Aligos Therapeutics Inc (ALGS)

ALGS
🏛️ 미국 →
9.79
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 12.03 12.27 11.75 11.87 0.2M
2021-12-30 11.98 12.59 11.92 11.97 0.2M
2021-12-29 12.16 12.44 11.89 12.05 0.0M
2021-12-28 12.13 12.74 12.09 12.17 0.1M
2021-12-27 11.58 12.48 11.58 12.36 0.1M
2021-12-23 11.58 12.11 11.47 11.86 0.2M
2021-12-22 11.81 12.01 11.26 11.48 0.4M
2021-12-21 11.84 12.50 11.66 11.87 0.1M
2021-12-20 11.78 12.39 11.48 11.75 1.2M
2021-12-17 11.83 12.33 11.59 12.02 0.7M
2021-12-16 12.44 12.63 11.51 11.77 0.1M
2021-12-15 11.57 12.74 11.11 12.45 0.2M
2021-12-14 11.71 12.20 11.37 11.56 0.1M
2021-12-13 11.89 13.09 11.36 11.83 0.1M
2021-12-10 11.67 12.47 11.31 11.90 0.2M
2021-12-09 12.51 13.11 11.51 11.58 0.1M
2021-12-08 12.18 13.18 12.00 12.75 0.3M
2021-12-07 12.95 13.78 12.05 12.23 0.4M
2021-12-06 13.27 13.39 12.38 12.69 0.1M
2021-12-03 13.70 13.70 12.72 13.04 0.1M
2021-12-02 13.41 13.87 12.69 13.70 0.3M
2021-12-01 15.50 15.58 13.07 13.41 0.3M
2021-11-30 15.37 15.56 14.43 15.32 0.1M
2021-11-29 16.39 16.39 15.17 15.19 0.1M
2021-11-26 15.90 16.50 15.40 16.27 0.1M
2021-11-24 15.81 16.66 15.20 16.30 0.1M
2021-11-23 16.01 16.10 14.81 15.82 0.2M
2021-11-22 16.05 16.66 15.22 16.15 0.1M
2021-11-19 16.26 16.66 15.84 16.00 0.1M
2021-11-18 16.23 16.84 15.95 16.54 0.1M
2021-11-17 16.31 16.76 16.05 16.27 0.0M
2021-11-16 16.78 17.06 16.39 16.52 0.1M
2021-11-15 17.19 17.43 16.46 16.85 0.1M
2021-11-12 16.82 17.35 15.94 17.21 0.2M
2021-11-11 17.26 17.39 16.74 16.76 0.2M
2021-11-10 17.50 17.80 16.63 17.11 0.3M
2021-11-09 17.69 17.87 16.91 17.50 0.1M
2021-11-08 17.00 17.97 16.95 17.69 0.2M
2021-11-05 15.86 17.12 15.86 16.84 0.2M
2021-11-04 15.96 16.97 15.27 15.96 0.3M
2021-11-03 15.51 16.28 15.51 15.75 0.1M
2021-11-02 16.00 16.00 15.39 15.50 0.1M
2021-11-01 15.91 16.81 15.91 16.02 0.2M
2021-10-29 16.34 16.42 15.71 15.93 0.1M
2021-10-28 16.21 16.77 15.68 16.25 0.6M
2021-10-27 16.34 16.98 15.45 16.20 0.1M
2021-10-26 16.12 16.96 15.83 16.38 0.1M
2021-10-25 15.69 16.28 15.41 16.19 0.1M
2021-10-22 15.63 15.85 14.96 15.72 0.1M
2021-10-21 15.51 15.83 15.33 15.77 0.0M
2021-10-20 15.38 16.00 15.21 15.53 0.1M
2021-10-19 15.86 16.00 15.00 15.39 0.1M
2021-10-18 15.63 16.25 15.06 15.74 0.2M
2021-10-15 16.04 16.31 15.26 15.91 0.1M
2021-10-14 15.19 15.99 14.76 15.51 0.1M
2021-10-13 14.52 15.07 14.48 14.95 0.1M
2021-10-12 13.61 14.63 13.30 14.37 0.2M
2021-10-11 13.78 14.00 13.50 13.55 0.0M
2021-10-08 14.61 14.61 13.61 13.85 0.1M
2021-10-07 14.56 14.86 14.32 14.63 0.0M
2021-10-06 14.76 15.00 14.37 14.44 0.1M
2021-10-05 14.96 15.11 14.12 14.95 0.4M
2021-10-04 15.48 15.48 14.84 15.01 0.5M
2021-10-01 15.51 15.70 15.00 15.60 0.2M
2021-09-30 15.19 15.78 14.55 15.51 0.4M
2021-09-29 15.82 15.91 15.07 15.16 0.1M
2021-09-28 16.02 16.23 15.35 15.75 0.2M
2021-09-27 15.59 15.98 15.30 15.81 0.2M
2021-09-24 15.90 16.09 15.65 15.72 0.1M
2021-09-23 15.81 15.92 15.32 15.84 0.1M
2021-09-22 15.67 15.74 15.46 15.65 0.1M
2021-09-21 15.76 15.98 15.38 15.50 0.1M
2021-09-20 15.71 15.81 14.80 15.30 0.6M
2021-09-17 16.31 16.48 16.00 16.22 0.7M
2021-09-16 16.34 16.56 16.02 16.38 0.1M
2021-09-15 15.71 16.39 15.71 16.25 0.3M
2021-09-14 15.73 16.10 15.60 15.69 0.5M
2021-09-13 15.38 16.02 15.18 15.58 0.3M
2021-09-10 15.73 16.21 14.50 15.22 1.5M
2021-09-09 15.50 17.08 15.50 15.60 0.2M
2021-09-08 16.83 17.06 15.21 15.31 0.2M
2021-09-07 17.17 17.51 16.81 16.92 0.1M
2021-09-03 17.12 17.50 16.85 17.06 0.1M
2021-09-02 16.76 17.55 16.46 17.08 0.2M
2021-09-01 17.18 17.45 16.33 16.59 0.5M
2021-08-31 16.59 17.15 16.14 17.05 0.2M
2021-08-30 16.65 16.90 16.21 16.62 0.1M
2021-08-27 15.83 16.88 15.83 16.55 0.1M
2021-08-26 15.97 16.63 15.64 15.98 0.1M
2021-08-25 16.10 16.39 15.76 16.13 0.1M
2021-08-24 16.23 16.55 15.50 15.88 0.1M
2021-08-23 15.33 16.57 15.03 16.18 0.1M
2021-08-20 14.74 15.56 14.37 15.16 0.1M
2021-08-19 14.92 15.78 14.72 14.84 0.1M
2021-08-18 15.06 15.74 14.37 15.10 0.1M
2021-08-17 15.22 15.57 14.20 15.06 0.3M
2021-08-16 15.64 15.77 14.75 15.36 0.1M
2021-08-13 15.83 15.99 15.42 15.72 0.0M
2021-08-12 16.02 16.23 14.98 15.73 0.1M
2021-08-11 15.80 16.06 15.24 15.92 0.1M
2021-08-10 16.24 16.34 15.30 15.67 0.3M
2021-08-09 15.91 16.80 15.59 16.11 0.2M
2021-08-06 16.46 16.46 14.51 15.83 0.2M
2021-08-05 15.61 16.49 15.01 16.23 0.2M
2021-08-04 15.57 16.76 15.19 15.53 0.3M
2021-08-03 14.60 16.00 14.10 15.56 0.4M
2021-08-02 14.67 15.04 14.07 14.58 0.2M
2021-07-30 14.68 15.22 14.30 14.57 0.1M
2021-07-29 15.55 15.55 13.86 14.67 0.5M
2021-07-28 15.40 16.25 14.56 15.54 0.4M
2021-07-27 15.40 16.08 14.91 15.05 0.1M
2021-07-26 16.39 16.73 15.21 15.55 0.3M
2021-07-23 15.74 17.07 15.39 16.55 0.4M
2021-07-22 15.84 16.87 15.30 15.71 0.3M
2021-07-21 15.13 16.18 14.93 15.87 0.2M
2021-07-20 15.00 15.29 14.43 14.96 0.2M
2021-07-19 15.04 15.52 14.76 15.04 0.3M
2021-07-16 15.63 16.39 15.28 15.50 0.1M
2021-07-15 15.09 15.61 14.20 15.48 0.3M
2021-07-14 15.24 15.92 14.82 15.19 0.3M
2021-07-13 15.66 15.66 14.74 15.10 0.8M
2021-07-12 16.08 16.59 15.42 15.67 0.2M
2021-07-09 16.46 17.03 15.89 16.08 0.2M
2021-07-08 16.50 17.04 15.52 16.45 0.5M
2021-07-07 17.56 17.56 15.61 16.44 0.6M
2021-07-06 17.52 18.24 17.00 17.68 0.3M
2021-07-02 16.98 18.12 16.53 17.72 0.8M
2021-07-01 18.38 18.49 16.51 16.86 2.3M
2021-06-30 21.16 21.90 20.28 20.39 0.2M
2021-06-29 22.00 22.05 20.25 21.15 0.3M
2021-06-28 26.79 27.19 23.64 23.75 0.1M
2021-06-25 26.19 28.39 26.19 26.79 1.1M
2021-06-24 24.93 26.66 23.79 25.86 0.1M
2021-06-23 25.21 25.64 23.61 25.07 0.1M
2021-06-22 26.55 26.55 24.28 24.86 0.1M
2021-06-21 25.90 27.39 25.80 26.94 0.2M
2021-06-18 25.50 26.35 24.58 25.89 0.2M
2021-06-17 26.98 28.76 25.06 26.58 0.2M
2021-06-16 28.08 28.90 26.68 26.98 0.2M
2021-06-15 31.07 31.21 27.69 28.48 0.1M
2021-06-14 32.68 33.58 29.81 31.21 0.2M
2021-06-11 31.43 34.31 29.14 33.60 0.1M
2021-06-10 30.24 32.12 30.24 31.75 0.1M
2021-06-09 30.68 32.59 29.61 29.89 0.1M
2021-06-08 29.46 32.61 29.46 30.58 0.1M
2021-06-07 29.15 30.92 28.80 29.74 0.1M
2021-06-04 28.37 29.38 27.51 29.26 0.1M
2021-06-03 26.58 29.68 26.58 27.99 0.1M
2021-06-02 27.83 27.83 25.53 26.94 0.1M
2021-06-01 27.94 29.84 27.49 27.86 0.1M
2021-05-28 29.23 29.80 27.65 27.88 0.1M
2021-05-27 29.73 29.74 29.00 29.23 0.2M
2021-05-26 28.64 29.63 28.64 29.15 0.1M
2021-05-25 28.40 29.82 28.40 28.97 0.1M
2021-05-24 27.02 29.00 26.59 28.05 0.2M
2021-05-21 25.72 27.04 25.39 26.89 0.1M
2021-05-20 23.15 25.32 22.83 25.16 0.1M
2021-05-19 23.03 23.48 21.82 23.00 0.1M
2021-05-18 22.65 24.19 22.65 23.24 0.0M
2021-05-17 21.76 22.98 21.01 22.50 0.1M
2021-05-14 24.05 25.37 20.53 21.19 0.1M
2021-05-13 22.50 23.50 21.72 22.61 0.1M
2021-05-12 25.40 26.40 22.55 22.61 0.1M
2021-05-11 25.25 27.54 22.80 26.44 0.1M
2021-05-10 26.24 26.26 24.64 25.03 0.0M
2021-05-07 27.39 27.64 26.51 27.13 0.0M
2021-05-06 22.93 27.98 22.93 27.08 0.1M
2021-05-05 26.11 27.12 25.32 25.54 0.0M
2021-05-04 26.93 26.99 25.63 25.96 0.0M
2021-05-03 26.22 27.55 25.55 27.33 0.1M
2021-04-30 27.00 27.87 25.53 25.72 0.1M
2021-04-29 25.19 27.53 24.27 27.10 0.1M
2021-04-28 25.26 27.56 24.63 25.33 0.1M
2021-04-27 28.25 28.50 25.54 25.71 0.1M
2021-04-26 24.68 30.00 23.40 29.10 0.1M
2021-04-23 26.41 26.41 24.21 24.47 0.1M
2021-04-22 24.38 26.90 24.02 26.03 0.1M
2021-04-21 23.27 24.84 22.86 24.58 0.1M
2021-04-20 21.40 23.58 19.68 23.23 0.1M
2021-04-19 21.48 22.36 20.52 21.54 0.1M
2021-04-16 22.76 23.78 20.87 21.61 0.0M
2021-04-15 22.04 22.79 21.30 22.30 0.0M
2021-04-14 19.98 21.87 19.98 21.58 0.1M
2021-04-13 21.28 21.65 20.10 20.60 0.0M
2021-04-12 21.71 22.10 20.67 21.34 0.0M
2021-04-09 20.46 22.08 19.85 21.47 0.0M
2021-04-08 20.69 22.04 19.39 20.30 0.0M
2021-04-07 22.31 22.80 20.38 20.59 0.0M
2021-04-06 22.66 23.11 22.13 22.66 0.0M
2021-04-05 22.10 23.20 21.53 22.54 0.1M
2021-04-01 22.63 22.63 21.49 22.00 0.2M
2021-03-31 21.20 22.74 19.55 22.74 0.1M
2021-03-30 19.18 21.82 18.38 20.87 0.1M
2021-03-29 18.92 19.71 17.68 19.25 0.0M
2021-03-26 20.08 20.58 18.52 19.10 0.0M
2021-03-25 19.00 20.80 18.56 20.16 0.0M
2021-03-24 22.49 22.49 19.11 19.20 0.0M
2021-03-23 22.33 22.82 20.76 21.28 0.0M
2021-03-22 23.76 23.95 22.21 22.67 0.0M
2021-03-19 24.44 25.97 22.62 24.15 0.1M
2021-03-18 25.26 25.91 23.95 24.48 0.1M
2021-03-17 25.82 26.15 24.75 25.33 0.0M
2021-03-16 26.53 26.71 24.75 26.01 0.0M
2021-03-15 25.71 26.24 23.58 25.97 0.0M
2021-03-12 24.89 26.40 23.82 26.14 0.0M
2021-03-11 23.30 23.86 22.50 23.84 0.0M
2021-03-10 24.98 25.64 22.38 23.20 0.1M
2021-03-09 23.12 26.03 23.12 24.78 0.0M
2021-03-08 22.10 23.58 21.46 23.12 0.1M
2021-03-05 21.47 22.51 20.00 22.41 0.1M
2021-03-04 24.00 24.25 21.19 21.54 0.1M
2021-03-03 24.69 25.29 24.00 24.14 0.0M
2021-03-02 29.22 29.22 24.14 24.78 0.1M
2021-03-01 29.03 30.30 27.94 29.20 0.1M
2021-02-26 28.11 29.26 25.64 28.74 0.1M
2021-02-25 25.90 28.87 25.12 28.06 0.1M
2021-02-24 27.19 27.92 25.56 25.83 0.1M
2021-02-23 29.06 29.17 25.33 27.33 0.1M
2021-02-22 29.80 30.92 28.15 29.19 0.1M
2021-02-19 29.36 31.49 28.50 29.80 0.1M
2021-02-18 30.14 31.67 28.43 29.28 0.1M
2021-02-17 32.01 35.00 28.23 30.39 0.1M
2021-02-16 26.46 31.74 26.25 30.56 0.1M
2021-02-12 23.38 25.92 23.38 25.23 0.0M
2021-02-11 25.34 25.38 22.89 23.33 0.1M
2021-02-10 25.52 26.00 24.30 25.00 0.0M
2021-02-09 23.00 25.47 22.71 25.27 0.0M
2021-02-08 22.79 23.86 22.54 23.29 0.0M
2021-02-05 23.99 24.16 21.78 23.07 0.1M
2021-02-04 23.39 25.41 21.58 23.80 0.2M
2021-02-03 26.29 26.29 22.70 22.99 0.1M
2021-02-02 27.66 27.82 24.66 25.70 0.1M
2021-02-01 29.05 30.98 26.11 27.67 0.1M
2021-01-29 26.01 29.06 25.28 28.17 0.1M
2021-01-28 26.47 28.11 23.11 26.38 0.2M
2021-01-27 29.00 29.90 25.39 26.57 0.1M
2021-01-26 30.40 30.77 29.09 29.76 0.0M
2021-01-25 33.50 33.50 29.47 30.40 0.0M
2021-01-22 34.06 34.06 32.22 32.85 0.1M
2021-01-21 34.80 36.54 33.00 34.20 0.0M
2021-01-20 31.78 37.51 29.13 34.94 0.2M
2021-01-19 31.90 34.06 30.91 31.13 0.0M
2021-01-15 33.70 34.43 30.65 31.62 0.1M
2021-01-14 34.78 36.58 33.75 34.14 0.1M
2021-01-13 31.95 34.20 31.32 33.37 0.1M
2021-01-12 31.07 32.07 30.29 31.84 0.0M
2021-01-11 31.20 32.22 30.05 31.27 0.0M
2021-01-08 31.36 32.78 30.35 31.72 0.1M
2021-01-07 31.26 32.44 30.99 31.63 0.1M
2021-01-06 28.15 31.11 27.18 30.08 0.1M
2021-01-05 26.62 29.03 26.38 28.14 0.1M
2021-01-04 28.05 29.00 25.99 26.95 0.2M