알체라 [347860] KOSDAQ
중견기업부
1,317 원
전일대비:
▼
26
(-1.94%)
시가
1,343
고가
1,383
저가
1,315
거래량
84,232
거래대금
113 백만
시가총액
555 억
52주 최고
3,280
52주 최저
1,250
📈 주가 차트 (최근 20일)
알체라
347860
120봉
💬 알체라 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,317 | -26 | -1.94% | 1,343 | 1,383 | 1,315 | 84,232 |
| 2026-08-21 | 1,343 | 42 | 3.23% | 1,314 | 1,436 | 1,296 | 226,756 |
| 2026-08-20 | 1,301 | 8 | 0.62% | 1,330 | 1,336 | 1,293 | 101,490 |
| 2026-08-19 | 1,293 | -39 | -2.93% | 1,309 | 1,336 | 1,291 | 178,293 |
| 2026-08-18 | 1,332 | -75 | -5.33% | 1,395 | 1,407 | 1,331 | 231,996 |
| 2026-08-14 | 1,407 | -9 | -0.64% | 1,416 | 1,458 | 1,370 | 180,592 |
| 2026-08-13 | 1,416 | -104 | -6.84% | 1,520 | 1,535 | 1,413 | 229,365 |
| 2026-08-12 | 1,520 | -30 | -1.94% | 1,549 | 1,551 | 1,490 | 68,449 |
| 2026-08-11 | 1,550 | 0 | 0.00% | 1,550 | 1,562 | 1,500 | 83,160 |
| 2026-08-10 | 1,550 | 56 | 3.75% | 1,501 | 1,570 | 1,501 | 117,104 |
| 2026-08-07 | 1,494 | -17 | -1.13% | 1,498 | 1,565 | 1,484 | 135,604 |
| 2026-08-06 | 1,511 | -39 | -2.52% | 1,550 | 1,560 | 1,470 | 100,220 |
| 2026-08-05 | 1,550 | 20 | 1.31% | 1,530 | 1,583 | 1,524 | 162,945 |
| 2026-08-04 | 1,530 | 105 | 7.37% | 1,429 | 1,570 | 1,429 | 250,648 |
| 2026-08-03 | 1,425 | 41 | 2.96% | 1,384 | 1,466 | 1,364 | 139,998 |
| 2026-07-31 | 1,384 | 104 | 8.13% | 1,410 | 1,410 | 1,315 | 111,538 |
| 2026-07-30 | 1,280 | -5 | -0.39% | 1,259 | 1,380 | 1,259 | 127,435 |
| 2026-07-29 | 1,285 | -121 | -8.61% | 1,410 | 1,469 | 1,272 | 223,615 |
| 2026-07-28 | 1,406 | -76 | -5.13% | 1,440 | 1,527 | 1,380 | 324,873 |
| 2026-07-27 | 1,482 | 56 | 3.93% | 1,525 | 1,853 | 1,422 | 2,415,574 |