Align

ALGN
🏛️ 영국 →
126.12
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
2025-09-26 125.23 126.85 125.19 126.12 0.0M
2025-09-25 127.38 127.38 122.19 123.60 0.0M
2025-09-24 129.50 130.46 128.26 128.26 0.0M
2025-09-23 132.15 132.40 130.18 130.18 0.0M
2025-09-22 131.00 131.46 129.53 131.10 0.0M
2025-09-19 133.99 133.99 130.49 130.58 0.0M
2025-09-18 131.70 132.32 129.50 131.74 0.0M
2025-09-17 132.00 133.84 131.37 133.84 0.0M
2025-09-16 131.89 133.08 131.27 132.53 0.0M
2025-09-15 133.19 136.18 131.27 132.85 0.0M
2025-09-12 136.00 136.00 131.80 132.52 0.0M
2025-09-11 134.36 136.63 132.96 135.76 0.0M
2025-09-10 135.96 138.68 134.23 134.92 0.0M
2025-09-09 136.06 139.97 136.06 139.80 0.0M
2025-09-08 138.95 139.88 137.07 137.36 0.0M
2025-09-05 135.11 138.25 135.11 136.85 0.0M
2025-09-04 132.25 133.97 131.17 133.90 0.0M
2025-09-03 137.39 138.23 131.85 131.85 0.0M
2025-09-02 140.00 141.96 134.80 137.27 0.0M
2025-08-29 141.81 142.51 141.13 141.81 0.0M
2025-08-28 141.69 142.94 140.37 141.69 0.0M
2025-08-27 142.12 144.00 139.09 142.12 0.0M
2025-08-26 142.17 146.19 141.96 142.17 0.0M
2025-08-25 145.00 149.57 145.00 145.00 0.0M
2025-08-22 148.97 150.00 141.10 148.97 0.0M
2025-08-21 141.27 143.58 141.27 141.27 0.0M
2025-08-20 142.45 143.98 141.72 142.45 0.0M
2025-08-19 143.79 148.72 143.79 143.79 0.0M
2025-08-18 144.59 145.65 142.00 144.59 0.0M
2025-08-15 143.89 145.00 143.00 143.89 0.0M
2025-08-14 143.20 144.95 142.00 143.20 0.0M
2025-08-13 145.12 146.49 140.02 145.12 0.0M
2025-08-12 138.53 139.39 135.01 138.53 0.0M
2025-08-11 135.50 141.31 135.12 135.50 0.0M
2025-08-08 139.20 140.04 137.50 139.20 0.0M
2025-08-07 136.55 140.55 136.09 136.55 0.0M
2025-08-06 136.06 139.62 134.40 136.06 0.0M
2025-08-05 141.38 141.43 137.89 141.38 0.0M
2025-08-04 140.45 143.12 136.57 140.45 0.0M
2025-08-01 135.96 138.81 127.60 135.96 0.0M
2025-07-31 128.64 149.48 128.01 128.64 0.0M
2025-07-30 206.83 206.95 202.71 206.83 0.0M
2025-07-29 205.81 208.39 205.80 205.81 0.0M
2025-07-28 205.64 211.99 204.14 205.64 0.0M
2025-07-25 204.09 204.09 200.97 204.09 0.0M
2025-07-24 202.22 203.09 200.96 202.22 0.0M
2025-07-23 203.98 205.03 196.00 203.98 0.0M
2025-07-22 191.07 191.27 188.91 191.07 0.0M
2025-07-21 190.94 193.35 190.94 190.94 0.0M
2025-07-18 188.72 193.55 188.72 188.72 0.0M
2025-07-17 192.35 192.35 190.49 192.35 0.0M
2025-07-16 188.94 194.79 188.66 188.94 0.0M
2025-07-15 197.72 199.50 193.86 197.72 0.0M
2025-07-14 200.58 202.18 200.00 200.58 0.0M
2025-07-11 201.55 203.00 200.00 201.55 0.0M
2025-07-10 204.39 205.00 198.87 204.39 0.0M
2025-07-09 199.17 199.17 196.79 199.17 0.0M
2025-07-08 197.48 199.75 195.28 197.48 0.0M
2025-07-07 195.56 196.34 193.00 195.56 0.0M
2025-07-03 199.94 200.59 195.00 199.94 0.0M
2025-07-02 196.08 197.29 192.76 196.08 0.0M
2025-07-01 197.53 197.53 187.10 197.53 0.0M
2025-06-30 189.57 192.00 188.42 189.57 0.0M
2025-06-27 187.84 188.68 185.60 187.84 0.0M
2025-06-26 188.64 190.30 186.63 188.64 0.0M
2025-06-25 187.32 187.66 186.62 187.32 0.0M
2025-06-24 183.78 185.20 181.89 183.78 0.0M
2025-06-23 181.56 181.56 177.00 181.56 0.0M
2025-06-20 181.08 182.74 180.97 181.08 0.0M
2025-06-18 179.87 180.49 174.09 179.87 0.0M
2025-06-17 174.49 180.58 174.49 174.49 0.0M
2025-06-16 182.32 182.34 178.05 182.32 0.0M
2025-06-13 181.37 181.37 176.00 181.37 0.0M
2025-06-12 182.13 183.06 182.13 182.13 0.0M
2025-06-11 187.35 189.70 186.64 187.35 0.0M
2025-06-10 187.63 187.63 180.53 187.63 0.0M
2025-06-09 180.47 182.13 179.10 180.47 0.0M
2025-06-06 180.77 182.68 180.77 180.77 0.0M
2025-06-05 181.15 181.15 178.84 181.15 0.0M
2025-06-04 180.70 181.04 176.80 180.70 0.0M
2025-06-03 179.36 180.24 173.76 179.36 0.0M
2025-06-02 177.70 179.88 176.87 177.70 0.0M
2025-05-30 179.76 182.15 179.02 179.76 0.0M
2025-05-29 181.74 182.57 181.03 181.74 0.0M
2025-05-28 180.23 180.23 177.73 180.23 0.0M
2025-05-27 178.24 178.58 173.41 178.24 0.0M
2025-05-23 170.57 170.57 169.22 170.57 0.0M
2025-05-22 172.99 172.99 169.42 172.99 0.0M
2025-05-21 174.02 180.59 173.86 174.02 0.0M
2025-05-20 183.61 185.78 183.57 183.61 0.0M
2025-05-19 185.54 185.84 183.60 185.54 0.0M
2025-05-16 187.53 189.13 184.35 187.53 0.0M
2025-05-15 186.57 187.63 185.00 186.57 0.0M
2025-05-14 188.02 189.94 186.26 188.02 0.0M
2025-05-13 191.01 191.01 188.62 191.01 0.0M
2025-05-12 188.85 194.11 187.64 188.85 0.0M
2025-05-09 182.35 183.99 181.12 182.35 0.0M
2025-05-08 182.39 184.16 174.65 182.39 0.0M
2025-05-07 170.04 173.78 168.82 170.04 0.0M
2025-05-06 174.51 182.47 173.92 174.51 0.0M
2025-05-05 179.21 179.21 177.44 179.21 0.0M
2025-05-02 180.07 183.49 177.83 180.07 0.0M
2025-05-01 179.40 191.00 177.55 179.40 0.0M
2025-04-30 172.60 176.08 171.76 172.60 0.0M
2025-04-29 178.30 181.64 175.52 178.30 0.0M
2025-04-28 180.87 183.71 180.87 180.87 0.0M
2025-04-25 182.19 183.60 180.92 182.19 0.0M
2025-04-24 182.93 183.19 177.25 182.93 0.0M
2025-04-23 180.74 185.30 175.50 180.74 0.0M
2025-04-22 174.57 174.81 171.77 174.57 0.0M
2025-04-17 170.27 170.27 167.32 170.27 0.0M
2025-04-16 165.81 167.97 162.67 165.81 0.0M
2025-04-15 163.11 165.54 162.67 163.11 0.0M
2025-04-14 164.95 167.67 164.84 164.95 0.0M
2025-04-11 163.22 163.22 158.13 163.22 0.0M
2025-04-10 157.21 165.15 157.00 157.21 0.0M
2025-04-09 163.02 163.02 142.25 163.02 0.0M
2025-04-08 153.23 159.00 147.46 153.23 0.0M
2025-04-07 156.27 160.80 145.54 156.27 0.0M
2025-04-04 143.10 153.46 143.10 143.10 0.0M
2025-04-03 154.97 159.99 151.31 154.97 0.0M
2025-04-02 161.41 163.56 155.34 161.41 0.0M
2025-04-01 158.22 161.86 157.06 158.22 0.0M
2025-03-31 158.25 158.40 154.22 158.25 0.0M
2025-03-28 158.28 163.26 157.82 158.28 0.0M
2025-03-27 165.01 167.31 163.91 165.01 0.0M
2025-03-26 165.76 169.92 165.12 165.76 0.0M
2025-03-25 170.39 172.14 169.70 170.39 0.0M
2025-03-24 171.15 172.59 170.00 171.15 0.0M
2025-03-21 168.13 168.92 165.28 168.13 0.0M
2025-03-20 169.65 170.46 164.33 169.65 0.0M
2025-03-19 167.50 167.50 163.83 167.50 0.0M
2025-03-18 164.50 169.37 163.93 164.50 0.0M
2025-03-17 169.95 171.44 166.20 169.95 0.0M
2025-03-14 166.29 166.29 162.50 166.29 0.0M
2025-03-13 160.73 164.89 158.40 160.73 0.0M
2025-03-12 166.66 170.13 166.19 166.66 0.0M
2025-03-11 164.48 165.42 159.72 164.48 0.0M
2025-03-10 166.97 172.00 162.88 166.97 0.0M
2025-03-07 175.16 175.16 169.62 175.16 0.0M
2025-03-06 172.26 175.66 170.77 172.26 0.0M
2025-03-05 173.95 173.95 167.06 173.95 0.0M
2025-03-04 169.72 173.18 167.66 169.72 0.0M
2025-03-03 180.05 188.69 179.83 180.05 0.0M
2025-02-28 183.63 187.48 183.39 183.63 0.0M
2025-02-27 189.69 193.00 189.04 189.69 0.0M
2025-02-26 190.94 192.94 185.44 190.94 0.0M
2025-02-25 185.99 192.54 183.29 185.99 0.0M
2025-02-24 186.10 192.51 185.17 186.10 0.0M
2025-02-21 188.45 202.83 188.06 188.45 0.0M
2025-02-20 200.06 201.35 198.88 200.06 0.0M
2025-02-19 201.83 203.07 199.35 201.83 0.0M
2025-02-18 205.92 209.30 201.99 205.92 0.0M
2025-02-14 205.98 207.42 202.11 205.98 0.0M
2025-02-13 205.84 208.00 203.76 205.84 0.0M
2025-02-12 206.12 208.80 204.66 206.12 0.0M
2025-02-11 209.34 211.98 207.00 209.34 0.0M
2025-02-10 213.31 215.00 212.22 213.31 0.0M
2025-02-07 211.99 223.56 211.93 211.99 0.0M
2025-02-06 218.00 231.57 210.76 218.00 0.0M
2025-02-05 216.50 218.21 214.71 216.50 0.0M
2025-02-04 213.84 218.35 212.67 213.84 0.0M
2025-02-03 211.82 219.37 209.44 211.82 0.0M
2025-01-31 219.51 226.34 218.73 219.51 0.0M
2025-01-30 229.39 231.47 225.03 229.39 0.0M
2025-01-29 227.55 227.55 223.41 227.55 0.0M
2025-01-28 225.75 229.39 225.06 225.75 0.0M
2025-01-27 230.79 234.39 230.04 230.79 0.0M
2025-01-24 230.68 234.35 226.39 230.68 0.0M
2025-01-23 232.88 234.18 229.40 232.88 0.0M
2025-01-22 232.78 237.23 225.50 232.78 0.0M
2025-01-21 228.22 230.11 222.50 228.22 0.0M
2025-01-17 225.66 226.89 221.76 225.66 0.0M
2025-01-16 215.29 217.61 214.45 215.29 0.0M
2025-01-15 215.99 218.49 214.50 215.99 0.0M
2025-01-14 211.18 215.26 210.07 211.18 0.0M
2025-01-13 212.14 212.14 207.74 212.14 0.0M
2025-01-10 213.98 214.27 209.00 213.98 0.0M
2025-01-08 212.91 215.32 210.69 212.91 0.0M
2025-01-07 218.42 226.46 218.26 218.42 0.0M
2025-01-06 216.02 221.68 211.61 216.02 0.0M
2025-01-03 208.98 212.03 206.00 208.98 0.0M
2025-01-02 208.76 215.56 208.76 208.76 0.0M