알테오젠

196170UNKNOWN· 연구개발업

253,500원-500 (-0.20%)전일 종가 2026-09-18

52주 위치

194,615437,69224%신고가 대비 -42.08%

시가총액: 13.7조13조 6,873억
PER: 70.71
PBR: 25.51
EPS(TTM): 3,585원
BPS: 9,936원
배당수익률: 0.15%
자사주비율: 0.04%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가253,500원

시가총액13조 6,873억

52주 최고437,692원

52주 최저194,615원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.9%	-10.8%	-7.2%	-26.7%	-29.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	256,000	258,000	252,500	253,500	-500	-0.20%	216,543	549억
2026-09-17	258,500	260,000	252,000	254,000	-1,500	-0.59%	205,493	522억
2026-09-16	258,000	260,000	250,500	255,500	-4,500	-1.73%	325,625	832억
2026-09-15	262,000	267,500	258,500	260,000	0	0.00%	279,544	727억
2026-09-14	262,000	263,000	258,000	260,000	-8,000	-2.99%	403,038	1,048억
2026-09-11	268,000	271,500	265,000	268,000	-9,000	-3.25%	442,647	1,186억
2026-09-10	274,500	279,000	268,000	277,000	-2,500	-0.89%	655,737	1,816억
2026-09-09	270,000	280,500	268,500	279,500	2,500	+0.90%	544,699	1,522억
2026-09-08	287,500	287,500	277,000	277,000	-9,000	-3.15%	657,576	1,821억
2026-09-07	288,500	290,500	283,250	286,000	-2,500	-0.87%	481,793	1,378억
2026-09-04	290,500	294,000	284,250	288,500	5,500	+1.94%	613,855	1,771억
2026-09-03	307,000	313,500	282,000	283,000	-15,500	-5.19%	1,248,714	3,534억
2026-09-02	293,000	329,000	291,000	298,500	-2,500	-0.83%	2,219,578	6,625억
2026-09-01	303,500	306,000	297,500	301,000	-6,500	-2.11%	281,391	847억
2026-08-31	311,000	311,000	293,000	307,500	-12,500	-3.91%	656,406	2,018억
2026-08-28	308,500	324,500	305,000	320,000	8,500	+2.73%	615,333	1,969억
2026-08-27	306,000	317,500	303,500	311,500	0	0.00%	368,961	1,149억
2026-08-26	305,000	320,000	296,500	311,500	6,000	+1.96%	770,565	2,400억
2026-08-25	310,500	313,500	298,500	305,500	-15,000	-4.68%	318,030	972억
2026-08-24	319,000	324,500	314,000	320,500	500	+0.16%	376,465	1,207억
2026-08-21	325,000	328,000	310,000	320,000	-19,500	-5.74%	491,494	1,573억
2026-08-20	333,000	344,000	322,000	339,500	36,000	+11.86%	1,019,594	3,462억
2026-08-19	295,500	309,500	288,000	303,500	5,500	+1.85%	360,184	1,093억
2026-08-18	310,500	315,000	295,500	298,000	-16,000	-5.10%	456,936	1,362억
2026-08-14	317,000	326,500	310,000	314,000	-3,500	-1.10%	375,775	1,180억
2026-08-13	317,500	322,500	310,000	317,500	0	0.00%	664,330	2,109억
2026-08-12	322,500	325,000	310,500	317,500	-10,000	-3.05%	454,346	1,443억
2026-08-11	343,000	350,000	320,000	327,500	-20,500	-5.89%	745,854	2,443억
2026-08-10	316,000	356,000	313,000	348,000	43,000	+14.10%	1,033,262	3,596억
2026-08-07	290,000	305,000	283,000	305,000	11,500	+3.92%	495,569	1,511억
2026-08-06	284,000	308,000	272,000	293,500	16,500	+5.96%	764,630	2,244억
2026-08-05	289,500	290,000	271,000	277,000	10,077	+3.78%	637,092	1,765억
2026-08-04	243,077	269,231	243,077	266,923	22,692	+9.29%	743,563	1,985억
2026-08-03	233,077	248,462	231,923	244,231	6,923	+2.92%	392,174	958억
2026-07-31	223,077	241,154	217,692	237,308	22,308	+10.38%	455,416	1,081억
2026-07-30	210,385	227,692	210,385	215,000	-2,308	-1.06%	426,314	917억
2026-07-29	230,385	232,308	205,000	217,308	-10,769	-4.72%	628,937	1,367억
2026-07-28	235,000	245,000	221,154	228,077	-11,923	-4.97%	400,389	913억
2026-07-27	237,692	247,692	229,231	240,000	8,846	+3.83%	429,700	1,031억
2026-07-24	228,846	243,846	227,692	231,154	-4,615	-1.96%	491,622	1,136억
2026-07-23	207,308	236,154	206,923	235,769	29,615	+14.37%	723,875	1,707억
2026-07-22	213,462	218,077	205,769	206,154	-3,846	-1.83%	379,928	783억
2026-07-21	201,538	212,308	198,077	210,000	2,692	+1.30%	405,564	852억
2026-07-20	216,154	218,077	205,769	207,308	-5,385	-2.53%	511,310	1,060억
2026-07-16	214,615	221,923	210,769	212,692	-9,231	-4.16%	406,140	864억
2026-07-15	222,692	227,308	209,231	221,923	6,923	+3.22%	902,467	2,003억
2026-07-14	233,846	239,231	194,615	215,000	-28,462	-11.69%	1,720,074	3,698억
2026-07-13	252,692	264,615	241,538	243,462	-5,769	-2.31%	555,293	1,352억
2026-07-10	230,769	255,385	229,615	249,231	18,462	+8.00%	690,840	1,722억
2026-07-09	239,231	246,154	230,769	230,769	-10,385	-4.31%	628,917	1,451억
2026-07-08	254,231	258,846	236,538	241,154	-18,462	-7.11%	588,677	1,420억
2026-07-07	253,846	266,154	250,769	259,615	5,000	+1.96%	462,267	1,200억
2026-07-06	262,308	262,692	250,000	254,615	-8,077	-3.07%	345,852	881억
2026-07-03	273,846	276,154	254,615	262,692	-7,692	-2.84%	571,346	1,501억
2026-07-02	277,692	283,462	268,462	270,385	-5,000	-1.82%	510,845	1,381억
2026-07-01	282,308	293,462	273,462	275,385	-2,308	-0.83%	571,829	1,575억
2026-06-30	284,231	286,154	272,308	277,692	-9,231	-3.22%	561,992	1,561억
2026-06-29	270,769	296,538	270,769	286,923	22,692	+8.59%	892,199	2,560억
2026-06-26	290,000	290,385	263,077	264,231	-24,231	-8.40%	733,463	1,938억
2026-06-25	283,077	305,769	280,769	288,462	2,692	+0.94%	1,124,377	3,243억
2026-06-24	257,692	288,846	255,000	285,769	29,615	+11.56%	1,062,722	3,037억
2026-06-23	268,846	279,231	255,385	256,154	-13,462	-4.99%	574,428	1,471억
2026-06-22	268,846	271,154	260,000	269,615	-2,308	-0.85%	352,660	951억
2026-06-19	282,308	291,154	265,385	271,923	-12,308	-4.33%	751,689	2,044억
2026-06-18	284,615	292,692	282,308	284,231	-2,692	-0.94%	545,433	1,550억
2026-06-17	280,769	290,769	268,077	286,923	15,769	+5.82%	866,414	2,486억
2026-06-16	267,692	274,231	259,231	271,154	2,692	+1.00%	421,162	1,142억
2026-06-15	264,615	280,000	262,692	268,462	9,231	+3.56%	611,579	1,642억
2026-06-12	273,462	275,385	256,154	259,231	-7,692	-2.88%	605,711	1,570억
2026-06-11	239,231	267,692	230,385	266,923	24,615	+10.16%	1,210,843	3,232억
2026-06-10	245,000	255,000	238,462	242,308	-8,846	-3.52%	37	897만
2026-06-09	224,615	261,538	221,154	251,154	28,462	+12.78%	964,726	2,423억
2026-06-08	240,385	242,308	220,000	222,692	-33,077	-12.93%	743,375	1,655억
2026-06-05	270,769	270,769	253,846	255,769	-10,769	-4.04%	412,506	1,055억
2026-06-04	277,308	285,385	266,154	266,538	-8,077	-2.94%	511,252	1,363억
2026-06-02	283,077	293,077	271,923	274,615	-6,923	-2.46%	675,984	1,856억
2026-06-01	281,923	294,231	273,846	281,538	-2,308	-0.81%	829,259	2,335억
2026-05-29	286,923	287,692	277,692	283,846	-385	-0.14%	682,208	1,936억
2026-05-28	296,538	300,769	278,462	284,231	-13,077	-4.40%	617,184	1,754억
2026-05-27	277,308	303,462	276,923	297,308	16,154	+5.75%	1,233,243	3,667억
2026-05-26	288,462	296,923	269,231	281,154	769	+0.27%	603,458	1,697억
2026-05-22	274,231	295,769	273,846	280,385	10,000	+3.70%	972,891	2,728억
2026-05-21	280,000	288,846	269,615	270,385	-6,154	-2.23%	578,384	1,564억
2026-05-20	282,308	288,077	267,308	276,538	-5,385	-1.91%	567,803	1,570억
2026-05-19	276,923	298,462	273,462	281,923	6,923	+2.52%	980,827	2,765억
2026-05-18	290,000	291,923	265,000	275,000	-8,846	-3.12%	637,569	1,753억
2026-05-15	305,000	311,538	277,692	283,846	-12,308	-4.16%	918,281	2,607억
2026-05-14	283,462	298,462	280,769	296,154	23,846	+8.76%	1,451,984	4,300억
2026-05-13	270,769	291,538	251,538	272,308	9,231	+3.51%	1,809,285	4,927억
2026-05-12	248,846	268,077	247,308	263,077	13,077	+5.23%	820,805	2,159억
2026-05-11	259,231	259,231	248,462	250,000	-11,923	-4.55%	530,080	1,325억
2026-05-08	277,308	278,846	258,462	261,923	-12,308	-4.49%	661,360	1,732억
2026-05-07	277,308	283,846	274,231	274,231	-5,385	-1.93%	359,755	987억
2026-05-06	286,923	286,923	277,692	279,615	-7,308	-2.55%	366,213	1,024억
2026-05-04	290,769	296,154	286,923	286,923	3,462	+1.22%	451,807	1,296억
2026-04-30	291,923	291,923	281,538	283,462	-8,846	-3.03%	342,032	970억
2026-04-29	291,538	299,615	290,385	292,308	2,692	+0.93%	393,201	1,149억
2026-04-28	287,692	296,731	283,846	289,615	-1,923	-0.66%	397,315	1,151억
2026-04-27	286,538	296,923	285,385	291,538	7,692	+2.71%	488,386	1,424억
2026-04-24	276,923	287,692	274,231	283,846	8,846	+3.22%	434,003	1,232억
2026-04-23	280,000	284,615	273,077	275,000	-1,538	-0.56%	376,881	1,036억
2026-04-22	282,308	282,692	273,846	276,538	-7,308	-2.57%	347,861	962억
2026-04-21	288,462	288,846	283,077	283,846	-1,923	-0.67%	301,459	856억
2026-04-20	283,077	293,846	280,769	285,769	4,231	+1.50%	369,430	1,056억
2026-04-17	285,000	285,769	281,154	281,538	-2,692	-0.95%	184,910	521억
2026-04-16	290,385	291,538	283,077	284,231	-2,692	-0.94%	268,014	762억
2026-04-15	276,923	289,615	275,385	286,923	15,385	+5.67%	445,187	1,277억
2026-04-14	276,923	279,615	270,769	271,538	-385	-0.14%	221,751	602억
2026-04-13	271,538	272,308	266,154	271,923	-6,154	-2.21%	272,476	741억
2026-04-10	285,385	286,538	277,692	278,077	-6,538	-2.30%	256,993	715억
2026-04-09	286,923	288,462	279,231	284,615	-3,462	-1.20%	414,312	1,179억
2026-04-08	286,154	293,077	285,385	288,077	15,769	+5.79%	470,800	1,356억
2026-04-07	282,308	287,500	271,538	272,308	-6,154	-2.21%	248,938	678억
2026-04-06	280,769	288,462	278,462	278,462	-2,692	-0.96%	298,911	832억
2026-04-03	272,308	294,615	270,000	281,154	10,385	+3.84%	565,340	1,589억
2026-04-02	278,462	284,231	263,077	270,769	-6,154	-2.22%	441,303	1,195억
2026-04-01	272,308	281,538	270,385	276,923	14,231	+5.42%	340,775	944억
2026-03-31	268,077	278,077	261,923	262,692	-10,000	-3.67%	526,074	1,382억
2026-03-30	283,077	284,231	271,154	272,692	-20,385	-6.96%	363,244	991억
2026-03-27	296,154	298,462	286,154	293,077	—	—	528,177	1,548억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)