—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Alx Oncology Holdings (ALXO) — 주가 히스토리

2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-301.201.261.201.22+0.00%422,204
2026-10-291.211.341.121.22+3.39%1,532,607
2026-10-281.091.191.031.18+7.27%2,946,276
2026-10-271.141.181.041.10-2.65%3,215,734
2026-10-261.191.191.091.13-3.42%1,037,530
2026-10-231.171.231.101.17-1.68%556,401
2026-10-221.151.201.141.19+3.48%572,813
2026-10-211.251.301.151.15-7.26%934,512
2026-10-201.131.271.111.24+8.77%871,503
2026-10-191.051.151.011.14+7.55%1,013,476
2026-10-161.001.160.931.06+6.00%2,429,527
2026-10-150.911.020.861.00+11.77%3,709,989
2026-10-140.990.990.890.89-8.67%2,569,087
2026-10-131.261.260.980.98-22.25%1,002,715
2026-10-121.211.271.191.26+0.80%894,803
2026-10-091.161.291.151.25+5.93%1,224,926
2026-10-081.131.201.081.18+4.42%1,806,000
2026-10-071.111.151.101.13+1.80%764,262
2026-10-061.191.211.091.11-8.26%1,014,121
2026-10-051.221.271.141.21-0.82%1,788,732
2026-10-021.301.381.211.22-6.15%2,256,846
2026-10-011.371.421.281.30-6.47%1,481,501
2026-09-301.341.461.311.39+2.96%1,344,372
2026-09-291.371.451.321.35-2.88%1,775,584
2026-09-281.321.451.301.39+6.11%1,959,125
2026-09-251.341.371.291.31-3.32%1,168,041
2026-09-241.461.491.341.35-7.82%1,204,594
2026-09-231.591.601.431.47-8.13%1,277,330
2026-09-221.681.681.601.60-3.61%652,788
2026-09-211.721.721.651.66-2.35%849,657
2026-09-181.741.751.671.70-2.30%5,063,199
2026-09-171.791.801.741.74-1.14%526,481
2026-09-161.901.911.741.76-6.88%821,212
2026-09-151.921.921.861.89-1.82%758,972
2026-09-141.981.981.921.93-0.77%879,740
2026-09-111.912.001.851.94+2.11%1,036,362
2026-09-101.851.931.811.90+3.26%1,061,557
2026-09-091.972.021.841.84-8.00%770,489
2026-09-081.972.021.962.00-0.50%425,515
2026-09-042.002.031.992.01-0.99%301,115
2026-09-032.092.092.002.03-2.40%603,424
2026-09-021.982.091.982.08+5.05%855,107
2026-09-011.912.001.901.98+2.59%1,441,610
2026-08-312.072.071.901.93-3.50%349,438
2026-08-282.022.041.982.00-2.44%639,792
2026-08-271.972.061.972.05+3.54%628,152
2026-08-261.982.001.951.98-1.00%385,052
2026-08-251.982.041.982.00+0.50%466,069
2026-08-242.022.031.951.99-2.45%273,463
2026-08-212.012.071.982.04+2.51%410,888
2026-08-202.052.061.971.99-3.40%473,673
2026-08-192.102.132.022.06-0.96%1,221,858
2026-08-181.952.081.942.08+5.58%901,321
2026-08-171.932.001.911.97+0.51%698,702
2026-08-141.952.001.921.96+1.03%584,160
2026-08-132.012.021.941.94-3.48%953,663
2026-08-121.912.021.902.01+4.15%2,419,813
2026-08-112.092.091.901.93-6.31%620,475
2026-08-102.102.132.032.06-1.90%506,207
2026-08-072.132.182.042.10-0.47%8,493,579
2026-08-061.942.141.872.11+9.90%580,906
2026-08-051.982.021.901.92-2.54%594,157
2026-08-041.932.011.931.97+2.07%472,946
2026-08-031.942.091.901.93-0.52%564,501
2026-07-311.952.001.851.94-0.51%703,611
2026-07-301.942.001.941.95+0.26%424,565
2026-07-291.972.031.901.95-2.26%444,802
2026-07-282.092.091.911.99-1.49%328,438
2026-07-272.032.112.012.02-0.49%364,713
2026-07-242.032.081.972.03+0.50%1,011,372
2026-07-231.972.041.942.02+0.00%428,201
2026-07-222.032.041.952.02-1.46%580,322
2026-07-211.912.091.912.05+6.77%729,237
2026-07-202.092.131.911.92-8.57%488,010
2026-07-172.042.161.992.10+1.45%765,312
2026-07-162.042.071.902.07+1.97%791,879
2026-07-151.992.061.922.03+1.50%669,826
2026-07-142.002.021.912.00+1.52%767,635
2026-07-132.082.131.941.97-7.29%1,216,887
2026-07-102.082.172.002.13+3.16%781,671
2026-07-092.332.412.052.06-11.59%776,526
2026-07-082.362.402.272.33-1.27%1,760,444
2026-07-072.202.402.172.36+7.76%1,816,667
2026-07-062.062.272.032.19+5.80%1,386,799
2026-07-022.082.132.022.07+0.49%1,067,437
2026-07-012.042.111.982.06-0.48%1,230,987
2026-06-302.222.222.052.07-5.91%1,014,560
2026-06-292.002.251.952.20+7.84%2,189,501
2026-06-261.792.131.762.04+13.97%14,472,420
2026-06-251.811.911.741.79+0.00%936,798
2026-06-241.751.811.701.79+1.70%932,657
2026-06-231.601.791.591.76+7.98%1,015,691
2026-06-221.541.661.541.63+6.54%958,625
2026-06-181.441.541.411.53+5.52%5,048,971
2026-06-171.371.461.371.45+5.07%1,294,432
2026-06-161.591.591.381.38-12.66%2,946,927
2026-06-151.591.611.561.58+0.00%1,638,392
2026-06-121.521.601.491.58+3.95%642,637
2026-06-111.431.551.431.52+4.11%529,233
2026-06-101.531.591.461.46-5.81%708,108
2026-06-091.581.631.521.55-1.27%502,044
2026-06-081.571.601.541.57+1.95%664,068
2026-06-051.581.641.521.54-1.28%858,473
2026-06-041.661.751.551.56-6.59%2,844,000
2026-06-031.771.801.671.67-6.18%710,233
2026-06-021.761.821.691.78-1.11%859,915
2026-06-011.891.891.791.80-5.26%1,016,290
2026-05-291.901.981.891.90+0.53%704,830
2026-05-281.971.991.891.89-3.57%1,132,496
2026-05-271.922.021.861.96+1.55%4,239,117
2026-05-261.982.001.901.93-2.53%2,096,534
2026-05-221.992.021.951.98-0.50%1,168,012
2026-05-211.992.021.971.99+0.00%531,152
2026-05-201.962.001.931.99+1.53%438,872
2026-05-191.981.991.881.96-2.00%628,975
2026-05-182.042.071.952.00-1.48%827,334
2026-05-152.002.061.932.03-0.49%468,128
2026-05-142.042.091.972.04+0.49%406,044
2026-05-132.042.101.952.03+0.00%565,063
2026-05-122.082.192.012.03-2.40%595,764
2026-05-112.062.132.012.08+0.00%891,797
2026-05-081.892.101.762.08+11.23%998,765
2026-05-072.092.101.851.87-10.53%652,024
2026-05-061.912.091.912.09+8.29%691,043
2026-05-051.911.981.851.93+2.66%673,239
2026-05-041.721.911.711.88+11.24%708,456
2026-05-011.711.911.691.69-0.59%1,241,028
2026-04-301.591.711.591.70+7.59%567,302
2026-04-291.641.671.561.58-3.66%394,276
2026-04-281.591.661.551.64+3.14%768,260
2026-04-271.671.701.541.59-4.79%1,228,865
2026-04-241.601.671.511.67+5.03%858,924
2026-04-231.711.711.551.59-6.47%1,299,410
2026-04-221.741.751.671.70+0.00%2,425,659
2026-04-211.771.771.681.70-2.86%1,143,681
2026-04-201.671.801.651.75+4.79%2,242,280
2026-04-171.661.751.651.67-0.60%1,834,780
2026-04-161.691.701.661.68+0.00%511,340
2026-04-151.621.701.601.68+4.02%1,138,430
2026-04-141.751.821.611.61-7.71%661,309
2026-04-131.681.911.671.75+2.94%1,353,445
2026-04-101.681.771.601.70+0.00%2,596,949
2026-04-091.911.931.651.70-10.29%3,355,211
2026-04-081.871.941.811.90+3.55%442,393
2026-04-071.941.971.761.83-6.63%1,159,308
2026-04-061.982.011.941.96-0.51%674,694
2026-04-021.942.041.941.97-0.51%415,130
2026-04-012.042.051.971.98-1.25%380,113
2026-03-311.932.041.932.00+4.97%384,513
2026-03-302.042.041.801.91-6.37%768,170
2026-03-272.032.041.992.04+0.00%276,453
2026-03-262.032.091.972.04+0.00%435,951
2026-03-252.032.201.952.04+0.00%1,208,288
2026-03-242.172.232.022.04-7.27%1,162,681
2026-03-232.162.212.072.20+0.92%913,536
2026-03-202.192.272.132.18-0.46%1,268,459
2026-03-192.172.272.042.19+1.86%1,244,460
2026-03-182.172.182.082.15-0.92%800,191
2026-03-172.052.242.052.17+4.33%436,267
2026-03-162.002.171.962.08+5.05%424,131
2026-03-132.042.041.961.98-1.98%371,864
2026-03-122.142.141.992.02-6.05%295,677
2026-03-112.052.152.042.15+5.39%334,657
2026-03-102.182.302.022.04-4.23%446,238
2026-03-092.212.262.012.13-3.62%647,373
2026-03-062.162.362.132.21+3.76%1,224,124
2026-03-052.202.262.112.13-2.74%340,176
2026-03-042.072.252.042.19+5.80%423,210
2026-03-032.042.232.022.07-2.36%501,822
2026-03-022.022.292.022.12+0.47%657,968
2026-02-272.142.212.012.11-10.21%1,022,680
2026-02-262.422.472.242.35-2.89%2,289,879
2026-02-252.522.612.392.42-1.22%786,891
2026-02-242.412.652.372.45+1.24%364,763
2026-02-232.432.532.362.42-1.22%252,103
2026-02-202.592.602.382.45-5.77%498,222
2026-02-192.332.662.202.60+12.07%3,296,744
2026-02-182.272.372.212.32+2.20%244,874
2026-02-172.152.352.122.27+2.71%446,958
2026-02-132.422.502.212.21-8.11%490,724
2026-02-122.452.622.232.40-3.02%699,047
2026-02-112.562.602.312.48-2.75%809,310
2026-02-102.322.602.182.55+8.97%1,688,492
2026-02-092.082.421.982.34+14.15%1,184,025
2026-02-062.162.251.992.05-0.49%706,706
2026-02-052.102.411.972.06+2.49%2,496,788
2026-02-041.882.171.882.01+7.49%1,365,747
2026-02-031.702.001.661.87+11.31%1,333,037
2026-02-021.661.811.651.68-3.45%250,805
2026-01-301.821.931.631.74+10.83%2,238,494
2026-01-291.361.651.361.57+14.60%550,748
2026-01-281.511.511.361.37-8.67%110,733
2026-01-271.451.561.431.50+1.35%130,358
2026-01-261.421.491.391.48+5.71%103,888
2026-01-231.481.491.401.40-4.76%85,552
2026-01-221.481.511.441.47+0.00%252,842
2026-01-211.321.481.321.47+11.36%254,180
2026-01-201.161.361.161.32+12.82%280,251
2026-01-161.221.271.161.17-3.31%204,477
2026-01-151.331.401.211.21-9.02%241,598
2026-01-141.501.501.311.33-10.74%282,441
2026-01-131.461.561.441.49+3.47%198,415
2026-01-121.411.491.371.44+6.67%243,406
2026-01-091.271.401.251.35+8.87%277,485
2026-01-081.181.341.181.24+5.08%312,607
2026-01-071.091.221.081.18+9.26%164,737
2026-01-061.111.171.071.08-3.57%220,249
2026-01-051.161.181.081.12-2.61%690,278
2026-01-021.131.161.091.15+1.77%121,959
2025-12-311.181.191.131.13-5.04%281,615
2025-12-301.251.271.191.19-5.56%180,752
2025-12-291.351.351.261.26-5.26%96,467
2025-12-261.351.371.271.33-2.21%74,640
2025-12-241.421.421.341.36-2.86%69,963
2025-12-231.481.481.391.40-6.04%43,509
2025-12-221.491.531.451.49+2.76%101,423
2025-12-191.441.501.441.45+2.84%131,809
2025-12-181.481.561.401.41-2.76%291,336
2025-12-171.441.511.391.45+1.40%220,672
2025-12-161.381.501.371.43+2.14%128,733
2025-12-151.461.501.401.40-4.76%222,037
2025-12-121.511.541.461.47-3.29%96,843
2025-12-111.541.551.501.52-1.30%85,627
2025-12-101.481.571.451.54+4.76%214,458
2025-12-091.451.521.411.47+2.08%166,778
2025-12-081.541.601.401.44+1.41%410,564
2025-12-051.371.481.371.42+3.65%266,319
2025-12-041.331.401.301.37+3.79%147,668
2025-12-031.271.331.201.32+10.00%346,445
2025-12-021.321.351.201.20-9.09%223,768
2025-12-011.331.411.301.32-3.65%193,465
2025-11-281.381.431.351.37-0.72%42,778
2025-11-261.451.471.351.38-4.83%143,660
2025-11-251.521.541.451.45-3.97%85,989
2025-11-241.431.551.431.51+5.59%166,923
2025-11-211.351.451.291.43+5.15%178,057
2025-11-201.511.561.361.36-7.48%167,667
2025-11-191.651.661.471.47-9.82%286,894
2025-11-181.551.631.531.63+4.49%327,933
2025-11-171.391.651.361.56+13.04%739,375
2025-11-141.201.471.181.38+13.11%826,017
2025-11-131.271.351.191.22-4.69%401,046
2025-11-121.301.321.221.28-2.29%155,680
2025-11-111.271.351.181.31+3.15%350,764
2025-11-101.271.351.251.27-7.97%254,581
2025-11-071.211.411.051.38+16.95%758,147
2025-11-061.261.361.131.18-6.35%824,612
2025-11-051.501.531.251.26-13.70%546,714
2025-11-041.521.601.461.46-7.01%303,479
2025-11-031.571.641.541.57+1.95%166,038

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+23.63%). 가장 약한 달: 3월 (-21.67%). 일별 데이터 6년치(2021–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준

빠른 답변

Alx Oncology Holdings (ALXO)의 최근 종가는 얼마입니까?

2026-10-30 기준 1.22. Closelook 데이터 레이크의 일별 가격 기록 기준.

ALXO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.66, 최저 0.86 (2026-10-30 기준).

Alx Oncology Holdings이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ALXO의 가장 강한 달은 8월(평균 +23.63%), 가장 약한 달은 3월(평균 -21.67%)였습니다. 일별 데이터 6년치(2021–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

6년(2021–2026). Closelook 데이터 레이크의 일봉 1236개로 계산.