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
2025-10-01 17.37 17.49 16.17 16.81 5.6M
2025-09-30 17.41 17.64 17.30 17.47 1.3M
2025-09-29 17.59 17.69 17.32 17.45 2.4M
2025-09-26 17.36 17.57 17.24 17.53 2.3M
2025-09-25 17.38 17.49 17.00 17.31 3.0M
2025-09-24 17.09 17.56 17.05 17.40 3.4M
2025-09-23 17.07 17.65 16.82 17.04 3.3M
2025-09-22 16.44 17.11 16.43 17.09 2.3M
2025-09-19 16.63 16.80 16.44 16.54 8.3M
2025-09-18 16.73 16.84 16.22 16.48 7.9M
2025-09-17 16.55 16.94 16.55 16.68 2.6M
2025-09-16 16.25 16.86 16.02 16.54 4.9M
2025-09-15 16.00 16.55 15.89 16.32 4.3M
2025-09-12 16.45 16.45 16.02 16.04 3.8M
2025-09-11 15.75 16.51 15.02 16.35 16.0M
2025-09-10 16.50 16.76 16.03 16.45 4.9M
2025-09-09 16.15 17.30 16.13 16.48 6.2M
2025-09-08 15.75 16.36 15.73 16.22 3.8M
2025-09-05 16.04 16.25 15.84 15.86 2.2M
2025-09-04 16.24 16.39 16.05 16.30 3.0M
2025-09-03 16.61 16.84 16.31 16.32 2.8M
2025-09-02 16.36 16.82 16.33 16.64 3.6M
2025-08-29 16.23 16.48 16.01 16.36 1.8M
2025-08-28 16.15 16.52 16.00 16.32 2.3M
2025-08-27 15.71 16.25 15.61 16.14 1.6M
2025-08-26 15.54 15.77 15.38 15.68 2.6M
2025-08-25 16.23 16.47 15.57 15.58 3.1M
2025-08-22 15.94 16.08 15.74 15.84 2.9M
2025-08-21 15.12 15.92 15.02 15.80 3.4M
2025-08-20 14.90 15.10 14.65 15.02 3.1M
2025-08-19 15.24 15.42 14.82 14.90 2.7M
2025-08-18 15.05 15.81 14.92 15.29 3.1M
2025-08-15 15.26 15.54 15.00 15.05 5.2M
2025-08-14 14.74 14.95 14.60 14.82 2.3M
2025-08-13 14.73 15.14 14.63 14.76 3.4M
2025-08-12 14.65 14.75 14.48 14.64 1.8M
2025-08-11 14.59 14.86 14.42 14.61 3.2M
2025-08-08 13.94 14.54 13.94 14.51 2.4M
2025-08-07 13.80 13.98 13.40 13.86 2.9M
2025-08-06 13.32 13.77 13.16 13.71 2.2M
2025-08-05 13.70 13.85 13.17 13.41 2.8M
2025-08-04 12.97 13.93 12.97 13.66 5.0M
2025-08-01 13.97 14.00 12.91 12.97 3.6M
2025-07-31 15.00 16.24 13.49 13.78 14.9M
2025-07-30 12.10 13.13 12.01 13.00 9.0M
2025-07-29 11.87 12.19 11.73 11.78 3.5M
2025-07-28 11.76 12.04 11.66 11.86 2.6M
2025-07-25 11.68 12.08 11.68 11.76 3.7M
2025-07-24 12.30 12.40 11.63 11.64 2.5M
2025-07-23 12.38 12.43 12.14 12.40 2.5M
2025-07-22 12.48 12.68 11.69 12.34 3.6M
2025-07-21 12.32 12.62 12.12 12.50 4.5M
2025-07-18 13.26 13.26 12.39 12.41 1.9M
2025-07-17 13.38 13.45 12.82 13.15 2.2M
2025-07-16 13.39 13.57 13.19 13.39 2.0M
2025-07-15 13.34 13.40 13.13 13.26 1.8M
2025-07-14 13.37 13.68 13.20 13.40 3.3M
2025-07-11 13.40 13.40 13.18 13.37 1.7M
2025-07-10 13.82 13.82 13.27 13.38 2.6M
2025-07-09 13.79 14.12 13.65 13.90 4.3M
2025-07-08 13.19 13.75 13.13 13.71 3.2M
2025-07-07 13.56 13.56 13.02 13.14 3.3M
2025-07-03 13.67 14.21 13.45 13.57 2.0M
2025-07-02 14.12 14.16 13.28 13.61 4.5M
2025-07-01 13.91 14.32 13.81 14.21 4.8M
2025-06-30 13.82 14.02 13.72 14.00 2.8M
2025-06-27 13.76 13.91 13.64 13.85 6.2M
2025-06-26 13.75 14.01 13.61 13.76 2.8M
2025-06-25 14.21 14.21 13.67 13.70 1.8M
2025-06-24 14.02 14.13 13.70 14.08 2.2M
2025-06-23 14.00 14.06 13.80 13.97 1.9M
2025-06-20 14.40 14.52 13.69 13.96 9.0M
2025-06-18 14.57 14.69 14.33 14.40 2.2M
2025-06-17 14.34 14.87 14.33 14.57 2.5M
2025-06-16 14.92 14.92 14.24 14.50 2.5M
2025-06-13 14.81 15.04 14.79 14.94 1.6M
2025-06-12 15.44 15.73 14.99 15.08 2.9M
2025-06-11 14.75 15.60 14.63 15.44 4.6M
2025-06-10 14.80 14.80 14.37 14.65 1.6M
2025-06-09 15.36 15.69 14.58 14.78 2.7M
2025-06-06 14.93 15.22 14.84 15.22 2.0M
2025-06-05 15.30 15.44 14.75 14.79 2.9M
2025-06-04 15.46 15.70 15.11 15.32 2.5M
2025-06-03 15.41 15.55 15.14 15.34 2.7M
2025-06-02 15.41 15.59 15.04 15.51 3.4M
2025-05-30 15.01 15.60 14.79 15.37 5.4M
2025-05-29 15.04 15.10 14.45 14.90 4.8M
2025-05-28 14.72 15.21 14.64 15.05 2.1M
2025-05-27 14.72 14.85 14.62 14.76 1.8M
2025-05-23 14.64 14.77 14.40 14.48 2.3M
2025-05-22 15.05 15.06 14.33 14.49 4.2M
2025-05-21 15.70 15.98 15.32 15.33 4.0M
2025-05-20 15.50 15.90 15.10 15.68 5.1M
2025-05-19 15.92 16.30 15.85 16.24 2.4M
2025-05-16 14.88 15.85 14.88 15.78 2.7M
2025-05-15 14.85 15.13 14.04 14.90 3.0M
2025-05-14 14.23 15.25 14.03 14.91 4.0M
2025-05-13 14.80 14.86 13.70 14.05 3.8M
2025-05-12 15.12 15.17 14.69 14.92 2.1M
2025-05-09 15.52 15.70 15.10 15.12 1.5M
2025-05-08 15.53 15.66 15.27 15.42 2.1M
2025-05-07 15.84 15.85 15.37 15.52 1.9M
2025-05-06 15.46 15.77 15.17 15.72 2.9M
2025-05-05 15.47 15.69 15.13 15.48 3.0M
2025-05-02 17.05 17.20 14.10 15.53 13.0M
2025-05-01 17.79 17.99 16.57 16.77 10.3M
2025-04-30 17.70 18.04 17.45 17.72 3.4M
2025-04-29 17.69 17.69 17.32 17.43 2.0M
2025-04-28 17.66 17.77 17.21 17.69 2.0M
2025-04-25 18.04 18.04 17.07 17.52 3.2M
2025-04-24 18.33 18.34 17.72 18.04 2.2M
2025-04-23 18.30 18.46 18.16 18.30 1.8M
2025-04-22 17.62 18.18 17.59 18.16 2.5M
2025-04-21 18.22 18.27 17.34 17.50 2.6M
2025-04-17 17.40 18.53 15.90 18.24 6.3M
2025-04-16 19.62 19.98 19.21 19.48 3.0M
2025-04-15 19.52 19.52 18.94 19.43 1.7M
2025-04-14 19.65 19.65 18.63 19.13 3.0M
2025-04-11 19.67 20.11 18.91 19.74 2.5M
2025-04-10 18.54 20.06 18.41 19.78 4.5M
2025-04-09 18.94 19.45 18.31 18.54 4.8M
2025-04-08 19.73 21.06 18.39 18.95 9.7M
2025-04-07 17.47 18.34 16.98 17.82 3.6M
2025-04-04 17.96 18.90 17.60 18.11 4.7M
2025-04-03 17.60 18.97 17.55 18.51 2.8M
2025-04-02 17.91 18.38 17.64 17.85 3.0M
2025-04-01 18.55 18.91 18.07 18.08 4.3M
2025-03-31 18.05 18.92 17.92 18.62 3.6M
2025-03-28 18.07 18.44 17.84 18.30 1.6M
2025-03-27 17.52 18.19 17.49 18.13 2.7M
2025-03-26 17.55 17.70 17.29 17.60 1.6M
2025-03-25 17.50 17.80 17.34 17.59 1.6M
2025-03-24 17.75 17.75 17.30 17.46 1.7M
2025-03-21 17.07 17.76 16.95 17.61 3.4M
2025-03-20 16.74 17.38 16.72 17.18 2.3M
2025-03-19 16.44 17.27 16.20 17.19 2.8M
2025-03-18 16.08 17.24 15.85 16.74 4.6M
2025-03-17 15.78 16.26 15.34 16.09 2.7M
2025-03-14 15.45 16.19 15.45 15.79 3.9M
2025-03-13 15.58 15.62 15.08 15.50 1.2M
2025-03-12 15.58 15.84 15.23 15.71 2.7M
2025-03-11 15.02 15.74 14.68 15.42 2.7M
2025-03-10 14.89 15.23 14.76 15.02 2.2M
2025-03-07 15.36 15.70 14.58 14.89 2.7M
2025-03-06 15.65 16.07 15.12 15.25 3.6M
2025-03-05 15.82 16.07 15.49 15.81 2.2M
2025-03-04 15.53 15.86 15.05 15.75 2.9M
2025-03-03 15.60 16.25 15.46 15.52 4.3M
2025-02-28 15.06 15.85 14.25 15.69 4.8M
2025-02-27 13.19 13.65 13.03 13.47 1.2M
2025-02-26 13.37 13.45 13.00 13.16 2.5M
2025-02-25 13.59 13.70 13.05 13.39 3.7M
2025-02-24 13.36 13.90 13.15 13.63 2.5M
2025-02-21 14.00 14.00 13.06 13.18 2.6M
2025-02-20 14.12 14.46 13.78 14.37 1.6M
2025-02-19 13.79 14.29 13.54 14.08 1.5M
2025-02-18 13.62 13.98 13.50 13.80 0.9M
2025-02-14 13.87 14.01 13.57 13.68 1.3M
2025-02-13 14.55 14.66 13.83 13.87 1.7M
2025-02-12 14.25 14.55 14.12 14.52 1.0M
2025-02-11 14.35 14.41 14.06 14.38 1.5M
2025-02-10 14.76 14.82 14.13 14.43 2.0M
2025-02-07 15.00 15.09 14.60 14.74 1.3M
2025-02-06 15.61 15.67 14.89 15.05 1.5M
2025-02-05 15.49 15.67 15.18 15.67 0.7M
2025-02-04 15.25 15.60 15.10 15.46 1.8M
2025-02-03 15.26 15.68 15.12 15.37 2.7M
2025-01-31 15.17 15.65 15.02 15.39 1.6M
2025-01-30 15.30 15.62 15.19 15.20 1.1M
2025-01-29 15.08 15.54 15.08 15.32 2.8M
2025-01-28 15.49 15.82 14.98 15.22 3.4M
2025-01-27 14.71 15.50 14.62 15.49 2.2M
2025-01-24 14.50 15.05 14.41 14.97 2.2M
2025-01-23 14.53 14.66 14.23 14.57 1.2M
2025-01-22 14.47 14.62 14.02 14.61 2.1M
2025-01-21 14.66 15.03 14.50 14.57 1.7M
2025-01-17 14.65 14.79 14.38 14.58 1.9M
2025-01-16 13.60 14.61 13.50 14.55 2.3M
2025-01-15 13.75 13.91 13.34 13.90 2.7M
2025-01-14 13.78 13.79 13.16 13.51 1.7M
2025-01-13 11.95 13.64 11.92 13.50 4.9M
2025-01-10 11.79 12.32 11.78 11.88 1.8M
2025-01-08 11.61 12.01 11.48 11.96 1.0M
2025-01-07 11.36 11.83 11.35 11.73 1.1M
2025-01-06 11.71 11.93 11.30 11.32 0.9M
2025-01-03 11.61 12.04 11.53 11.70 1.1M
2025-01-02 11.32 11.88 11.30 11.56 1.7M