얼라인먼트 헬스케어 (ALHC)

ALHC
🏛️ 미국 →
16.62
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 19.67 20.00 19.02 19.02 67.6K
09:32 19.15 19.15 19.11 19.11 5.5K
09:33 19.00 19.19 19.00 19.19 22.4K
09:34 19.24 19.29 19.19 19.19 8.5K
09:35 19.42 19.42 19.23 19.27 6.0K
09:36 19.27 19.32 19.27 19.32 4.1K
09:37 19.32 19.32 19.15 19.19 4.0K
09:38 19.19 19.19 19.12 19.12 2.4K
09:39 19.06 19.14 18.96 19.14 14.6K
09:40 19.14 19.21 19.14 19.14 4.5K
09:41 19.14 19.21 19.14 19.21 1.1K
09:42 19.21 19.23 19.06 19.06 29.1K
09:43 19.10 19.26 19.10 19.26 9.6K
09:44 19.26 19.35 19.26 19.30 12.2K
09:45 19.33 19.36 19.20 19.20 5.5K
09:46 19.17 19.30 19.17 19.25 7.3K
09:47 19.25 19.28 19.20 19.20 6.1K
09:48 19.20 19.30 19.20 19.25 20.5K
09:49 19.22 19.36 19.22 19.27 11.2K
09:50 19.28 19.28 19.15 19.21 7.1K
09:51 19.21 19.27 19.21 19.27 5.5K
09:52 19.15 19.15 19.11 19.11 3.9K
09:53 19.08 19.17 19.06 19.17 12.0K
09:54 19.17 19.17 19.15 19.16 15.6K
09:55 19.15 19.19 19.15 19.19 13.2K
09:56 19.19 19.19 19.06 19.06 2.8K
09:57 19.09 19.12 19.08 19.12 15.1K
09:58 19.12 19.12 19.09 19.09 2.7K
09:59 19.09 19.14 19.08 19.14 6.4K
10:00 19.21 19.21 19.10 19.10 15.0K
10:01 19.09 19.18 19.09 19.18 4.8K
10:02 19.16 19.25 19.16 19.22 9.8K
10:03 19.25 19.35 19.25 19.31 10.2K
10:04 19.32 19.32 19.27 19.27 4.4K
10:05 19.27 19.30 19.27 19.30 1.9K
10:06 19.30 19.30 19.30 19.30 1.3K
10:07 19.30 19.32 19.30 19.30 4.3K
10:08 19.31 19.31 19.31 19.31 1.8K
10:09 19.36 19.36 19.27 19.28 5.5K
10:10 19.28 19.30 19.23 19.23 1.8K
10:11 19.23 19.25 19.23 19.25 2.0K
10:12 19.25 19.25 19.23 19.23 9.3K
10:13 19.20 19.23 19.20 19.23 4.7K
10:14 19.24 19.30 19.24 19.30 5.7K
10:15 19.27 19.28 19.26 19.28 1.4K
10:16 19.25 19.32 19.25 19.30 21.8K
10:17 19.35 19.35 19.33 19.33 6.6K
10:18 19.33 19.33 19.29 19.29 4.6K
10:19 19.25 19.32 19.25 19.30 9.7K
10:20 19.30 19.30 19.23 19.23 2.6K
10:21 19.23 19.25 19.23 19.23 2.9K
10:22 19.23 19.23 19.19 19.23 10.4K
10:23 19.23 19.23 19.23 19.23 0.6K
10:24 19.23 19.23 19.12 19.12 4.7K
10:25 19.20 19.21 19.20 19.21 6.5K
10:26 19.21 19.21 19.18 19.20 1.9K
10:27 19.20 19.20 19.14 19.14 1.9K
10:28 19.14 19.20 19.14 19.20 3.7K
10:29 19.17 19.19 19.17 19.19 1.8K
10:30 19.16 19.21 19.16 19.21 8.0K
10:31 19.21 19.25 19.21 19.25 2.5K
10:32 19.25 19.25 19.21 19.24 8.4K
10:33 19.24 19.30 19.24 19.30 1.2K
10:34 19.26 19.29 19.26 19.28 2.7K
10:35 19.31 19.31 19.30 19.30 10.1K
10:36 19.34 19.35 19.34 19.34 7.9K
10:37 19.34 19.34 19.30 19.30 2.6K
10:38 19.32 19.32 19.28 19.32 16.5K
10:39 19.32 19.32 19.29 19.29 0.8K
10:40 19.29 19.29 19.29 19.29 0.7K
10:41 19.31 19.31 19.29 19.29 3.1K
10:42 19.29 19.31 19.29 19.31 2.6K
10:43 19.35 19.35 19.30 19.30 7.2K
10:44 19.30 19.31 19.30 19.31 0.9K
10:45 19.29 19.35 19.29 19.35 5.8K
10:46 19.35 19.43 19.35 19.43 5.7K
10:47 19.43 19.43 19.42 19.42 0.6K
10:48 19.42 19.43 19.42 19.43 2.3K
10:49 19.42 19.51 19.42 19.49 7.2K
10:50 19.49 19.49 19.49 19.49 0.5K
10:51 19.49 19.49 19.46 19.49 2.2K
10:52 19.49 19.49 19.42 19.43 5.6K
10:53 19.43 19.43 19.42 19.42 3.8K
10:54 19.42 19.42 19.37 19.37 3.6K
10:55 19.38 19.44 19.38 19.44 3.7K
10:56 19.44 19.44 19.42 19.42 1.1K
10:57 19.40 19.40 19.39 19.40 3.1K
10:58 19.47 19.47 19.47 19.47 4.7K
10:59 19.48 19.48 19.43 19.43 1.8K
11:00 19.43 19.43 19.43 19.43 3.2K
11:01 19.43 19.56 19.43 19.52 8.3K
11:02 19.47 19.47 19.44 19.44 3.7K
11:03 19.47 19.49 19.44 19.44 1.7K
11:04 19.48 19.48 19.47 19.47 2.5K
11:05 19.47 19.48 19.47 19.47 0.8K
11:06 19.47 19.47 19.44 19.45 3.2K
11:07 19.45 19.45 19.42 19.45 2.5K
11:08 19.45 19.45 19.45 19.45 0.9K
11:09 19.45 19.45 19.41 19.42 3.9K
11:10 19.42 19.42 19.41 19.41 2.4K
11:11 19.41 19.44 19.40 19.44 18.0K
11:12 19.43 19.43 19.40 19.40 3.0K
11:13 19.41 19.41 19.40 19.40 1.6K
11:14 19.39 19.39 19.37 19.38 2.7K
11:15 19.38 19.38 19.38 19.38 1.2K
11:16 19.38 19.40 19.38 19.38 7.9K
11:17 19.38 19.38 19.37 19.37 0.6K
11:18 19.37 19.40 19.37 19.38 1.0K
11:19 19.38 19.40 19.38 19.40 4.6K
11:20 19.40 19.42 19.40 19.42 1.8K
11:21 19.42 19.42 19.42 19.42 0.2K
11:22 19.43 19.45 19.43 19.45 3.5K
11:23 19.45 19.46 19.45 19.46 1.0K
11:24 19.46 19.46 19.43 19.44 3.6K
11:25 19.46 19.46 19.44 19.44 0.4K
11:26 19.44 19.44 19.44 19.44 1.2K
11:27 19.44 19.44 19.36 19.36 5.8K
11:28 19.34 19.42 19.34 19.42 8.8K
11:29 19.42 19.43 19.42 19.43 0.6K
11:30 19.43 19.46 19.43 19.46 0.8K
11:31 19.46 19.46 19.42 19.44 2.1K
11:32 19.43 19.43 19.43 19.43 1.6K
11:33 19.43 19.49 19.43 19.49 3.3K
11:34 19.49 19.49 19.47 19.48 1.5K
11:35 19.48 19.48 19.48 19.48 0.6K
11:36 19.48 19.48 19.46 19.46 0.5K
11:37 19.46 19.52 19.46 19.52 4.6K
11:38 19.57 19.57 19.57 19.57 2.4K
11:39 19.57 19.65 19.57 19.64 11.7K
11:40 19.64 19.64 19.60 19.61 4.1K
11:41 19.59 19.59 19.57 19.57 1.1K
11:42 19.57 19.57 19.55 19.55 1.7K
11:43 19.55 19.55 19.55 19.55 4.8K
11:44 19.55 19.56 19.53 19.56 0.3K
11:45 19.55 19.55 19.54 19.54 2.1K
11:46 19.54 19.54 19.54 19.54 1.4K
11:47 19.54 19.54 19.53 19.53 2.4K
11:48 19.53 19.53 19.53 19.53 0.8K
11:49 19.56 19.58 19.56 19.58 5.6K
11:50 19.58 19.60 19.58 19.60 1.4K
11:51 19.60 19.60 19.57 19.57 1.0K
11:52 19.57 19.57 19.54 19.54 2.5K
11:53 19.52 19.53 19.52 19.53 2.4K
11:54 19.53 19.54 19.53 19.54 1.2K
11:55 19.53 19.56 19.53 19.56 2.6K
11:56 19.53 19.55 19.53 19.55 2.0K
11:57 19.55 19.55 19.55 19.55 0.1K
11:58 19.55 19.55 19.55 19.55 0.3K
11:59 19.55 19.55 19.51 19.51 1.1K
12:00 19.51 19.51 19.49 19.50 3.8K
12:01 19.53 19.54 19.53 19.54 3.2K
12:02 19.54 19.55 19.54 19.55 0.1K
12:03 19.53 19.55 19.53 19.55 1.0K
12:04 19.55 19.55 19.52 19.52 1.0K
12:05 19.53 19.55 19.53 19.55 5.8K
12:06 19.56 19.56 19.56 19.56 0.6K
12:07 19.59 19.60 19.59 19.60 7.1K
12:08 19.59 19.59 19.58 19.58 6.3K
12:09 19.58 19.58 19.58 19.58 0.2K
12:10 19.58 19.60 19.58 19.58 1.8K
12:11 19.59 19.59 19.58 19.58 2.1K
12:12 19.60 19.60 19.59 19.59 5.6K
12:13 19.59 19.63 19.59 19.63 10.8K
12:14 19.61 19.62 19.61 19.62 1.8K
12:15 19.62 19.62 19.62 19.62 0.5K
12:16 19.62 19.62 19.57 19.57 3.0K
12:17 19.57 19.59 19.57 19.59 1.6K
12:18 19.58 19.59 19.57 19.57 0.9K
12:19 19.59 19.59 19.59 19.59 1.5K
12:20 19.57 19.59 19.57 19.59 4.6K
12:21 19.59 19.59 19.59 19.59 0.3K
12:22 19.59 19.61 19.58 19.60 4.9K
12:23 19.59 19.60 19.58 19.58 17.1K
12:24 19.59 19.59 19.59 19.59 1.2K
12:25 19.57 19.57 19.57 19.57 1.4K
12:26 19.57 19.57 19.56 19.56 5.3K
12:27 19.57 19.57 19.56 19.56 2.1K
12:28 19.56 19.56 19.55 19.55 1.0K
12:29 19.55 19.55 19.55 19.55 1.3K
12:30 19.54 19.54 19.53 19.53 1.6K
12:31 19.53 19.57 19.53 19.57 3.8K
12:32 19.56 19.57 19.56 19.57 2.3K
12:33 19.62 19.62 19.61 19.62 15.4K
12:34 19.62 19.62 19.62 19.62 0.6K
12:35 19.66 19.66 19.62 19.62 13.4K
12:36 19.63 19.64 19.63 19.64 1.2K
12:37 19.64 19.64 19.62 19.62 3.2K
12:38 19.62 19.64 19.62 19.64 2.0K
12:39 19.64 19.65 19.64 19.65 0.3K
12:40 19.65 19.65 19.65 19.65 0.7K
12:41 19.66 19.66 19.66 19.66 13.4K
12:42 19.66 19.66 19.65 19.65 0.6K
12:43 19.65 19.67 19.65 19.67 5.5K
12:44 19.67 19.69 19.65 19.66 8.7K
12:45 19.66 19.67 19.65 19.65 1.2K
12:46 19.65 19.65 19.61 19.61 4.8K
12:47 19.62 19.62 19.62 19.62 2.0K
12:48 19.62 19.63 19.62 19.63 2.1K
12:49 19.63 19.67 19.63 19.67 2.3K
12:50 19.67 19.67 19.67 19.67 0.6K
12:51 19.67 19.67 19.66 19.66 2.4K
12:52 19.66 19.66 19.65 19.65 1.4K
12:53 19.65 19.67 19.65 19.67 1.7K
12:54 19.67 19.68 19.67 19.68 0.8K
12:55 19.66 19.66 19.66 19.66 0.8K
12:56 19.66 19.66 19.66 19.66 2.6K
12:57 19.66 19.66 19.64 19.64 10.8K
12:58 19.62 19.63 19.61 19.61 7.4K
12:59 19.60 19.60 19.60 19.60 2.2K
13:00 19.60 19.60 19.58 19.58 2.2K
13:01 19.58 19.60 19.58 19.60 3.9K
13:02 19.60 19.60 19.59 19.60 1.4K
13:03 19.61 19.63 19.61 19.63 5.7K
13:04 19.63 19.63 19.63 19.63 0.2K
13:05 19.64 19.64 19.62 19.62 1.2K
13:06 19.62 19.62 19.62 19.62 1.8K
13:07 19.62 19.65 19.62 19.65 2.5K
13:08 19.65 19.65 19.65 19.65 0.0K
13:09 19.66 19.66 19.62 19.62 5.4K
13:10 19.62 19.65 19.62 19.65 2.3K
13:11 19.65 19.65 19.63 19.63 1.4K
13:12 19.63 19.68 19.63 19.68 4.4K
13:13 19.67 19.67 19.66 19.66 1.7K
13:14 19.65 19.65 19.64 19.64 2.2K
13:15 19.64 19.64 19.64 19.64 1.1K
13:16 19.64 19.64 19.64 19.64 0.2K
13:17 19.64 19.64 19.64 19.64 3.2K
13:18 19.64 19.64 19.61 19.61 2.1K
13:19 19.61 19.61 19.59 19.61 3.7K
13:20 19.60 19.60 19.60 19.60 0.9K
13:21 19.60 19.60 19.58 19.59 1.4K
13:22 19.60 19.61 19.60 19.60 3.5K
13:23 19.60 19.66 19.59 19.66 6.1K
13:24 19.66 19.66 19.60 19.62 2.8K
13:25 19.62 19.62 19.61 19.61 0.7K
13:26 19.61 19.61 19.61 19.61 0.3K
13:27 19.61 19.61 19.61 19.61 1.4K
13:28 19.62 19.63 19.62 19.63 1.0K
13:29 19.63 19.65 19.63 19.65 18.4K
13:30 19.68 19.70 19.68 19.70 2.4K
13:31 19.70 19.70 19.69 19.69 0.5K
13:32 19.69 19.69 19.68 19.68 0.8K
13:33 19.66 19.67 19.65 19.65 2.7K
13:34 19.65 19.66 19.65 19.66 1.7K
13:35 19.68 19.68 19.68 19.68 1.3K
13:36 19.68 19.68 19.66 19.68 9.1K
13:37 19.67 19.67 19.67 19.67 0.4K
13:38 19.69 19.70 19.68 19.70 2.4K
13:39 19.70 19.70 19.68 19.70 2.6K
13:40 19.70 19.75 19.70 19.75 24.8K
13:41 19.78 19.83 19.78 19.83 11.5K
13:42 19.85 19.85 19.81 19.81 14.7K
13:43 19.81 19.84 19.81 19.84 1.0K
13:44 19.89 19.89 19.89 19.89 2.7K
13:45 19.89 19.89 19.89 19.89 0.2K
13:46 19.87 19.89 19.87 19.88 6.7K
13:47 19.86 19.90 19.86 19.90 6.6K
13:48 19.85 19.85 19.82 19.84 6.1K
13:49 19.84 19.90 19.84 19.90 6.2K
13:50 19.90 19.93 19.90 19.93 2.4K
13:51 19.93 19.93 19.93 19.93 0.3K
13:52 19.93 19.93 19.93 19.93 0.3K
13:53 19.97 19.97 19.95 19.95 4.2K
13:54 19.95 19.95 19.94 19.94 2.4K
13:55 19.95 19.97 19.94 19.94 7.6K
13:56 19.93 20.00 19.93 20.00 19.9K
13:57 20.00 20.01 19.97 19.98 14.2K
13:58 19.95 19.98 19.95 19.98 4.0K
13:59 19.98 19.98 19.96 19.96 3.1K
14:00 19.96 19.96 19.96 19.96 1.0K
14:01 19.97 20.03 19.97 20.03 6.1K
14:02 20.03 20.05 20.02 20.05 5.3K
14:03 20.05 20.07 20.03 20.03 6.8K
14:04 20.03 20.04 20.03 20.04 1.6K
14:05 20.04 20.04 20.04 20.04 1.3K
14:06 20.04 20.06 20.04 20.06 1.3K
14:07 20.06 20.06 20.06 20.06 0.7K
14:08 20.06 20.06 20.04 20.05 6.2K
14:09 20.05 20.05 20.05 20.05 0.5K
14:10 20.05 20.06 20.05 20.06 1.0K
14:11 20.04 20.04 20.02 20.02 2.9K
14:12 20.04 20.07 20.04 20.06 2.9K
14:13 20.05 20.05 20.03 20.03 1.3K
14:14 20.03 20.07 20.03 20.04 3.1K
14:15 20.04 20.04 20.04 20.04 0.4K
14:16 20.02 20.02 20.02 20.02 0.8K
14:17 20.06 20.06 20.06 20.06 1.0K
14:18 20.06 20.06 20.06 20.06 0.9K
14:19 20.06 20.06 20.04 20.04 1.5K
14:20 20.02 20.03 20.01 20.03 5.5K
14:21 20.03 20.04 20.03 20.04 3.3K
14:22 20.02 20.02 20.01 20.01 2.4K
14:23 20.01 20.10 20.01 20.10 6.5K
14:24 20.10 20.10 20.10 20.10 1.5K
14:25 20.10 20.10 20.08 20.08 1.6K
14:26 20.07 20.07 20.07 20.07 3.6K
14:27 20.07 20.07 20.05 20.05 3.3K
14:28 20.04 20.04 20.00 20.03 6.8K
14:29 20.03 20.08 20.03 20.06 1.5K
14:30 20.06 20.06 20.06 20.06 2.3K
14:31 20.06 20.06 20.05 20.05 0.5K
14:32 20.07 20.07 20.06 20.06 1.8K
14:33 20.06 20.07 20.06 20.07 1.0K
14:34 20.07 20.07 20.07 20.07 1.4K
14:35 20.07 20.07 20.04 20.04 3.3K
14:36 20.05 20.05 20.03 20.04 4.1K
14:37 20.04 20.04 20.04 20.04 0.8K
14:38 20.05 20.05 20.05 20.05 1.2K
14:39 20.05 20.07 20.02 20.02 4.4K
14:40 20.02 20.02 20.02 20.02 1.7K
14:41 20.04 20.04 20.00 20.00 6.9K
14:42 19.98 19.98 19.98 19.98 1.4K
14:43 19.98 19.98 19.97 19.98 3.9K
14:44 19.98 19.98 19.98 19.98 0.2K
14:45 19.98 20.00 19.98 20.00 5.4K
14:46 20.00 20.04 20.00 20.04 1.7K
14:47 20.03 20.03 20.01 20.01 2.3K
14:48 19.99 20.00 19.99 20.00 1.1K
14:49 19.98 19.99 19.98 19.99 1.9K
14:50 20.01 20.01 20.00 20.00 9.0K
14:51 20.00 20.02 19.97 19.97 3.4K
14:52 19.96 19.97 19.96 19.96 3.8K
14:53 19.97 19.97 19.94 19.95 3.8K
14:54 19.95 19.97 19.95 19.97 2.4K
14:55 19.94 19.94 19.94 19.94 2.5K
14:56 19.94 20.02 19.94 20.02 4.0K
14:57 20.02 20.02 19.99 19.99 1.8K
14:58 20.03 20.03 20.02 20.02 12.1K
14:59 20.02 20.02 20.01 20.01 0.4K
15:00 20.02 20.02 20.00 20.00 1.8K
15:01 20.00 20.03 20.00 20.03 3.6K
15:02 20.03 20.05 20.03 20.04 2.4K
15:03 20.04 20.06 20.04 20.06 3.8K
15:04 20.06 20.06 20.06 20.06 0.0K
15:05 20.06 20.06 20.06 20.06 0.4K
15:06 20.06 20.06 20.06 20.06 0.2K
15:07 20.06 20.08 20.06 20.08 5.3K
15:08 20.08 20.09 20.08 20.09 1.4K
15:09 20.09 20.09 20.07 20.07 1.9K
15:10 20.07 20.08 20.07 20.07 0.4K
15:11 20.08 20.08 20.06 20.07 1.8K
15:12 20.08 20.10 20.08 20.09 6.0K
15:13 20.09 20.09 20.08 20.08 1.4K
15:14 20.08 20.08 20.08 20.08 111.7K
15:15 20.04 20.10 20.04 20.10 30.3K
15:16 20.10 20.10 20.04 20.04 4.0K
15:17 20.04 20.04 20.00 20.01 10.0K
15:18 19.99 19.99 19.97 19.97 1.9K
15:19 19.97 19.99 19.97 19.97 1.0K
15:20 19.97 19.99 19.97 19.99 4.4K
15:21 19.99 20.00 19.99 20.00 1.2K
15:22 20.00 20.00 19.97 19.97 1.1K
15:23 19.98 19.99 19.98 19.99 1.2K
15:24 19.99 20.02 19.99 20.02 8.8K
15:25 20.00 20.00 19.99 19.99 2.1K
15:26 19.95 19.95 19.94 19.95 10.9K
15:27 19.95 19.97 19.93 19.97 7.9K
15:28 19.97 19.97 19.97 19.97 4.0K
15:29 19.96 19.96 19.92 19.92 7.3K
15:30 19.92 19.92 19.92 19.92 0.2K
15:31 19.92 19.95 19.92 19.94 26.9K
15:32 19.94 19.95 19.94 19.94 2.0K
15:33 19.94 19.94 19.94 19.94 0.6K
15:34 19.92 19.95 19.92 19.95 5.7K
15:35 19.94 19.94 19.82 19.82 86.0K
15:36 19.80 19.80 19.73 19.73 9.3K
15:37 19.75 19.75 19.71 19.74 10.6K
15:38 19.73 19.73 19.71 19.72 7.8K
15:39 19.71 19.71 19.68 19.68 7.2K
15:40 19.68 19.71 19.68 19.71 15.0K
15:41 19.71 19.74 19.71 19.74 7.1K
15:42 19.76 19.82 19.76 19.82 12.8K
15:43 19.78 19.81 19.78 19.81 5.3K
15:44 19.81 19.81 19.79 19.80 2.8K
15:45 19.81 19.83 19.81 19.83 8.8K
15:46 19.83 19.85 19.83 19.83 6.4K
15:47 19.81 19.81 19.78 19.80 11.8K
15:48 19.80 19.80 19.79 19.79 9.2K
15:49 19.80 19.80 19.75 19.75 11.8K
15:50 19.75 19.77 19.75 19.76 9.6K
15:51 19.79 19.80 19.78 19.78 21.3K
15:52 19.79 19.85 19.79 19.85 32.6K
15:53 19.87 19.90 19.85 19.85 16.8K
15:54 19.85 19.85 19.80 19.80 34.4K
15:55 19.82 19.85 19.77 19.77 16.7K
15:56 19.77 19.82 19.76 19.81 28.1K
15:57 19.80 19.81 19.79 19.80 23.4K
15:58 19.80 19.81 19.79 19.79 27.1K
15:59 19.79 19.79 19.73 19.74 23.8K
16:00 19.74 20.05 19.36 19.74 366.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음