337,000 | 323,971 |
| 2026-06-15 | 349,000 | 12,000 | 3.56% | 344,000 | 364,000 | 341,500 | 470,446 |
| 2026-06-12 | 337,000 | -10,000 | -2.88% | 355,500 | 358,000 | 333,000 | 465,932 |
| 2026-06-11 | 347,000 | 32,000 | 10.16% | 311,000 | 348,000 | 299,500 | 931,418 |
| 2026-06-10 | 315,000 | -11,500 | -3.52% | 318,500 | 331,500 | 310,000 | 280,940 |
| 2026-06-09 | 326,500 | 37,000 | 12.78% | 292,000 | 340,000 | 287,500 | 742,097 |
| 2026-06-08 | 289,500 | -43,000 | -12.93% | 312,500 | 315,000 | 286,000 | 571,827 |
| 2026-06-05 | 332,500 | -14,000 | -4.04% | 352,000 | 352,000 | 330,000 | 317,313 |
| 2026-06-04 | 346,500 | -10,500 | -2.94% | 360,500 | 371,000 | 346,000 | 393,271 |
| 2026-06-02 | 357,000 | -9,000 | -2.46% | 368,000 | 381,000 | 353,500 | 519,988 |
| 2026-06-01 | 366,000 | -3,000 | -0.81% | 366,500 | 382,500 | 356,000 | 637,892 |
| 2026-05-29 | 369,000 | -500 | -0.14% | 373,000 | 374,000 | 361,000 | 524,776 |
| 2026-05-28 | 369,500 | -17,000 | -4.40% | 385,500 | 391,000 | 362,000 | 474,757 |
| 2026-05-27 | 386,500 | 21,000 | 5.75% | 360,500 | 394,500 | 360,000 | 948,649 |
| 2026-05-26 | 365,500 | 1,000 | 0.27% | 375,000 | 386,000 | 350,000 | 464,199 |