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
2023-12-29 15.04 15.25 14.66 14.89 0.7M
2023-12-28 14.79 15.93 14.74 15.29 0.5M
2023-12-27 15.17 15.25 14.68 14.87 0.3M
2023-12-26 15.44 15.51 14.93 15.09 0.4M
2023-12-22 13.40 15.50 13.40 15.38 0.9M
2023-12-21 13.60 14.00 12.92 13.03 0.2M
2023-12-20 13.92 13.99 13.14 13.16 0.3M
2023-12-19 13.67 14.07 13.67 13.99 0.4M
2023-12-18 13.36 13.76 13.07 13.59 0.5M
2023-12-15 13.39 14.18 13.36 13.55 2.2M
2023-12-14 13.68 13.76 12.80 13.19 0.4M
2023-12-13 12.93 13.44 12.67 13.30 0.6M
2023-12-12 12.98 13.30 12.28 12.81 0.7M
2023-12-11 12.25 12.65 11.44 12.50 1.0M
2023-12-08 10.22 13.50 10.15 12.26 3.9M
2023-12-07 8.49 9.28 8.27 9.25 0.4M
2023-12-06 8.25 8.59 8.11 8.43 0.2M
2023-12-05 8.11 8.41 7.98 8.16 0.2M
2023-12-04 7.99 8.62 7.99 8.30 0.3M
2023-12-01 7.75 8.03 7.35 8.01 0.3M
2023-11-30 8.72 8.78 7.81 7.84 0.5M
2023-11-29 9.07 9.30 8.23 8.33 0.6M
2023-11-28 8.83 9.18 8.57 8.99 0.2M
2023-11-27 8.85 9.16 8.83 8.87 0.4M
2023-11-24 9.18 9.69 8.79 8.84 0.4M
2023-11-22 9.43 9.48 8.97 9.21 0.8M
2023-11-21 9.80 9.93 9.08 9.15 0.5M
2023-11-20 9.48 10.49 9.48 9.80 0.3M
2023-11-17 9.02 9.75 9.02 9.50 0.3M
2023-11-16 8.72 9.05 8.52 8.93 0.2M
2023-11-15 8.77 9.32 8.56 8.77 0.2M
2023-11-14 7.68 8.83 7.60 8.83 0.4M
2023-11-13 7.70 8.56 7.53 8.43 0.3M
2023-11-10 8.05 8.15 7.60 7.80 0.4M
2023-11-09 8.99 8.99 7.80 7.84 0.3M
2023-11-08 8.89 9.26 8.50 9.01 0.3M
2023-11-07 9.11 9.28 8.71 9.12 0.3M
2023-11-06 8.39 9.11 8.25 8.96 0.5M
2023-11-03 7.93 8.66 7.93 8.32 0.3M
2023-11-02 7.37 7.75 7.22 7.70 0.3M
2023-11-01 7.22 7.26 7.05 7.24 0.2M
2023-10-31 7.02 7.32 6.84 7.20 0.2M
2023-10-30 6.73 6.98 6.49 6.88 0.3M
2023-10-27 6.91 6.93 6.49 6.69 0.2M
2023-10-26 6.77 6.96 6.68 6.92 0.2M
2023-10-25 6.94 7.27 6.56 6.78 0.2M
2023-10-24 7.01 7.27 6.91 7.10 0.4M
2023-10-23 6.94 7.32 6.77 6.94 0.4M
2023-10-20 6.93 7.70 6.83 7.16 0.4M
2023-10-19 7.81 7.84 6.97 7.05 0.8M
2023-10-18 8.35 8.46 7.63 7.70 0.6M
2023-10-17 9.14 9.40 8.33 8.50 0.6M
2023-10-16 9.15 9.39 8.57 9.27 0.6M
2023-10-13 9.53 9.85 9.01 9.13 0.7M
2023-10-12 9.17 9.87 8.74 9.45 0.9M
2023-10-11 9.43 10.16 8.93 9.09 1.6M
2023-10-10 8.14 9.89 7.87 9.52 2.9M
2023-10-09 7.69 8.42 7.25 8.19 1.9M
2023-10-06 6.58 9.60 6.47 8.35 7.1M
2023-10-05 6.89 6.90 6.11 6.56 3.2M
2023-10-04 7.12 7.45 6.01 6.38 4.1M
2023-10-03 8.09 8.32 6.91 7.51 42.7M
2023-10-02 4.79 4.88 4.76 4.81 0.3M
2023-09-29 4.98 4.99 4.71 4.80 0.1M
2023-09-28 4.74 4.97 4.64 4.95 0.1M
2023-09-27 4.99 4.99 4.66 4.76 0.1M
2023-09-26 4.80 5.02 4.71 4.94 0.1M
2023-09-25 4.98 5.02 4.72 4.81 0.1M
2023-09-22 5.02 5.06 4.80 5.03 0.1M
2023-09-21 4.76 5.05 4.70 5.02 0.1M
2023-09-20 4.95 5.01 4.79 4.82 0.1M
2023-09-19 5.16 5.25 4.73 4.96 0.1M
2023-09-18 5.24 5.25 4.77 5.16 0.1M
2023-09-15 5.01 5.35 5.01 5.18 0.3M
2023-09-14 5.18 5.31 4.99 5.01 0.1M
2023-09-13 5.08 5.20 4.96 5.15 0.2M
2023-09-12 4.89 5.10 4.89 5.05 0.1M
2023-09-11 4.96 5.01 4.61 4.96 0.1M
2023-09-08 4.99 4.99 4.73 4.92 0.1M
2023-09-07 4.81 5.09 4.67 4.97 0.4M
2023-09-06 4.54 4.99 4.41 4.84 0.4M
2023-09-05 4.54 4.83 4.40 4.55 0.3M
2023-09-01 4.37 4.60 4.24 4.52 0.3M
2023-08-31 4.34 4.44 3.94 4.26 0.3M
2023-08-30 4.26 4.39 4.17 4.35 0.1M
2023-08-29 4.16 4.31 4.10 4.28 0.1M
2023-08-28 4.18 4.27 3.99 4.19 0.1M
2023-08-25 4.49 4.63 4.20 4.22 0.1M
2023-08-24 4.96 5.03 4.40 4.49 0.2M
2023-08-23 4.96 5.21 4.72 4.96 0.1M
2023-08-22 4.80 5.00 4.66 4.94 0.1M
2023-08-21 4.70 4.81 4.60 4.77 0.1M
2023-08-18 4.51 4.79 4.43 4.71 0.1M
2023-08-17 4.55 4.91 4.32 4.56 0.2M
2023-08-16 4.86 4.98 4.42 4.55 0.4M
2023-08-15 4.80 4.90 4.62 4.86 0.1M
2023-08-14 5.02 5.10 4.57 4.90 0.2M
2023-08-11 4.94 5.22 4.75 5.06 0.1M
2023-08-10 5.04 5.25 5.00 5.04 0.1M
2023-08-09 5.03 5.05 4.89 4.99 0.1M
2023-08-08 5.14 5.32 5.02 5.03 0.1M
2023-08-07 5.54 5.54 4.98 5.17 0.2M
2023-08-04 5.73 5.85 5.51 5.56 0.1M
2023-08-03 5.76 5.76 5.38 5.65 0.1M
2023-08-02 5.88 6.09 5.69 5.77 0.1M
2023-08-01 6.06 6.20 5.79 5.96 0.1M
2023-07-31 5.94 6.16 5.94 6.11 0.1M
2023-07-28 5.70 6.10 5.61 5.94 0.1M
2023-07-27 5.97 5.98 5.55 5.70 0.2M
2023-07-26 5.92 6.00 5.75 5.86 0.1M
2023-07-25 6.19 6.36 5.85 5.86 0.1M
2023-07-24 6.45 6.49 6.00 6.16 0.3M
2023-07-21 6.89 6.96 6.70 6.73 0.1M
2023-07-20 7.08 7.29 6.74 6.81 0.1M
2023-07-19 6.99 7.44 6.99 7.12 0.1M
2023-07-18 6.89 7.25 6.86 6.93 0.1M
2023-07-17 6.82 7.17 6.78 6.88 0.1M
2023-07-14 7.12 7.17 6.52 6.77 0.2M
2023-07-13 6.76 7.13 6.68 7.11 0.1M
2023-07-12 6.86 6.94 6.65 6.70 0.1M
2023-07-11 6.68 6.83 6.51 6.67 0.1M
2023-07-10 6.17 6.73 6.17 6.66 0.2M
2023-07-07 6.26 6.46 5.95 6.18 0.3M
2023-07-06 6.54 6.67 5.62 6.33 0.7M
2023-07-05 7.30 7.64 7.27 7.29 0.1M
2023-07-03 7.50 7.50 7.30 7.35 0.1M
2023-06-30 7.34 7.79 7.17 7.51 0.1M
2023-06-29 7.26 7.54 7.13 7.33 0.2M
2023-06-28 7.21 7.31 7.06 7.28 0.1M
2023-06-27 7.35 7.35 6.88 7.22 0.1M
2023-06-26 7.82 7.82 7.37 7.37 0.2M
2023-06-23 7.15 7.82 7.08 7.75 0.4M
2023-06-22 7.27 7.31 6.90 7.21 0.3M
2023-06-21 8.09 8.25 7.29 7.31 0.3M
2023-06-20 9.37 9.50 8.00 8.14 0.8M
2023-06-16 9.68 10.16 9.39 9.43 0.3M
2023-06-15 9.16 9.94 9.04 9.56 0.2M
2023-06-14 9.24 9.55 9.10 9.22 0.2M
2023-06-13 8.94 9.61 8.76 9.35 0.3M
2023-06-12 7.73 9.00 7.72 8.75 0.3M
2023-06-09 8.00 8.16 7.86 8.00 0.2M
2023-06-08 8.22 8.22 7.86 7.94 0.1M
2023-06-07 8.38 8.40 8.02 8.22 0.1M
2023-06-06 8.43 8.94 8.17 8.35 0.3M
2023-06-05 8.25 8.62 8.02 8.43 0.3M
2023-06-02 7.61 8.48 7.46 8.32 0.3M
2023-06-01 6.71 7.64 6.71 7.38 0.4M
2023-05-31 6.70 6.79 6.62 6.67 0.7M
2023-05-30 6.81 7.12 6.60 6.68 0.2M
2023-05-26 6.50 6.89 6.49 6.81 0.2M
2023-05-25 6.50 6.71 6.47 6.51 0.3M
2023-05-24 6.76 7.02 6.35 6.66 0.2M
2023-05-23 6.50 7.28 6.50 6.81 0.2M
2023-05-22 6.41 6.78 6.30 6.50 0.2M
2023-05-19 6.09 6.52 6.04 6.39 0.2M
2023-05-18 6.25 6.34 5.76 6.01 0.2M
2023-05-17 6.06 6.38 5.95 6.31 0.1M
2023-05-16 6.38 6.38 5.97 6.04 0.2M
2023-05-15 6.60 6.82 6.46 6.46 0.2M
2023-05-12 6.49 6.98 6.41 6.53 0.4M
2023-05-11 6.48 6.69 6.17 6.27 0.2M
2023-05-10 6.60 6.72 6.27 6.49 0.2M
2023-05-09 5.95 6.56 5.91 6.52 0.2M
2023-05-08 6.40 6.40 5.98 6.13 0.3M
2023-05-05 6.41 6.68 6.30 6.37 0.2M
2023-05-04 6.10 6.45 5.97 6.35 0.3M
2023-05-03 5.81 6.15 5.75 6.12 0.3M
2023-05-02 6.59 6.71 5.76 5.79 0.3M
2023-05-01 6.06 6.59 5.92 6.49 0.4M
2023-04-28 5.58 6.03 5.36 5.94 0.2M
2023-04-27 5.68 5.81 5.48 5.58 0.2M
2023-04-26 5.54 5.88 5.12 5.66 0.3M
2023-04-25 5.45 6.15 5.44 5.49 0.5M
2023-04-24 6.03 6.18 5.22 5.47 0.6M
2023-04-21 4.98 6.34 4.98 6.00 1.3M
2023-04-20 4.96 5.04 4.73 5.00 1.3M
2023-04-19 4.57 5.02 4.57 4.96 1.2M
2023-04-18 4.88 5.16 4.52 4.66 0.1M
2023-04-17 4.80 4.92 4.48 4.85 0.2M
2023-04-14 4.97 5.02 4.76 4.80 0.1M
2023-04-13 4.65 5.03 4.60 4.95 0.3M
2023-04-12 4.68 4.96 4.60 4.64 0.2M
2023-04-11 4.44 4.69 4.32 4.63 0.1M
2023-04-10 4.42 4.54 4.27 4.44 0.1M
2023-04-06 4.38 4.54 4.30 4.45 0.1M
2023-04-05 4.38 4.63 4.30 4.38 0.1M
2023-04-04 4.61 4.61 4.23 4.37 0.2M
2023-04-03 4.59 4.73 4.43 4.61 0.2M
2023-03-31 4.58 4.70 4.49 4.52 0.2M
2023-03-30 5.03 5.22 4.44 4.56 0.2M
2023-03-29 4.90 5.06 4.83 5.00 0.2M
2023-03-28 4.96 5.08 4.80 4.87 0.2M
2023-03-27 4.67 5.04 4.61 4.99 0.2M
2023-03-24 4.83 4.93 4.57 4.66 0.2M
2023-03-23 4.84 4.91 4.67 4.87 0.3M
2023-03-22 4.85 5.00 4.68 4.80 0.2M
2023-03-21 4.73 5.07 4.70 4.81 1.1M
2023-03-20 4.79 4.86 4.52 4.61 0.3M
2023-03-17 4.95 5.03 4.66 4.77 0.4M
2023-03-16 5.14 5.17 4.96 5.00 0.4M
2023-03-15 5.21 5.41 4.69 5.19 0.3M
2023-03-14 5.74 5.86 5.09 5.25 0.3M
2023-03-13 5.30 5.99 5.20 5.63 0.7M
2023-03-10 5.79 5.81 5.10 5.39 0.4M
2023-03-09 6.30 6.33 5.68 5.87 0.2M
2023-03-08 6.40 6.44 6.14 6.24 0.1M
2023-03-07 6.45 6.59 6.37 6.39 0.1M
2023-03-06 6.50 6.59 6.28 6.49 0.1M
2023-03-03 6.51 6.71 6.46 6.52 0.2M
2023-03-02 6.45 6.50 6.29 6.47 0.3M
2023-03-01 6.74 6.81 6.47 6.53 0.1M
2023-02-28 6.77 6.90 6.51 6.62 0.2M
2023-02-27 6.68 6.83 6.56 6.68 0.1M
2023-02-24 6.87 6.95 6.46 6.56 0.2M
2023-02-23 7.15 7.27 6.84 6.97 0.2M
2023-02-22 7.09 7.22 6.93 7.15 0.1M
2023-02-21 7.59 7.62 7.09 7.11 0.2M
2023-02-17 7.60 7.70 7.37 7.64 0.1M
2023-02-16 7.76 8.00 7.27 7.47 0.1M
2023-02-15 7.92 7.99 7.61 7.76 0.1M
2023-02-14 8.12 8.26 7.81 8.05 0.1M
2023-02-13 8.24 8.28 7.80 8.12 0.1M
2023-02-10 8.08 8.24 7.74 8.17 0.2M
2023-02-09 8.37 8.52 7.88 8.13 0.1M
2023-02-08 8.94 8.96 8.26 8.32 0.3M
2023-02-07 9.27 9.31 8.81 8.96 0.1M
2023-02-06 8.71 9.74 8.71 9.31 0.1M
2023-02-03 9.09 9.16 8.63 8.72 0.2M
2023-02-02 9.16 9.35 8.92 9.23 0.1M
2023-02-01 9.35 9.64 8.68 9.16 0.2M
2023-01-31 9.28 9.69 9.14 9.30 0.1M
2023-01-30 9.16 9.36 8.85 9.28 0.1M
2023-01-27 9.34 9.60 9.10 9.18 0.1M
2023-01-26 9.75 9.89 9.23 9.40 0.1M
2023-01-25 9.17 9.78 9.08 9.55 0.1M
2023-01-24 9.08 9.42 8.93 9.34 0.1M
2023-01-23 9.03 9.16 8.88 9.11 0.1M
2023-01-20 9.48 9.48 8.86 9.03 0.1M
2023-01-19 9.44 9.65 9.24 9.27 0.2M
2023-01-18 9.68 9.84 9.12 9.47 0.3M
2023-01-17 9.99 9.99 9.19 9.60 0.2M
2023-01-13 9.13 10.85 9.13 10.01 0.2M
2023-01-12 8.84 9.27 8.23 9.18 0.4M
2023-01-11 9.37 9.64 8.64 8.91 0.4M
2023-01-10 10.45 10.92 8.71 9.47 0.4M
2023-01-09 11.02 11.35 10.02 10.48 1.1M
2023-01-06 11.77 11.77 10.88 10.95 0.3M
2023-01-05 11.83 11.95 11.15 11.70 0.1M
2023-01-04 11.35 11.89 10.75 11.71 0.1M
2023-01-03 11.22 11.72 10.75 11.20 0.3M