얼리전 (ALLE)

ALLE
🏛️ 미국 →
175.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 131.03 133.04 131.03 132.44 0.3M
2021-12-30 132.90 133.05 131.37 131.56 0.4M
2021-12-29 131.04 132.58 131.04 132.37 0.3M
2021-12-28 129.45 131.25 129.45 131.06 0.3M
2021-12-27 127.98 129.64 127.29 129.58 0.5M
2021-12-23 126.63 127.98 126.63 127.28 0.4M
2021-12-22 126.24 127.48 125.99 126.25 0.3M
2021-12-21 125.38 126.89 124.82 126.36 0.4M
2021-12-20 126.07 126.51 122.99 124.25 0.6M
2021-12-17 132.03 132.03 127.71 127.89 1.1M
2021-12-16 131.14 132.38 130.25 131.62 0.6M
2021-12-15 129.87 130.53 128.04 130.36 0.7M
2021-12-14 129.81 131.31 128.75 129.63 0.4M
2021-12-13 131.40 131.40 129.52 130.46 0.4M
2021-12-10 131.28 132.11 130.10 131.06 0.4M
2021-12-09 132.04 132.42 130.86 130.89 0.4M
2021-12-08 127.54 132.62 127.54 132.48 0.8M
2021-12-07 132.31 133.74 130.92 131.74 0.5M
2021-12-06 130.64 133.13 129.13 131.60 0.9M
2021-12-03 128.98 129.98 127.60 129.22 0.7M
2021-12-02 123.52 128.75 123.52 128.43 0.9M
2021-12-01 125.50 128.43 122.77 122.79 0.8M
2021-11-30 127.73 127.73 123.23 123.64 1.4M
2021-11-29 131.17 131.82 128.62 128.68 0.6M
2021-11-26 129.86 131.61 128.18 129.37 0.4M
2021-11-24 131.26 132.72 130.31 132.02 0.3M
2021-11-23 132.24 132.93 130.54 132.04 0.5M
2021-11-22 133.99 134.34 132.50 132.58 0.4M
2021-11-19 135.21 136.67 133.74 133.80 0.5M
2021-11-18 136.95 137.02 134.54 134.93 0.4M
2021-11-17 135.26 136.75 134.67 136.47 0.5M
2021-11-16 133.87 136.55 133.79 135.66 0.5M
2021-11-15 135.58 135.69 133.62 134.04 0.4M
2021-11-12 133.25 135.71 133.03 135.18 0.5M
2021-11-11 132.63 133.50 131.65 132.41 0.3M
2021-11-10 132.19 134.01 132.19 132.63 0.5M
2021-11-09 131.61 133.17 131.13 132.97 0.4M
2021-11-08 132.43 133.47 131.19 132.02 0.9M
2021-11-05 131.97 132.66 131.04 131.41 0.5M
2021-11-04 130.32 131.96 130.32 131.08 0.5M
2021-11-03 130.51 132.34 128.98 129.39 1.2M
2021-11-02 130.36 131.82 130.14 131.20 0.7M
2021-11-01 128.83 130.88 128.46 129.87 0.7M
2021-10-29 127.46 129.15 127.29 128.30 1.2M
2021-10-28 128.11 129.05 127.36 127.95 0.8M
2021-10-27 129.61 131.13 127.10 127.39 0.8M
2021-10-26 131.20 131.94 129.47 129.49 0.8M
2021-10-25 133.54 133.54 130.72 131.11 0.8M
2021-10-22 132.11 135.00 132.11 133.52 0.9M
2021-10-21 130.34 134.24 129.20 131.52 1.2M
2021-10-20 135.25 137.64 135.07 136.85 0.6M
2021-10-19 135.85 135.85 133.69 134.72 0.7M
2021-10-18 132.86 135.14 132.64 134.83 0.4M
2021-10-15 133.55 134.49 133.05 134.10 0.5M
2021-10-14 130.09 132.59 128.72 132.36 0.5M
2021-10-13 128.70 130.05 127.86 128.92 0.6M
2021-10-12 129.40 130.61 127.99 128.36 0.5M
2021-10-11 130.97 131.98 129.07 129.10 0.5M
2021-10-08 131.34 132.11 130.35 131.45 0.7M
2021-10-07 130.49 132.81 129.80 131.54 0.7M
2021-10-06 127.73 129.57 127.14 129.32 0.7M
2021-10-05 130.10 132.20 129.43 129.69 1.0M
2021-10-04 131.59 133.04 129.19 130.26 1.1M
2021-10-01 132.36 133.43 129.32 132.47 1.0M
2021-09-30 136.08 136.61 132.07 132.18 0.9M
2021-09-29 135.01 136.14 134.66 135.22 0.5M
2021-09-28 136.01 137.57 133.88 134.59 0.5M
2021-09-27 137.00 138.17 136.67 136.89 0.5M
2021-09-24 138.31 139.50 137.14 137.34 0.4M
2021-09-23 137.07 139.55 137.07 138.62 0.5M
2021-09-22 136.36 137.45 135.73 136.37 0.5M
2021-09-21 137.93 137.93 134.73 135.31 0.6M
2021-09-20 136.08 137.89 135.56 137.26 0.6M
2021-09-17 141.21 141.97 138.12 138.44 1.8M
2021-09-16 141.60 142.30 140.85 141.20 0.6M
2021-09-15 138.63 142.47 138.53 141.21 1.0M
2021-09-14 142.51 142.52 139.02 139.56 1.1M
2021-09-13 145.71 145.71 141.66 142.27 0.9M
2021-09-10 147.49 148.33 144.40 144.56 1.0M
2021-09-09 145.04 145.62 142.86 143.28 1.0M
2021-09-08 142.68 145.03 141.27 144.85 0.8M
2021-09-07 147.78 148.03 142.65 143.15 1.5M
2021-09-03 147.28 148.70 146.80 148.13 1.1M
2021-09-02 145.13 147.86 144.89 147.71 0.6M
2021-09-01 144.85 145.29 143.82 144.55 0.5M
2021-08-31 143.00 144.74 142.90 143.99 1.0M
2021-08-30 141.94 143.85 141.17 143.08 0.7M
2021-08-27 140.92 142.16 140.92 141.49 0.4M
2021-08-26 141.16 141.20 139.48 140.04 0.6M
2021-08-25 140.82 141.84 140.01 141.14 0.4M
2021-08-24 139.55 140.50 139.07 140.40 0.5M
2021-08-23 139.34 139.73 138.66 139.09 1.1M
2021-08-20 140.31 140.55 138.48 138.58 0.7M
2021-08-19 138.51 140.75 138.35 140.22 0.4M
2021-08-18 139.68 142.26 139.68 139.96 0.8M
2021-08-17 139.38 140.15 138.12 140.09 0.9M
2021-08-16 138.09 140.26 136.86 139.97 0.4M
2021-08-13 136.89 138.24 136.82 138.01 0.4M
2021-08-12 137.34 138.01 136.80 137.10 0.3M
2021-08-11 136.65 137.81 136.21 137.17 0.4M
2021-08-10 136.21 138.02 136.15 136.48 0.4M
2021-08-09 136.93 137.42 135.28 136.36 0.4M
2021-08-06 138.24 139.06 137.14 137.54 0.5M
2021-08-05 136.31 137.36 135.06 137.30 0.6M
2021-08-04 136.73 137.78 135.44 135.47 0.6M
2021-08-03 136.48 137.90 135.28 137.81 0.4M
2021-08-02 137.05 138.57 135.70 135.87 0.7M
2021-07-30 135.29 137.07 135.29 136.60 0.6M
2021-07-29 136.63 137.83 135.31 135.50 0.6M
2021-07-28 136.81 137.51 135.54 135.59 0.7M
2021-07-27 136.93 138.62 135.24 136.70 0.7M
2021-07-26 139.02 140.13 137.95 138.05 1.4M
2021-07-23 137.87 139.64 137.09 139.18 0.7M
2021-07-22 139.39 139.99 134.73 135.97 1.3M
2021-07-21 140.50 141.34 137.95 140.47 1.2M
2021-07-20 136.66 142.25 136.47 141.35 1.1M
2021-07-19 136.00 136.93 134.71 135.91 1.0M
2021-07-16 138.19 138.91 137.91 138.50 1.1M
2021-07-15 135.10 137.52 135.03 137.32 1.1M
2021-07-14 134.54 136.56 134.02 135.87 0.8M
2021-07-13 137.62 137.95 134.02 134.04 0.8M
2021-07-12 137.96 138.61 137.28 138.12 0.5M
2021-07-09 139.49 140.06 138.09 138.27 0.9M
2021-07-08 138.22 138.66 136.79 137.52 0.4M
2021-07-07 137.78 140.12 137.78 140.02 0.5M
2021-07-06 139.44 140.53 136.68 138.56 0.4M
2021-07-02 140.14 140.73 139.34 140.04 0.4M
2021-07-01 140.18 140.92 139.78 140.21 0.4M
2021-06-30 138.63 139.58 138.63 139.30 0.5M
2021-06-29 140.07 140.97 139.10 139.19 0.4M
2021-06-28 139.31 139.77 138.09 139.33 0.4M
2021-06-25 139.25 140.22 138.20 138.85 0.8M
2021-06-24 139.26 139.26 137.23 138.72 0.6M
2021-06-23 139.04 139.25 137.70 138.15 0.9M
2021-06-22 138.16 139.06 137.03 138.69 0.6M
2021-06-21 136.04 138.08 135.97 137.77 1.0M
2021-06-18 134.68 135.67 133.80 134.65 0.9M
2021-06-17 138.82 139.21 134.86 136.56 0.7M
2021-06-16 138.73 139.36 137.80 139.13 0.9M
2021-06-15 138.06 138.76 136.96 138.50 0.7M
2021-06-14 138.72 138.72 137.06 138.31 0.6M
2021-06-11 139.21 139.62 137.89 138.70 0.6M
2021-06-10 138.83 139.63 137.44 138.66 0.8M
2021-06-09 138.87 139.35 138.06 138.09 0.6M
2021-06-08 138.17 139.65 137.29 139.00 0.6M
2021-06-07 139.19 139.19 137.69 138.00 0.4M
2021-06-04 138.94 139.41 138.17 138.83 0.4M
2021-06-03 137.46 138.49 136.98 137.94 0.7M
2021-06-02 139.52 139.52 137.82 138.34 0.7M
2021-06-01 141.66 142.85 139.19 139.36 0.6M
2021-05-28 140.15 141.23 140.12 140.48 0.5M
2021-05-27 139.92 140.52 139.01 140.18 0.8M
2021-05-26 138.97 139.93 138.64 139.07 0.4M
2021-05-25 138.80 140.13 138.25 139.24 0.6M
2021-05-24 138.00 138.90 137.33 138.73 0.7M
2021-05-21 138.24 139.49 136.96 137.51 0.5M
2021-05-20 138.24 138.68 137.19 137.63 0.4M
2021-05-19 135.53 137.99 135.39 137.66 0.5M
2021-05-18 138.98 139.40 137.11 137.19 0.5M
2021-05-17 139.53 140.28 138.62 138.93 0.4M
2021-05-14 139.59 141.43 139.50 140.25 0.5M
2021-05-13 135.80 139.99 135.59 139.21 0.7M
2021-05-12 139.55 139.65 134.92 135.39 0.8M
2021-05-11 141.65 142.03 139.07 139.74 0.6M
2021-05-10 141.96 144.76 141.96 142.55 0.9M
2021-05-07 140.11 142.20 139.90 141.25 0.7M
2021-05-06 136.65 140.30 136.31 140.16 0.8M
2021-05-05 137.72 137.72 134.78 136.24 0.9M
2021-05-04 135.64 137.77 135.62 137.41 0.9M
2021-05-03 135.81 137.13 135.18 136.07 1.0M
2021-04-30 136.28 136.53 133.93 134.38 0.9M
2021-04-29 137.27 138.23 136.74 137.22 0.8M
2021-04-28 137.83 137.83 135.98 136.50 0.5M
2021-04-27 136.29 138.63 135.00 137.65 0.8M
2021-04-26 139.26 140.21 135.65 136.25 0.9M
2021-04-23 134.78 138.83 134.30 138.35 0.9M
2021-04-22 134.66 139.73 134.66 135.49 1.1M
2021-04-21 132.69 134.83 132.57 133.09 0.7M
2021-04-20 132.70 133.30 131.55 132.45 0.7M
2021-04-19 133.22 133.37 131.90 132.34 0.5M
2021-04-16 132.00 133.13 131.55 133.01 0.6M
2021-04-15 130.10 130.86 129.48 130.53 0.6M
2021-04-14 129.37 131.22 129.31 130.24 0.3M
2021-04-13 130.67 130.82 128.94 129.34 0.5M
2021-04-12 132.16 132.43 130.89 131.61 0.5M
2021-04-09 131.77 132.78 130.68 131.69 0.6M
2021-04-08 131.23 131.53 129.54 130.85 0.5M
2021-04-07 130.75 131.93 129.69 131.36 0.5M
2021-04-06 133.63 134.44 131.01 131.50 1.5M
2021-04-05 128.95 130.06 128.45 130.03 0.6M
2021-04-01 125.85 128.00 124.62 127.75 0.7M
2021-03-31 124.75 126.65 124.09 125.62 0.6M
2021-03-30 125.83 126.30 124.44 125.29 0.6M
2021-03-29 126.74 128.41 125.70 126.28 0.8M
2021-03-26 124.56 126.82 123.75 126.75 0.5M
2021-03-25 122.04 123.68 120.52 123.48 0.7M
2021-03-24 120.43 123.31 119.85 121.65 1.3M
2021-03-23 119.38 121.07 119.02 119.29 0.6M
2021-03-22 119.38 120.94 118.23 120.45 0.7M
2021-03-19 121.74 121.74 119.72 119.92 1.0M
2021-03-18 121.90 123.42 121.53 121.98 0.7M
2021-03-17 121.19 123.56 121.03 122.56 1.1M
2021-03-16 118.90 122.74 118.52 121.33 0.9M
2021-03-15 116.52 118.16 116.42 118.13 1.4M
2021-03-12 116.29 117.30 115.60 117.29 0.4M
2021-03-11 116.33 116.56 114.67 115.00 0.5M
2021-03-10 114.37 116.47 113.93 115.95 0.6M
2021-03-09 116.27 117.14 114.19 114.44 0.7M
2021-03-08 114.29 119.53 113.49 116.49 1.2M
2021-03-05 111.62 113.87 110.68 113.31 1.1M
2021-03-04 111.57 111.62 107.75 110.40 1.1M
2021-03-03 112.14 113.57 111.47 112.15 0.9M
2021-03-02 112.39 114.05 111.00 112.79 0.8M
2021-03-01 109.75 113.05 108.00 111.70 0.9M
2021-02-26 107.60 109.54 106.92 108.78 1.3M
2021-02-25 108.86 109.99 107.06 107.59 0.6M
2021-02-24 108.62 110.80 108.01 109.33 0.6M
2021-02-23 109.02 109.62 106.85 108.79 0.5M
2021-02-22 108.42 109.26 106.52 108.99 0.6M
2021-02-19 108.36 109.33 107.58 109.06 0.9M
2021-02-18 108.87 110.20 108.07 108.31 0.7M
2021-02-17 108.89 110.25 108.25 109.30 0.8M
2021-02-16 116.94 117.77 109.58 109.81 1.3M
2021-02-12 118.44 120.61 117.36 118.26 0.7M
2021-02-11 118.13 119.49 117.80 119.11 0.5M
2021-02-10 117.68 118.57 115.97 117.91 0.4M
2021-02-09 116.56 117.33 116.03 116.72 0.4M
2021-02-08 114.86 117.19 113.73 117.03 0.7M
2021-02-05 112.35 114.47 112.35 113.79 1.4M
2021-02-04 111.56 113.30 111.02 111.87 0.4M
2021-02-03 110.47 111.88 110.02 111.43 0.4M
2021-02-02 110.78 112.12 109.86 110.89 0.6M
2021-02-01 108.09 110.78 108.09 110.32 0.6M
2021-01-29 109.19 109.37 106.61 107.01 0.8M
2021-01-28 113.16 114.84 110.11 110.48 1.2M
2021-01-27 109.95 113.68 108.17 112.15 0.9M
2021-01-26 112.77 113.54 110.52 111.26 0.6M
2021-01-25 112.80 112.92 111.12 112.09 0.6M
2021-01-22 114.25 114.46 112.27 113.61 0.6M
2021-01-21 114.17 116.00 113.75 115.04 0.9M
2021-01-20 115.05 115.07 113.17 114.19 0.7M
2021-01-19 114.93 116.43 114.61 114.71 0.4M
2021-01-15 115.30 115.55 113.06 114.41 0.5M
2021-01-14 117.36 117.69 115.70 116.28 0.6M
2021-01-13 119.43 120.03 116.97 117.01 0.4M
2021-01-12 120.27 121.30 119.27 119.88 0.7M
2021-01-11 118.51 120.99 118.41 120.33 0.5M
2021-01-08 120.35 121.33 118.09 119.98 0.5M
2021-01-07 118.46 121.01 117.81 120.40 0.8M
2021-01-06 115.81 120.30 115.81 117.31 0.9M
2021-01-05 114.15 115.89 113.80 114.70 0.7M
2021-01-04 116.42 116.80 113.71 114.48 0.8M