시장 데이터를 불러오는 중
전체 종목
알로진 테라퓨틱스 과거 주가
Allogene Therapeutics, Inc. - Common Stock · ALLO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allogene Therapeutics, Inc. - Common Stock · ALLO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,010 | ₩2,037 | ₩1,809 | ₩1,956 | -2.67% | 3156.4만 |
| 2026.09.28–2026.10.02 | ₩2,211 | ₩2,238 | ₩2,010 | ₩2,010 | -9.09% | 2674만 |
| 2026.09.21–2026.09.25 | ₩2,291 | ₩2,332 | ₩2,144 | ₩2,211 | -3.51% | 2859.8만 |
| 2026.09.14–2026.09.18 | ₩2,385 | ₩2,466 | ₩2,224 | ₩2,265 | -5.06% | 3319.6만 |
| 2026.09.08–2026.09.11 | ₩2,586 | ₩2,600 | ₩2,278 | ₩2,385 | -7.77% | 2401.2만 |
| 2026.08.31–2026.09.04 | ₩2,693 | ₩2,734 | ₩2,559 | ₩2,640 | -1.99% | 2265.1만 |
| 2026.08.24–2026.08.28 | ₩2,827 | ₩2,961 | ₩2,680 | ₩2,707 | -4.27% | 2473.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,747 |
| ₩2,988 |
| ₩2,680 |
| ₩2,801 |
| +1.95% |
| 2470.9만 |
| 2026.08.10–2026.08.14 | ₩2,667 | ₩2,935 | ₩2,573 | ₩2,747 | +3.02% | 2584.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,506 | ₩2,720 | ₩2,425 | ₩2,693 | +7.49% | 2396.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,412 | ₩2,680 | ₩2,157 | ₩2,519 | +4.44% | 4540.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,412 | ₩2,519 | ₩2,332 | ₩2,332 | -3.33% | 2260.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,640 | ₩2,640 | ₩2,332 | ₩2,399 | -9.14% | 3164.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,787 | ₩2,935 | ₩2,600 | ₩2,680 | -3.85% | 5205.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,881 | ₩3,015 | ₩2,720 | ₩2,787 | -3.26% | 5470.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,720 | ₩2,935 | ₩2,693 | ₩2,854 | +4.93% | 5620.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,586 | ₩2,814 | ₩2,546 | ₩2,680 | +3.63% | 4075.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,559 | ₩2,600 | ₩2,345 | ₩2,546 | -0.52% | 3967.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,921 | ₩3,028 | ₩2,506 | ₩2,519 | -13.76% | 4031.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,720 | ₩3,109 | ₩2,707 | ₩2,908 | +6.90% | 3225.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,720 | ₩2,760 | ₩2,466 | ₩2,680 | -1.48% | 2718.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,069 | ₩3,203 | ₩2,640 | ₩2,680 | -12.66% | 3783.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,868 | ₩3,162 | ₩2,841 | ₩3,055 | +6.54% | 3085.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,082 | ₩3,203 | ₩2,787 | ₩2,881 | -6.52% | 2887.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,176 | ₩3,430 | ₩2,988 | ₩3,095 | -2.53% | 4522.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,481 | ₩5,976 | ₩2,479 | ₩3,203 | -41.56% | 2.4억 |
|---|
| 2026.04.06–2026.04.10 | ₩3,323 | ₩3,953 | ₩3,323 | ₩3,645 | +9.68% | 2396.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,002 | ₩3,578 | ₩2,948 | ₩3,323 | +10.71% | 1761.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,868 | ₩3,484 | ₩2,827 | ₩3,028 | +5.61% | 3209.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,216 | ₩3,404 | ₩2,760 | ₩2,774 | -13.75% | 4029.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,975 | ₩3,658 | ₩2,961 | ₩3,216 | +8.11% | 2144.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,524 | ₩3,658 | ₩2,948 | ₩3,082 | -12.55% | 1813.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,760 | ₩3,752 | ₩2,693 | ₩3,725 | +34.95% | 3522.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,412 | ₩3,082 | ₩2,399 | ₩2,747 | +13.89% | 2455.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,251 | ₩2,466 | ₩2,090 | ₩2,412 | +7.14% | 2019.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,425 | ₩2,640 | ₩2,171 | ₩2,265 | -6.63% | 3353.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,291 | ₩2,533 | ₩1,943 | ₩2,466 | +7.60% | 4566.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,157 | ₩2,452 | ₩2,050 | ₩2,305 | +6.83% | 2260.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,466 | ₩2,466 | ₩2,144 | ₩2,184 | -11.41% | 2855.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,809 | ₩2,519 | ₩1,755 | ₩2,291 | +26.67% | 2728.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,836 | ₩1,889 | ₩1,742 | ₩1,809 | -1.46% | 1095.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,903 | ₩2,037 | ₩1,769 | ₩1,849 | -2.82% | 1029만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,023 | ₩2,090 | ₩1,849 | ₩1,903 | -5.96% | 1451.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,943 | ₩2,104 | ₩1,863 | ₩2,023 | +4.14% | 1283.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,930 | ₩2,037 | ₩1,742 | ₩1,916 | -0.69% | 1157.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,648 | ₩1,997 | ₩1,635 | ₩1,956 | +18.70% | 1051.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,635 | ₩1,809 | ₩1,608 | ₩1,648 | +0.82% | 1162.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,648 | ₩1,702 | ₩1,541 | ₩1,648 | 0.00% | 1160.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,675 | ₩1,688 | ₩1,394 | ₩1,581 | -5.60% | 1185.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,621 | ₩1,755 | ₩1,621 | ₩1,662 | +2.48% | 1158.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,688 | ₩1,782 | ₩1,595 | ₩1,608 | -4.76% | 1245.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,769 | ₩1,849 | ₩1,608 | ₩1,648 | -6.82% | 1538.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,930 | ₩1,956 | ₩1,608 | ₩1,648 | -14.58% | 723.1만 |
|---|