AIx 온콜로지 홀딩스 (ALXO)

ALXO
🏛️ 미국 →
1.87
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 22.09 22.50 21.31 21.49 0.3M
2021-12-30 21.92 23.20 21.70 21.93 0.3M
2021-12-29 22.44 22.57 21.59 21.93 0.2M
2021-12-28 22.28 23.38 22.16 22.26 0.2M
2021-12-27 23.26 23.26 21.88 22.36 0.2M
2021-12-23 22.22 23.78 21.45 23.26 0.4M
2021-12-22 21.63 22.55 20.31 22.28 0.4M
2021-12-21 22.76 23.52 22.29 22.91 0.5M
2021-12-20 23.05 23.45 21.62 22.52 0.5M
2021-12-17 22.84 24.64 22.36 23.89 1.8M
2021-12-16 24.64 24.83 22.62 22.87 0.3M
2021-12-15 22.86 25.19 22.86 24.76 0.5M
2021-12-14 22.93 24.87 22.41 24.00 0.5M
2021-12-13 30.29 30.67 21.81 23.56 2.3M
2021-12-10 30.96 32.19 30.12 31.08 0.3M
2021-12-09 32.92 33.38 30.47 30.50 0.9M
2021-12-08 32.22 34.42 32.01 33.10 1.4M
2021-12-07 32.07 33.85 30.27 32.86 0.5M
2021-12-06 29.15 31.67 28.04 31.56 0.3M
2021-12-03 31.06 31.22 29.05 29.35 0.4M
2021-12-02 30.67 31.78 29.63 31.01 1.2M
2021-12-01 33.08 34.12 30.64 30.64 0.3M
2021-11-30 32.69 33.43 31.59 32.16 0.3M
2021-11-29 34.56 35.14 33.02 33.03 0.2M
2021-11-26 35.65 36.25 32.65 33.59 0.5M
2021-11-24 35.40 36.62 34.98 36.32 0.1M
2021-11-23 36.90 37.36 35.31 35.95 0.5M
2021-11-22 38.45 39.62 36.45 36.71 0.6M
2021-11-19 41.14 41.14 37.19 38.27 0.5M
2021-11-18 43.24 43.27 40.39 41.07 0.2M
2021-11-17 44.66 45.63 42.61 42.78 0.2M
2021-11-16 45.86 46.71 43.53 44.85 0.3M
2021-11-15 45.31 47.03 44.26 46.39 0.2M
2021-11-12 43.54 46.44 43.01 45.93 0.3M
2021-11-11 42.37 45.58 42.37 43.75 0.4M
2021-11-10 41.12 42.69 40.96 42.21 0.9M
2021-11-09 41.50 42.00 36.72 40.93 1.4M
2021-11-08 51.85 55.17 51.01 52.12 0.2M
2021-11-05 53.45 54.00 48.58 50.96 0.3M
2021-11-04 62.38 62.38 46.46 52.35 1.1M
2021-11-03 58.51 62.32 58.27 61.93 0.2M
2021-11-02 58.98 59.17 57.09 58.85 0.1M
2021-11-01 56.01 59.31 56.01 58.39 0.1M
2021-10-29 57.38 58.26 55.45 56.04 0.1M
2021-10-28 55.27 57.89 55.27 57.79 0.1M
2021-10-27 55.11 55.85 53.96 55.28 0.1M
2021-10-26 55.53 56.60 53.65 54.90 0.2M
2021-10-25 54.04 55.40 53.18 54.96 0.2M
2021-10-22 53.83 54.42 52.61 54.05 0.1M
2021-10-21 54.77 56.04 53.55 53.83 0.1M
2021-10-20 53.71 55.30 53.34 54.88 0.1M
2021-10-19 54.94 55.87 53.78 54.14 0.1M
2021-10-18 58.85 59.93 53.49 54.56 0.4M
2021-10-15 60.71 60.71 58.58 58.99 0.1M
2021-10-14 60.16 61.86 59.04 59.50 0.1M
2021-10-13 59.49 60.14 58.78 58.99 0.1M
2021-10-12 61.41 62.40 58.96 59.55 0.1M
2021-10-11 61.69 62.04 60.08 61.21 0.2M
2021-10-08 64.09 64.31 60.79 61.19 0.2M
2021-10-07 69.28 71.48 62.35 63.99 0.3M
2021-10-06 72.61 73.97 67.04 68.57 0.2M
2021-10-05 72.04 76.15 71.59 73.90 0.1M
2021-10-04 73.45 74.53 70.40 71.09 0.1M
2021-10-01 73.63 74.89 70.81 74.40 0.2M
2021-09-30 75.03 76.86 73.41 73.86 0.2M
2021-09-29 75.13 75.41 72.46 73.36 0.1M
2021-09-28 76.05 76.70 74.49 74.75 0.1M
2021-09-27 74.96 78.24 73.46 76.87 0.1M
2021-09-24 77.85 79.00 74.96 74.98 0.1M
2021-09-23 77.24 78.93 76.72 78.78 0.1M
2021-09-22 76.40 78.00 74.66 77.37 0.1M
2021-09-21 74.72 76.29 72.45 76.00 0.1M
2021-09-20 75.27 76.66 73.12 74.28 0.4M
2021-09-17 81.19 81.19 76.81 77.81 0.9M
2021-09-16 78.88 80.99 76.86 80.91 0.1M
2021-09-15 78.33 79.31 76.28 78.19 0.2M
2021-09-14 78.27 79.34 77.19 78.06 0.1M
2021-09-13 78.31 79.17 77.01 78.12 0.1M
2021-09-10 76.99 79.00 75.84 77.70 0.2M
2021-09-09 74.00 79.69 72.76 76.17 0.3M
2021-09-08 74.85 75.08 72.55 73.91 0.2M
2021-09-07 71.57 74.93 71.51 74.82 0.3M
2021-09-03 73.04 74.46 70.50 71.97 0.2M
2021-09-02 71.39 72.84 70.50 72.64 0.1M
2021-09-01 70.84 72.62 70.21 71.00 0.2M
2021-08-31 72.68 73.80 69.63 70.00 0.2M
2021-08-30 75.50 75.52 72.00 72.18 0.1M
2021-08-27 74.75 77.50 74.03 75.07 0.2M
2021-08-26 74.09 76.25 73.48 74.00 0.3M
2021-08-25 74.40 75.00 72.42 74.08 0.3M
2021-08-24 72.21 74.69 70.46 74.44 0.5M
2021-08-23 73.39 77.91 70.25 72.64 2.1M
2021-08-20 59.52 62.87 58.88 62.58 0.1M
2021-08-19 66.47 67.40 59.37 59.59 0.3M
2021-08-18 68.78 69.07 66.30 67.27 0.2M
2021-08-17 65.34 68.75 64.53 68.49 0.1M
2021-08-16 66.26 67.22 65.00 66.06 0.2M
2021-08-13 66.95 67.26 64.93 66.66 0.2M
2021-08-12 65.37 66.65 63.81 66.41 0.2M
2021-08-11 65.15 65.93 62.94 65.67 0.3M
2021-08-10 65.46 65.46 63.82 65.00 0.2M
2021-08-09 65.85 66.00 64.21 65.30 0.6M
2021-08-06 65.67 67.00 63.89 66.50 0.4M
2021-08-05 62.63 67.15 62.35 66.72 0.6M
2021-08-04 60.49 64.25 60.49 64.06 0.4M
2021-08-03 60.57 62.01 59.58 61.51 0.4M
2021-08-02 57.95 62.23 57.95 61.14 0.4M
2021-07-30 58.55 60.00 57.09 58.56 0.2M
2021-07-29 57.89 59.64 56.33 59.45 0.5M
2021-07-28 55.83 58.27 55.83 58.22 0.3M
2021-07-27 56.18 57.33 55.42 56.36 0.4M
2021-07-26 59.71 61.43 57.08 57.65 0.7M
2021-07-23 59.94 60.96 57.39 59.99 0.2M
2021-07-22 58.09 60.70 56.65 59.94 0.1M
2021-07-21 57.41 58.61 55.68 58.38 0.1M
2021-07-20 55.18 56.41 54.85 56.31 0.1M
2021-07-19 53.00 55.61 53.00 55.06 0.2M
2021-07-16 53.22 55.09 52.50 54.50 0.1M
2021-07-15 53.01 53.86 51.09 52.51 0.1M
2021-07-14 54.79 54.79 52.52 52.99 0.1M
2021-07-13 54.87 55.23 53.40 54.66 0.1M
2021-07-12 56.47 57.51 54.60 54.77 0.1M
2021-07-09 55.85 56.51 53.75 56.47 0.1M
2021-07-08 52.42 56.42 52.01 55.32 0.2M
2021-07-07 61.79 62.00 53.68 54.39 0.5M
2021-07-06 67.50 70.00 60.75 61.32 1.5M
2021-07-02 55.96 56.56 54.08 55.90 0.1M
2021-07-01 54.77 56.10 54.08 55.97 0.1M
2021-06-30 53.29 55.20 52.18 54.68 0.2M
2021-06-29 53.99 54.21 51.94 52.83 0.2M
2021-06-28 57.69 57.69 53.24 53.35 0.2M
2021-06-25 55.22 57.87 54.31 57.24 0.4M
2021-06-24 54.27 56.63 53.43 55.14 0.1M
2021-06-23 56.57 58.08 53.02 53.96 0.2M
2021-06-22 58.94 59.06 55.79 56.87 0.1M
2021-06-21 59.20 59.39 57.31 59.07 0.2M
2021-06-18 60.14 60.14 56.71 59.29 0.6M
2021-06-17 59.34 61.12 58.01 60.31 0.2M
2021-06-16 58.31 59.89 57.03 59.43 0.2M
2021-06-15 60.17 60.17 56.81 57.81 0.1M
2021-06-14 60.07 62.59 59.35 60.17 0.2M
2021-06-11 61.18 61.18 59.00 59.66 0.1M
2021-06-10 59.67 61.95 58.27 61.02 0.2M
2021-06-09 59.36 61.18 58.83 59.93 0.2M
2021-06-08 60.30 61.14 56.69 58.97 0.2M
2021-06-07 55.66 59.81 54.39 58.84 0.4M
2021-06-04 55.47 56.40 54.56 54.86 0.1M
2021-06-03 55.37 56.47 54.97 55.09 0.1M
2021-06-02 56.58 56.83 54.95 55.85 0.2M
2021-06-01 56.84 57.74 54.83 56.33 0.1M
2021-05-28 56.66 58.17 54.89 56.56 0.2M
2021-05-27 55.65 57.36 55.32 56.45 0.2M
2021-05-26 52.83 55.84 52.62 55.01 0.1M
2021-05-25 54.53 55.48 51.92 52.20 0.2M
2021-05-24 55.02 55.66 52.78 53.90 0.1M
2021-05-21 57.96 59.11 53.35 54.51 0.2M
2021-05-20 54.95 58.40 54.40 56.89 0.2M
2021-05-19 54.52 57.04 53.82 55.54 0.3M
2021-05-18 50.05 57.78 49.25 55.79 0.3M
2021-05-17 54.59 56.76 53.77 54.79 0.1M
2021-05-14 53.06 56.40 52.80 55.40 0.1M
2021-05-13 54.81 57.67 52.00 52.59 0.2M
2021-05-12 59.72 61.61 54.14 54.68 0.2M
2021-05-11 60.03 64.17 59.25 60.60 0.2M
2021-05-10 64.56 64.56 60.26 61.71 0.2M
2021-05-07 63.81 66.33 63.72 64.98 0.1M
2021-05-06 62.96 64.88 61.06 62.80 0.2M
2021-05-05 63.20 64.40 61.00 62.59 0.2M
2021-05-04 62.37 64.99 60.05 62.53 0.2M
2021-05-03 63.77 63.77 61.39 62.83 0.2M
2021-04-30 68.33 69.00 60.63 62.66 0.4M
2021-04-29 70.00 75.35 67.99 71.66 0.2M
2021-04-28 65.61 69.99 65.11 69.33 0.1M
2021-04-27 68.00 68.44 65.63 66.30 0.1M
2021-04-26 64.16 67.65 62.44 67.45 0.1M
2021-04-23 63.63 63.98 61.59 62.87 0.2M
2021-04-22 57.59 64.41 57.31 62.66 0.3M
2021-04-21 54.97 58.29 53.91 58.00 0.1M
2021-04-20 56.57 58.23 53.59 54.44 0.2M
2021-04-19 60.18 61.25 56.10 56.46 0.1M
2021-04-16 60.58 61.89 59.62 60.73 0.1M
2021-04-15 60.47 62.48 59.00 60.35 0.2M
2021-04-14 57.54 60.71 57.00 59.80 0.3M
2021-04-13 58.44 59.53 55.75 57.09 0.2M
2021-04-12 63.77 63.82 57.74 57.95 0.1M
2021-04-09 71.58 71.94 63.50 63.77 0.2M
2021-04-08 69.27 73.28 69.27 72.18 0.1M
2021-04-07 74.45 75.69 69.17 69.18 0.1M
2021-04-06 76.75 77.24 73.60 74.61 0.1M
2021-04-05 75.91 76.50 74.08 75.23 0.1M
2021-04-01 74.43 77.55 73.80 74.18 0.2M
2021-03-31 68.65 74.98 68.65 73.74 0.2M
2021-03-30 66.75 68.70 65.15 68.32 0.2M
2021-03-29 66.93 68.36 65.57 66.21 0.1M
2021-03-26 67.63 68.97 63.73 65.80 0.2M
2021-03-25 61.26 68.51 61.19 67.76 0.3M
2021-03-24 65.11 66.42 62.17 62.84 0.2M
2021-03-23 69.03 69.03 63.56 65.09 0.3M
2021-03-22 64.05 70.97 63.22 69.93 0.5M
2021-03-19 72.02 72.13 60.78 63.07 2.6M
2021-03-18 80.56 80.56 72.31 72.86 0.3M
2021-03-17 78.22 81.38 75.53 80.76 0.3M
2021-03-16 78.51 79.46 76.28 78.59 0.3M
2021-03-15 77.91 82.99 75.93 76.78 0.2M
2021-03-12 76.08 78.98 74.95 77.15 0.2M
2021-03-11 75.49 80.26 74.68 76.33 0.3M
2021-03-10 72.76 77.64 72.10 74.39 0.2M
2021-03-09 71.89 76.54 71.12 73.54 0.2M
2021-03-08 71.87 76.73 69.31 69.59 0.3M
2021-03-05 82.80 82.80 65.87 68.62 0.5M
2021-03-04 83.41 84.00 78.15 81.22 0.3M
2021-03-03 83.11 85.96 81.42 83.86 0.2M
2021-03-02 87.50 88.00 81.81 83.34 0.3M
2021-03-01 80.86 88.55 80.27 87.68 0.3M
2021-02-26 82.54 85.00 78.00 80.29 0.2M
2021-02-25 76.29 84.20 76.25 82.67 0.3M
2021-02-24 76.05 77.85 75.19 76.75 0.1M
2021-02-23 76.13 77.04 73.86 75.58 0.2M
2021-02-22 86.36 87.49 75.08 76.72 0.5M
2021-02-19 86.15 89.04 85.12 87.55 0.2M
2021-02-18 84.24 87.14 78.40 85.99 0.2M
2021-02-17 80.84 88.00 80.12 85.07 0.3M
2021-02-16 82.42 82.42 78.57 81.54 0.3M
2021-02-12 80.84 82.21 79.08 81.77 0.2M
2021-02-11 83.34 84.36 79.00 80.93 0.2M
2021-02-10 85.75 85.75 79.24 80.42 0.1M
2021-02-09 85.33 86.02 80.06 82.18 0.1M
2021-02-08 80.00 87.50 77.99 84.70 0.5M
2021-02-05 80.45 80.45 77.54 80.12 0.1M
2021-02-04 77.77 80.09 76.01 79.97 0.1M
2021-02-03 80.07 80.27 75.54 77.25 0.1M
2021-02-02 81.97 81.97 78.78 79.64 0.2M
2021-02-01 80.00 82.65 78.00 81.01 0.3M
2021-01-29 75.00 79.72 73.77 79.25 0.3M
2021-01-28 79.00 81.41 77.45 77.64 0.3M
2021-01-27 79.70 82.55 74.41 79.60 0.2M
2021-01-26 81.44 84.50 79.70 80.96 0.2M
2021-01-25 81.76 82.97 79.34 81.44 0.1M
2021-01-22 80.12 82.91 77.09 81.47 0.1M
2021-01-21 83.43 83.43 79.00 80.99 0.1M
2021-01-20 84.06 86.24 81.77 82.42 0.1M
2021-01-19 83.09 86.00 82.05 83.87 0.1M
2021-01-15 82.79 84.98 81.23 83.33 0.1M
2021-01-14 82.17 85.91 81.87 83.01 0.2M
2021-01-13 83.86 84.28 77.51 82.17 0.4M
2021-01-12 86.54 88.80 83.00 86.20 0.1M
2021-01-11 84.94 88.70 82.85 85.97 0.1M
2021-01-08 83.95 87.51 80.80 86.00 0.1M
2021-01-07 87.29 90.82 80.81 83.95 0.2M
2021-01-06 87.63 91.52 84.97 87.47 0.1M
2021-01-05 81.90 89.99 80.70 85.82 0.1M
2021-01-04 86.31 86.84 79.10 80.82 0.1M