얼라인먼트 헬스케어 (ALHC)

ALHC
🏛️ 미국 →
16.81
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.58 11.79 11.51 11.76 0.8M
2022-12-29 11.44 11.85 11.40 11.71 0.5M
2022-12-28 10.98 11.36 10.98 11.33 0.6M
2022-12-27 11.51 11.51 10.97 11.07 0.5M
2022-12-23 11.72 11.84 11.34 11.45 0.7M
2022-12-22 11.85 11.90 11.46 11.73 0.7M
2022-12-21 11.55 12.08 11.55 11.89 0.6M
2022-12-20 11.42 11.98 11.41 11.55 0.9M
2022-12-19 11.65 11.65 11.22 11.46 0.8M
2022-12-16 11.46 11.89 11.40 11.66 2.9M
2022-12-15 11.79 12.08 11.41 11.52 0.7M
2022-12-14 12.11 12.16 11.81 11.92 0.5M
2022-12-13 12.30 12.46 12.00 12.11 0.5M
2022-12-12 11.59 12.11 11.52 11.99 0.7M
2022-12-09 11.87 12.10 11.58 11.58 0.9M
2022-12-08 12.12 12.50 11.96 11.97 1.0M
2022-12-07 12.19 12.31 11.89 12.06 0.6M
2022-12-06 12.91 13.04 12.14 12.19 0.6M
2022-12-05 13.02 13.12 12.82 12.95 0.6M
2022-12-02 12.89 13.13 12.83 12.90 0.9M
2022-12-01 13.29 13.44 12.79 13.01 1.2M
2022-11-30 12.65 13.33 12.65 13.30 0.6M
2022-11-29 12.35 12.72 12.30 12.61 0.5M
2022-11-28 12.14 12.47 12.14 12.36 0.8M
2022-11-25 11.58 12.09 11.47 12.06 0.5M
2022-11-23 11.71 12.04 11.52 11.57 0.5M
2022-11-22 11.55 11.63 11.31 11.58 0.6M
2022-11-21 11.31 11.73 11.31 11.55 0.8M
2022-11-18 12.22 12.48 11.71 11.90 0.6M
2022-11-17 12.59 12.79 11.86 11.96 0.9M
2022-11-16 13.49 13.51 12.65 12.72 0.5M
2022-11-15 13.38 13.66 13.27 13.51 0.5M
2022-11-14 13.22 13.43 12.88 13.07 0.4M
2022-11-11 13.33 13.92 13.13 13.21 0.7M
2022-11-10 12.93 13.85 12.83 13.27 1.0M
2022-11-09 12.77 12.77 12.28 12.35 0.6M
2022-11-08 12.28 13.13 12.20 12.82 0.6M
2022-11-07 12.99 13.04 12.11 12.25 0.6M
2022-11-04 13.26 13.34 12.26 12.85 1.1M
2022-11-03 13.04 13.68 13.00 13.40 0.7M
2022-11-02 13.83 13.83 13.10 13.26 0.8M
2022-11-01 13.44 13.86 13.08 13.68 0.9M
2022-10-31 12.86 13.32 12.75 13.24 0.7M
2022-10-28 12.84 13.07 12.84 13.00 0.4M
2022-10-27 12.83 12.97 12.61 12.87 0.6M
2022-10-26 12.71 13.25 12.67 12.74 0.8M
2022-10-25 11.69 12.73 11.69 12.67 0.8M
2022-10-24 11.41 11.71 11.27 11.67 0.5M
2022-10-21 11.56 11.59 11.24 11.37 0.7M
2022-10-20 11.21 11.63 11.19 11.56 0.6M
2022-10-19 11.29 11.31 11.06 11.17 0.7M
2022-10-18 11.58 11.79 11.26 11.35 0.7M
2022-10-17 11.24 11.90 11.24 11.36 0.9M
2022-10-14 11.50 11.61 10.93 11.07 1.5M
2022-10-13 11.76 11.91 11.24 11.29 1.0M
2022-10-12 11.90 11.95 11.66 11.82 0.5M
2022-10-11 11.47 12.06 11.35 11.92 1.2M
2022-10-10 11.63 11.73 11.23 11.47 0.9M
2022-10-07 12.00 12.00 11.60 11.66 0.9M
2022-10-06 12.18 12.40 11.93 12.13 0.7M
2022-10-05 12.28 12.40 11.83 12.24 0.5M
2022-10-04 12.43 12.74 12.34 12.44 0.6M
2022-10-03 12.13 12.29 11.69 12.20 0.8M
2022-09-30 12.15 12.52 11.81 11.84 0.8M
2022-09-29 12.23 12.23 11.92 12.15 0.7M
2022-09-28 12.16 12.54 12.05 12.35 1.0M
2022-09-27 12.00 12.31 11.90 12.08 0.8M
2022-09-26 11.87 12.07 11.65 11.78 0.8M
2022-09-23 12.06 12.06 11.63 11.89 0.9M
2022-09-22 12.34 12.34 11.84 12.06 1.1M
2022-09-21 13.04 13.04 12.40 12.43 0.8M
2022-09-20 13.09 13.22 12.72 13.02 1.2M
2022-09-19 12.70 13.48 12.57 13.12 1.5M
2022-09-16 13.76 13.97 12.76 12.88 8.5M
2022-09-15 15.92 16.40 15.81 16.00 1.1M
2022-09-14 15.55 16.01 15.18 15.89 0.9M
2022-09-13 15.91 16.01 15.35 15.51 0.9M
2022-09-12 16.53 16.60 16.01 16.13 0.9M
2022-09-09 16.45 16.63 16.41 16.53 0.6M
2022-09-08 15.84 16.38 15.70 16.35 1.0M
2022-09-07 15.14 15.89 15.08 15.80 1.2M
2022-09-06 14.96 15.58 14.76 15.22 1.0M
2022-09-02 15.06 15.12 14.57 14.81 0.7M
2022-09-01 15.18 15.18 14.24 14.80 0.8M
2022-08-31 15.01 15.28 14.87 15.21 1.0M
2022-08-30 14.90 14.98 14.64 14.92 0.8M
2022-08-29 14.57 14.90 14.53 14.74 0.6M
2022-08-26 15.30 15.30 14.25 14.73 1.1M
2022-08-25 15.58 15.95 15.17 15.30 0.5M
2022-08-24 15.80 15.89 15.29 15.47 1.0M
2022-08-23 15.89 16.19 15.49 16.14 1.3M
2022-08-22 14.93 16.00 14.84 15.90 0.7M
2022-08-19 14.81 15.02 14.51 14.72 0.3M
2022-08-18 14.82 15.08 14.58 14.96 0.3M
2022-08-17 14.96 15.19 14.66 14.79 0.3M
2022-08-16 16.36 16.40 14.85 15.13 0.6M
2022-08-15 16.33 16.74 16.21 16.39 0.8M
2022-08-12 16.10 16.53 16.08 16.48 0.6M
2022-08-11 16.69 16.89 15.95 16.10 1.8M
2022-08-10 16.92 16.94 15.66 16.50 1.3M
2022-08-09 16.89 16.98 16.38 16.93 0.7M
2022-08-08 17.85 17.85 16.51 16.75 1.2M
2022-08-05 17.98 19.17 16.96 17.91 2.1M
2022-08-04 16.25 16.87 16.20 16.78 0.5M
2022-08-03 15.41 16.25 15.26 16.23 0.4M
2022-08-02 14.74 15.38 14.56 15.24 0.4M
2022-08-01 14.51 14.83 14.08 14.73 0.7M
2022-07-29 14.91 15.09 14.54 14.68 0.3M
2022-07-28 14.67 14.84 14.42 14.78 0.2M
2022-07-27 14.60 14.69 13.59 14.62 0.3M
2022-07-26 14.38 14.78 14.19 14.45 0.3M
2022-07-25 13.38 14.62 13.38 14.38 0.2M
2022-07-22 14.62 14.66 14.01 14.19 0.3M
2022-07-21 14.25 14.71 14.12 14.52 0.5M
2022-07-20 14.52 14.78 14.14 14.34 0.3M
2022-07-19 13.89 14.43 13.84 14.40 0.2M
2022-07-18 14.43 14.45 13.66 13.72 0.2M
2022-07-15 13.93 14.31 13.43 14.24 0.7M
2022-07-14 13.40 13.66 13.12 13.55 0.2M
2022-07-13 13.60 13.78 13.37 13.52 0.4M
2022-07-12 13.81 14.25 13.59 13.79 0.2M
2022-07-11 14.43 14.52 13.73 13.73 0.2M
2022-07-08 14.13 14.59 14.03 14.42 0.4M
2022-07-07 13.15 14.36 13.02 14.32 0.4M
2022-07-06 12.91 13.30 12.82 13.11 0.4M
2022-07-05 11.29 12.92 11.20 12.90 0.4M
2022-07-01 11.34 11.66 11.01 11.61 0.3M
2022-06-30 11.16 11.42 10.95 11.41 0.3M
2022-06-29 11.05 11.31 10.76 11.22 0.3M
2022-06-28 11.67 11.96 10.97 10.98 0.2M
2022-06-27 11.80 11.80 11.30 11.60 0.3M
2022-06-24 11.91 12.00 11.30 11.68 1.4M
2022-06-23 11.85 11.85 11.25 11.81 1.4M
2022-06-22 11.56 12.04 11.05 11.67 0.6M
2022-06-21 11.66 12.07 11.48 11.80 0.4M
2022-06-17 11.04 11.55 11.00 11.37 0.5M
2022-06-16 11.45 11.45 10.71 10.96 0.3M
2022-06-15 11.40 11.96 11.31 11.75 0.8M
2022-06-14 10.71 11.29 10.44 11.26 0.4M
2022-06-13 10.63 10.81 10.38 10.66 0.3M
2022-06-10 11.13 11.20 10.77 11.02 0.2M
2022-06-09 11.13 11.35 10.95 11.21 0.3M
2022-06-08 11.28 11.48 10.88 11.16 0.3M
2022-06-07 10.63 11.33 10.63 11.31 0.3M
2022-06-06 11.09 11.27 10.63 10.73 0.3M
2022-06-03 11.18 11.26 10.64 11.12 0.3M
2022-06-02 10.32 11.49 10.28 11.24 0.4M
2022-06-01 10.71 10.90 10.11 10.23 0.4M
2022-05-31 10.89 11.04 10.24 10.68 1.4M
2022-05-27 10.91 11.14 10.63 11.03 0.5M
2022-05-26 11.41 11.41 10.66 10.77 0.4M
2022-05-25 10.37 11.05 10.37 10.86 0.4M
2022-05-24 10.34 10.58 10.10 10.39 0.2M
2022-05-23 10.03 10.47 9.73 10.43 0.4M
2022-05-20 9.97 10.11 9.44 9.95 0.3M
2022-05-19 9.37 9.95 9.37 9.73 0.3M
2022-05-18 9.56 10.04 9.23 9.42 0.3M
2022-05-17 9.33 9.78 9.17 9.75 0.3M
2022-05-16 9.22 9.46 8.92 9.07 0.3M
2022-05-13 8.45 9.39 8.45 9.29 0.3M
2022-05-12 7.87 8.41 7.74 8.27 0.4M
2022-05-11 8.39 8.89 7.92 8.03 0.3M
2022-05-10 9.74 10.20 8.25 8.45 0.7M
2022-05-09 9.61 9.97 9.28 9.71 0.4M
2022-05-06 9.69 10.09 8.74 9.68 0.4M
2022-05-05 10.27 10.27 9.65 9.75 0.3M
2022-05-04 10.05 10.48 9.54 10.41 0.2M
2022-05-03 10.09 10.24 9.81 10.00 0.2M
2022-05-02 9.57 10.14 9.42 10.02 0.5M
2022-04-29 9.81 10.14 9.57 9.61 0.3M
2022-04-28 9.66 9.86 9.23 9.77 0.2M
2022-04-27 9.90 10.10 9.44 9.49 0.3M
2022-04-26 10.39 10.39 9.87 9.90 0.2M
2022-04-25 9.83 10.44 9.80 10.38 0.4M
2022-04-22 9.98 10.25 9.79 9.92 0.3M
2022-04-21 10.94 11.11 10.06 10.11 0.3M
2022-04-20 10.63 11.03 10.62 10.79 0.3M
2022-04-19 10.09 10.89 10.09 10.63 0.2M
2022-04-18 10.94 10.96 9.93 10.03 0.2M
2022-04-14 10.74 11.03 10.53 10.93 0.7M
2022-04-13 10.84 11.11 10.68 10.83 0.5M
2022-04-12 11.10 11.56 10.87 10.92 0.6M
2022-04-11 10.57 10.97 10.56 10.93 0.3M
2022-04-08 11.32 11.36 10.80 10.84 0.2M
2022-04-07 11.14 11.46 11.14 11.32 0.5M
2022-04-06 11.11 11.45 10.93 11.26 0.4M
2022-04-05 11.68 11.83 11.15 11.21 0.3M
2022-04-04 11.94 12.03 11.22 11.65 0.4M
2022-04-01 11.26 11.95 11.07 11.72 0.4M
2022-03-31 11.42 11.48 11.09 11.23 0.5M
2022-03-30 11.15 11.45 11.01 11.39 0.3M
2022-03-29 10.95 11.29 10.73 11.19 0.3M
2022-03-28 10.55 10.77 10.33 10.65 0.2M
2022-03-25 10.93 11.30 10.39 10.55 0.2M
2022-03-24 10.63 11.05 10.49 10.96 0.2M
2022-03-23 10.44 10.70 10.34 10.55 0.4M
2022-03-22 9.99 10.75 9.81 10.59 0.5M
2022-03-21 9.97 10.15 9.75 9.96 0.4M
2022-03-18 9.54 10.38 9.49 10.05 1.2M
2022-03-17 8.94 9.65 8.75 9.59 0.5M
2022-03-16 8.98 9.35 8.75 9.05 0.8M
2022-03-15 8.16 8.70 8.11 8.69 0.3M
2022-03-14 9.41 9.43 8.06 8.18 0.9M
2022-03-11 9.90 9.90 9.30 9.33 0.5M
2022-03-10 9.77 10.01 9.42 9.85 0.5M
2022-03-09 9.21 10.23 9.19 10.00 1.0M
2022-03-08 9.26 9.61 9.04 9.06 0.9M
2022-03-07 9.19 9.73 9.08 9.40 0.7M
2022-03-04 8.49 9.91 8.49 9.29 1.2M
2022-03-03 8.49 8.81 8.14 8.30 0.8M
2022-03-02 8.53 8.53 8.09 8.39 0.5M
2022-03-01 8.47 8.77 7.99 8.44 0.5M
2022-02-28 8.44 8.81 8.20 8.44 0.6M
2022-02-25 8.20 8.57 7.96 8.53 0.6M
2022-02-24 7.61 8.25 7.29 8.19 1.1M
2022-02-23 8.24 8.24 7.81 7.97 0.8M
2022-02-22 7.83 8.07 7.68 7.83 0.6M
2022-02-18 7.94 8.18 7.76 7.91 0.9M
2022-02-17 8.16 8.27 7.86 8.00 1.0M
2022-02-16 8.44 8.52 8.18 8.39 0.6M
2022-02-15 7.90 8.40 7.83 8.34 0.9M
2022-02-14 7.95 8.24 7.67 7.74 1.1M
2022-02-11 8.13 8.31 7.67 7.91 0.9M
2022-02-10 8.19 8.53 8.05 8.25 1.0M
2022-02-09 8.61 8.73 8.36 8.43 1.0M
2022-02-08 7.98 8.54 7.91 8.50 1.9M
2022-02-07 7.71 8.20 7.51 8.01 1.3M
2022-02-04 7.63 7.93 7.21 7.83 1.1M
2022-02-03 8.01 8.22 7.66 7.72 1.7M
2022-02-02 7.70 7.94 7.20 7.75 1.6M
2022-02-01 7.62 8.38 7.24 7.70 1.5M
2022-01-31 6.61 7.66 6.54 7.60 1.0M
2022-01-28 6.40 6.55 6.14 6.53 1.2M
2022-01-27 7.10 7.36 6.37 6.42 0.6M
2022-01-26 7.17 7.53 6.79 6.91 0.9M
2022-01-25 7.27 7.52 6.81 7.01 0.8M
2022-01-24 6.77 7.48 6.52 7.43 1.4M
2022-01-21 7.16 7.30 6.81 6.93 0.9M
2022-01-20 7.41 7.85 7.19 7.21 0.7M
2022-01-19 7.79 7.89 7.26 7.28 0.6M
2022-01-18 8.22 8.22 7.55 7.60 0.6M
2022-01-14 8.75 8.87 8.12 8.39 0.5M
2022-01-13 9.56 9.72 8.87 8.89 0.6M
2022-01-12 10.02 10.18 9.65 9.67 0.9M
2022-01-11 10.09 10.21 9.75 10.05 1.4M
2022-01-10 10.24 10.47 9.41 10.10 2.0M
2022-01-07 11.63 11.93 10.46 10.50 1.5M
2022-01-06 12.35 12.80 11.60 11.74 1.6M
2022-01-05 13.23 13.39 12.43 12.47 0.6M
2022-01-04 13.92 13.92 13.07 13.28 0.4M
2022-01-03 14.16 14.43 13.50 13.95 0.6M