Albemarle

ALB
🏛️ 미국 →
88.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 81.44 81.44 80.40 80.40 122.7K
09:31 80.36 81.02 80.36 80.92 18.8K
09:32 81.11 81.44 80.77 81.44 15.1K
09:33 81.62 82.23 81.62 82.22 35.5K
09:34 82.29 82.29 81.96 81.96 22.5K
09:35 82.13 82.65 82.08 82.41 22.4K
09:36 82.49 82.63 82.20 82.23 23.9K
09:37 82.20 82.20 82.02 82.11 7.0K
09:38 82.03 82.12 81.79 81.79 6.8K
09:39 81.86 82.08 81.81 81.81 4.4K
09:40 81.84 82.14 81.84 82.14 9.7K
09:41 82.18 82.18 81.82 82.01 49.6K
09:42 81.91 81.91 81.69 81.87 11.1K
09:43 82.02 82.02 81.56 81.63 7.6K
09:44 81.82 81.82 81.56 81.71 4.3K
09:45 81.55 82.25 81.55 81.97 13.6K
09:46 82.07 82.16 81.93 82.16 5.2K
09:47 82.19 82.35 82.01 82.35 43.6K
09:48 82.25 82.39 82.25 82.37 5.2K
09:49 82.29 82.29 82.04 82.25 7.3K
09:50 82.27 82.75 82.27 82.53 14.0K
09:51 82.54 82.78 82.52 82.61 13.0K
09:52 82.59 82.86 82.52 82.75 38.8K
09:53 82.76 82.80 82.57 82.57 27.3K
09:54 82.60 82.81 82.60 82.69 18.1K
09:55 82.77 82.90 82.63 82.82 9.9K
09:56 82.67 82.99 82.67 82.98 11.1K
09:57 83.01 83.29 82.90 83.29 20.9K
09:58 83.13 83.31 83.13 83.29 8.7K
09:59 83.31 83.62 83.31 83.62 30.2K
10:00 83.95 84.21 83.85 83.85 72.7K
10:01 84.12 84.12 83.86 83.94 23.0K
10:02 83.94 84.19 83.94 83.99 63.7K
10:03 84.03 84.03 83.70 83.71 31.4K
10:04 83.71 84.06 83.70 84.03 32.7K
10:05 84.10 84.26 84.02 84.10 17.8K
10:06 84.11 84.37 84.11 84.35 14.0K
10:07 84.31 84.38 84.25 84.33 16.8K
10:08 84.35 84.69 84.35 84.61 29.8K
10:09 84.63 84.91 84.63 84.90 15.5K
10:10 84.82 85.07 84.82 85.07 23.0K
10:11 85.13 85.44 85.13 85.34 25.5K
10:12 85.38 85.55 85.37 85.51 50.5K
10:13 85.46 85.70 85.31 85.54 46.6K
10:14 85.62 85.70 85.57 85.58 32.7K
10:15 85.59 85.75 85.59 85.75 26.0K
10:16 85.70 85.74 85.44 85.53 48.8K
10:17 85.53 85.68 85.51 85.56 33.5K
10:18 85.60 85.60 85.48 85.58 29.0K
10:19 85.63 85.63 84.72 84.80 54.0K
10:20 84.81 84.87 84.57 84.73 9.7K
10:21 84.88 84.88 84.70 84.73 5.2K
10:22 84.73 84.87 84.73 84.87 6.6K
10:23 85.11 85.74 85.11 85.74 19.1K
10:24 85.74 85.83 85.71 85.76 18.6K
10:25 85.72 85.80 85.51 85.67 16.1K
10:26 85.64 85.68 85.48 85.48 14.8K
10:27 85.51 85.68 85.45 85.62 6.3K
10:28 85.54 85.60 85.37 85.45 17.2K
10:29 85.42 85.48 85.33 85.44 12.6K
10:30 85.52 85.57 85.35 85.35 51.0K
10:31 85.35 85.41 85.19 85.30 15.9K
10:32 85.28 85.43 85.28 85.43 7.7K
10:33 85.35 85.37 85.24 85.24 7.2K
10:34 85.26 85.27 85.14 85.16 8.4K
10:35 85.15 85.25 85.15 85.16 2.8K
10:36 85.10 85.23 85.10 85.21 9.1K
10:37 85.11 85.28 85.11 85.28 6.2K
10:38 85.23 85.67 85.23 85.67 13.3K
10:39 85.61 85.93 85.61 85.85 22.6K
10:40 85.94 86.01 85.86 85.91 32.8K
10:41 85.94 86.11 85.83 86.11 21.8K
10:42 86.18 86.41 86.02 86.41 17.9K
10:43 86.33 86.62 86.33 86.58 47.1K
10:44 86.60 86.60 86.43 86.53 19.5K
10:45 86.54 86.54 86.35 86.47 10.8K
10:46 86.47 86.47 86.18 86.28 14.6K
10:47 86.31 86.34 86.15 86.34 9.0K
10:48 86.26 86.36 86.24 86.36 4.3K
10:49 86.28 86.55 86.27 86.55 8.2K
10:50 86.38 86.42 86.04 86.42 18.9K
10:51 86.49 86.57 86.42 86.47 12.4K
10:52 86.60 86.60 86.50 86.54 6.3K
10:53 86.57 86.57 86.46 86.55 4.8K
10:54 86.46 86.46 86.18 86.38 6.4K
10:55 86.46 86.80 86.46 86.80 12.6K
10:56 86.85 87.00 86.80 86.96 12.7K
10:57 86.92 86.94 86.84 86.84 12.0K
10:58 86.61 86.75 86.50 86.50 26.1K
10:59 86.52 86.52 86.34 86.39 6.1K
11:00 86.42 86.45 86.30 86.30 8.0K
11:01 86.45 86.45 86.30 86.45 5.2K
11:02 86.22 86.27 86.14 86.27 3.2K
11:03 86.33 86.33 86.16 86.19 4.0K
11:04 86.17 86.17 85.88 85.93 16.8K
11:05 85.96 86.16 85.96 86.16 8.4K
11:06 86.25 86.39 86.22 86.28 6.8K
11:07 86.29 86.35 86.23 86.25 13.3K
11:08 86.30 86.33 86.23 86.23 25.6K
11:09 86.28 86.36 86.21 86.36 15.3K
11:10 86.34 86.34 86.24 86.34 10.4K
11:11 86.38 86.50 86.30 86.37 7.1K
11:12 86.24 86.24 85.98 86.13 11.1K
11:13 86.15 86.15 86.05 86.06 12.4K
11:14 86.03 86.03 85.91 85.96 5.6K
11:15 86.29 86.29 86.26 86.26 20.6K
11:16 86.36 86.37 86.28 86.34 5.1K
11:17 86.37 86.73 86.37 86.56 14.6K
11:18 86.74 86.81 86.41 86.41 13.7K
11:19 86.50 86.70 86.40 86.40 7.6K
11:20 86.56 86.60 86.40 86.49 2.6K
11:21 86.49 86.59 86.39 86.58 4.8K
11:22 86.55 86.65 86.55 86.65 5.2K
11:23 86.78 86.78 86.60 86.70 6.3K
11:24 86.62 86.78 86.52 86.54 31.8K
11:25 86.53 86.53 86.23 86.28 10.9K
11:26 86.36 86.41 86.29 86.35 4.4K
11:27 86.41 86.41 86.39 86.39 14.1K
11:28 86.26 86.46 86.26 86.27 3.9K
11:29 86.36 86.42 86.36 86.42 3.6K
11:30 86.27 86.42 86.25 86.25 7.9K
11:31 86.34 86.34 86.34 86.34 2.5K
11:32 86.37 86.48 86.32 86.43 10.0K
11:33 86.38 86.61 86.38 86.61 6.6K
11:34 86.44 86.49 86.33 86.45 5.9K
11:35 86.45 86.68 86.45 86.68 4.4K
11:36 86.64 86.64 86.45 86.47 5.8K
11:37 86.59 86.62 86.58 86.62 7.3K
11:38 86.57 86.57 86.47 86.50 3.3K
11:39 86.52 86.60 86.50 86.57 9.9K
11:40 86.57 86.70 86.57 86.62 6.6K
11:41 86.77 86.78 86.64 86.64 8.4K
11:42 86.73 86.79 86.73 86.79 2.8K
11:43 86.58 86.58 86.54 86.54 1.6K
11:44 86.64 86.64 86.38 86.45 7.5K
11:45 86.37 86.64 86.37 86.59 14.3K
11:46 86.59 86.59 86.56 86.56 3.6K
11:47 86.46 86.60 86.42 86.60 8.9K
11:48 86.58 86.67 86.55 86.66 8.8K
11:49 86.70 86.75 86.57 86.75 4.7K
11:50 86.71 86.86 86.68 86.86 5.0K
11:51 86.87 86.95 86.85 86.90 10.2K
11:52 86.89 86.95 86.86 86.94 5.9K
11:53 86.94 86.96 86.93 86.96 5.5K
11:54 86.94 87.05 86.93 86.94 24.0K
11:55 86.97 87.02 86.92 86.99 7.5K
11:56 86.99 86.99 86.81 86.81 5.2K
11:57 86.81 86.86 86.68 86.68 5.9K
11:58 86.80 86.90 86.80 86.82 3.8K
11:59 86.79 86.81 86.71 86.74 6.0K
12:00 86.74 86.95 86.74 86.93 24.4K
12:01 87.07 87.07 86.91 87.05 7.6K
12:02 86.95 87.08 86.95 87.02 8.5K
12:03 87.05 87.10 86.99 87.10 9.9K
12:04 87.11 87.30 87.11 87.26 20.4K
12:05 87.24 87.25 87.13 87.24 19.5K
12:06 87.19 87.24 87.17 87.17 4.6K
12:07 87.10 87.16 87.05 87.16 2.5K
12:08 86.98 87.18 86.98 87.15 5.2K
12:09 87.16 87.16 87.10 87.15 3.6K
12:10 87.14 87.15 87.03 87.04 7.5K
12:11 86.94 86.98 86.84 86.96 6.4K
12:12 86.89 86.89 86.79 86.79 4.1K
12:13 86.84 86.84 86.76 86.83 8.8K
12:14 86.82 86.86 86.74 86.80 5.0K
12:15 86.86 86.86 86.86 86.86 0.6K
12:16 86.85 86.95 86.85 86.87 5.5K
12:17 86.92 86.92 86.86 86.87 4.4K
12:19 86.78 86.79 86.77 86.78 6.2K
12:20 86.88 86.91 86.88 86.91 2.8K
12:21 86.83 86.87 86.83 86.87 3.9K
12:22 86.90 86.90 86.73 86.83 19.5K
12:23 86.76 86.83 86.69 86.70 5.1K
12:24 86.72 86.82 86.51 86.61 51.6K
12:25 86.67 86.74 86.65 86.73 3.0K
12:26 86.61 86.70 86.61 86.67 2.4K
12:27 86.57 86.63 86.57 86.63 5.4K
12:28 86.65 86.71 86.65 86.71 3.7K
12:29 86.77 86.87 86.69 86.75 6.3K
12:30 86.92 87.10 86.83 87.03 20.6K
12:31 87.09 87.16 87.04 87.04 8.0K
12:32 87.06 87.21 87.06 87.16 4.9K
12:33 87.15 87.15 86.92 86.92 5.9K
12:34 86.75 86.93 86.74 86.89 3.2K
12:35 86.88 86.91 86.80 86.80 3.3K
12:36 86.88 86.90 86.81 86.81 4.2K
12:37 86.74 86.85 86.74 86.85 1.3K
12:38 86.74 86.83 86.72 86.72 2.0K
12:39 86.73 86.85 86.63 86.63 2.3K
12:40 86.50 86.61 86.50 86.54 12.7K
12:41 86.53 86.59 86.42 86.42 3.5K
12:42 86.42 86.57 86.42 86.55 2.5K
12:43 86.45 86.63 86.34 86.63 29.8K
12:44 86.47 86.63 86.47 86.47 4.3K
12:45 86.47 86.47 86.31 86.43 8.5K
12:46 86.32 86.57 86.32 86.43 2.3K
12:47 86.56 86.56 86.40 86.41 1.8K
12:48 86.50 86.50 86.33 86.39 5.0K
12:49 86.29 86.38 86.29 86.35 10.1K
12:50 86.35 86.42 86.35 86.37 2.4K
12:51 86.37 86.42 86.36 86.38 15.6K
12:52 86.44 86.44 86.37 86.37 1.3K
12:53 86.33 86.33 86.27 86.27 7.5K
12:54 86.27 86.27 86.12 86.12 4.1K
12:55 86.12 86.14 86.04 86.10 9.8K
12:56 86.09 86.10 86.02 86.05 6.4K
12:57 86.09 86.09 86.02 86.06 3.4K
12:58 86.02 86.02 85.88 85.97 14.9K
12:59 86.06 86.06 85.98 85.98 1.6K
13:00 85.98 86.12 85.96 85.96 1.6K
13:01 86.04 86.14 86.04 86.12 4.7K
13:02 86.21 86.21 86.13 86.21 4.0K
13:03 86.29 86.30 86.21 86.23 4.4K
13:04 86.23 86.32 86.23 86.23 4.8K
13:05 86.22 86.28 86.22 86.24 9.7K
13:06 86.22 86.46 86.22 86.46 4.4K
13:07 86.57 86.57 86.47 86.56 2.6K
13:08 86.49 86.61 86.49 86.61 4.2K
13:09 86.55 86.57 86.45 86.57 2.3K
13:10 86.63 86.72 86.63 86.70 9.2K
13:11 86.70 86.70 86.69 86.69 1.1K
13:12 86.70 86.70 86.60 86.60 12.0K
13:13 86.60 86.65 86.58 86.60 3.3K
13:14 86.66 86.75 86.66 86.68 4.0K
13:15 86.65 86.65 86.59 86.59 3.0K
13:16 86.69 86.69 86.61 86.61 2.0K
13:17 86.64 86.75 86.58 86.73 1.6K
13:18 86.79 86.79 86.64 86.64 4.1K
13:19 86.64 86.64 86.56 86.56 0.8K
13:20 86.61 86.61 86.22 86.25 21.1K
13:21 86.26 86.26 86.08 86.08 3.9K
13:22 86.14 86.15 85.93 85.93 13.8K
13:23 86.01 86.01 85.77 85.86 7.8K
13:24 85.79 85.79 85.58 85.61 6.8K
13:25 85.60 85.64 85.55 85.59 7.4K
13:26 85.59 85.62 85.58 85.62 6.5K
13:27 85.52 85.52 85.50 85.50 5.1K
13:28 85.44 85.59 85.44 85.59 6.8K
13:29 85.58 85.67 85.58 85.67 25.0K
13:30 85.61 85.68 85.61 85.64 1.5K
13:31 85.64 85.73 85.64 85.73 3.9K
13:32 85.64 85.64 85.30 85.36 14.3K
13:33 85.31 85.36 85.15 85.25 13.5K
13:34 85.25 85.30 85.16 85.24 2.6K
13:35 85.32 85.34 85.24 85.34 3.5K
13:36 85.26 85.26 85.04 85.14 20.4K
13:37 85.08 85.17 85.04 85.17 6.5K
13:38 85.09 85.13 85.09 85.13 4.8K
13:39 85.09 85.14 85.00 85.14 6.9K
13:40 84.99 85.15 84.99 85.15 1.0K
13:41 85.15 85.15 84.99 85.12 3.2K
13:42 85.00 85.09 84.93 84.93 5.2K
13:43 85.01 85.09 85.00 85.09 3.6K
13:44 85.14 85.14 85.02 85.02 4.1K
13:45 85.01 85.01 84.98 85.00 1.5K
13:46 84.94 84.98 84.93 84.93 1.8K
13:47 84.98 84.98 84.79 84.79 4.0K
13:48 84.78 84.78 84.72 84.72 3.1K
13:49 84.71 84.73 84.71 84.73 2.7K
13:50 84.83 84.83 84.51 84.73 1.3K
13:51 84.60 84.67 84.60 84.67 1.2K
13:52 84.48 84.69 84.47 84.69 3.7K
13:53 84.67 84.67 84.67 84.67 0.8K
13:54 84.67 84.81 84.67 84.72 1.5K
13:55 84.79 84.79 84.72 84.77 1.4K
13:56 84.77 84.77 84.54 84.54 5.8K
13:57 84.52 84.66 84.49 84.66 1.7K
13:58 84.53 84.60 84.51 84.51 3.0K
13:59 84.58 84.58 84.48 84.48 2.4K
14:00 84.57 84.59 84.45 84.53 2.3K
14:01 84.45 84.45 84.26 84.34 13.8K
14:02 84.28 84.28 84.13 84.17 8.3K
14:03 84.15 84.15 84.06 84.09 10.1K
14:04 84.09 84.09 84.00 84.00 2.8K
14:05 83.97 84.16 83.97 84.14 7.3K
14:06 84.18 84.33 84.18 84.32 13.3K
14:07 84.26 84.27 84.23 84.26 1.6K
14:08 84.31 84.31 84.18 84.30 12.5K
14:09 84.30 84.55 84.30 84.54 14.9K
14:10 84.54 84.64 84.54 84.64 1.3K
14:11 84.64 84.94 84.64 84.86 6.6K
14:12 84.86 84.89 84.86 84.86 7.9K
14:13 84.62 84.62 84.51 84.51 7.8K
14:14 84.70 84.75 84.65 84.66 1.5K
14:15 84.66 84.78 84.66 84.78 5.7K
14:16 84.77 84.96 84.77 84.96 6.5K
14:17 84.91 85.04 84.91 84.99 4.6K
14:18 85.05 85.13 85.02 85.05 9.7K
14:19 85.11 85.11 85.05 85.06 1.3K
14:20 85.06 85.22 85.06 85.22 4.8K
14:21 85.29 85.29 85.21 85.26 6.7K
14:22 85.28 85.28 85.22 85.24 2.9K
14:23 85.16 85.16 85.03 85.07 2.5K
14:24 85.11 85.14 85.09 85.14 3.0K
14:25 85.10 85.18 85.10 85.17 3.6K
14:26 85.14 85.20 85.14 85.20 4.4K
14:27 85.16 85.16 84.96 84.96 7.2K
14:28 84.93 85.10 84.93 85.00 10.0K
14:29 84.93 85.10 84.93 85.10 3.4K
14:30 85.12 85.19 85.12 85.19 3.1K
14:31 85.10 85.10 85.03 85.09 1.3K
14:32 85.09 85.09 84.95 84.95 3.2K
14:33 84.95 84.95 84.93 84.93 2.0K
14:34 84.85 84.85 84.85 84.85 1.6K
14:35 85.02 85.02 84.95 84.95 1.5K
14:36 85.02 85.06 85.00 85.06 7.0K
14:37 85.17 85.18 85.16 85.16 1.1K
14:38 85.15 85.21 85.09 85.18 5.0K
14:39 85.20 85.34 85.20 85.34 2.1K
14:40 85.36 85.46 85.32 85.45 6.0K
14:41 85.42 85.52 85.42 85.51 2.6K
14:42 85.44 85.44 85.38 85.38 4.5K
14:43 85.36 85.36 85.28 85.32 4.0K
14:44 85.32 85.32 85.30 85.31 3.3K
14:45 85.34 85.34 85.24 85.24 0.6K
14:46 85.32 85.38 85.31 85.31 5.0K
14:47 85.31 85.31 85.31 85.31 3.5K
14:48 85.31 85.40 85.30 85.36 2.5K
14:49 85.39 85.39 85.36 85.36 2.1K
14:50 85.45 85.46 85.45 85.46 0.6K
14:51 85.38 85.40 85.38 85.40 0.9K
14:52 85.37 85.43 85.32 85.32 10.7K
14:53 85.30 85.30 85.29 85.29 1.6K
14:54 85.39 85.39 85.29 85.29 2.5K
14:55 85.34 85.34 85.34 85.34 2.1K
14:56 85.43 85.43 85.36 85.36 1.3K
14:57 85.36 85.40 85.34 85.34 2.0K
14:58 85.31 85.37 85.31 85.37 4.2K
14:59 85.42 85.48 85.42 85.48 5.9K
15:00 85.49 85.51 85.41 85.45 6.7K
15:01 85.45 85.49 85.42 85.48 12.5K
15:02 85.51 85.51 85.45 85.45 1.7K
15:03 85.44 85.46 85.44 85.45 2.6K
15:04 85.47 85.50 85.46 85.50 1.0K
15:05 85.46 85.56 85.46 85.56 3.0K
15:06 85.55 85.55 85.43 85.43 5.1K
15:07 85.43 85.50 85.43 85.50 4.9K
15:08 85.49 85.51 85.47 85.51 4.4K
15:09 85.58 85.64 85.55 85.60 2.8K
15:10 85.54 85.54 85.49 85.49 3.8K
15:11 85.54 85.55 85.54 85.55 1.8K
15:12 85.59 85.63 85.59 85.63 1.7K
15:13 85.64 85.64 85.60 85.60 2.1K
15:14 85.60 85.60 85.45 85.46 9.1K
15:15 85.46 85.50 85.46 85.50 3.6K
15:16 85.47 85.49 85.46 85.46 2.8K
15:17 85.49 85.49 85.48 85.48 3.9K
15:18 85.46 85.46 85.38 85.38 7.2K
15:19 85.38 85.40 85.37 85.37 2.5K
15:20 85.42 85.49 85.42 85.49 3.8K
15:21 85.46 85.46 85.33 85.34 9.0K
15:22 85.35 85.35 85.26 85.26 3.5K
15:23 85.24 85.25 85.18 85.21 9.2K
15:24 85.15 85.15 85.14 85.13 3.2K
15:25 85.11 85.16 85.05 85.16 7.7K
15:26 85.19 85.20 85.15 85.20 4.4K
15:27 85.21 85.28 85.21 85.28 2.6K
15:28 85.24 85.29 85.24 85.29 4.9K
15:29 85.30 85.54 85.28 85.54 28.4K
15:30 85.57 85.70 85.57 85.70 5.3K
15:31 85.67 85.69 85.63 85.66 7.8K
15:32 85.67 85.78 85.67 85.78 12.9K
15:33 85.76 85.87 85.76 85.85 49.2K
15:34 85.81 85.84 85.79 85.82 7.8K
15:35 85.79 85.79 85.78 85.78 3.4K
15:36 85.80 85.84 85.73 85.73 23.0K
15:37 85.74 85.79 85.72 85.79 10.2K
15:38 85.78 85.79 85.76 85.77 9.4K
15:39 85.82 85.89 85.79 85.87 16.8K
15:40 85.92 85.92 85.85 85.86 16.9K
15:41 85.85 85.85 85.49 85.49 13.6K
15:42 85.50 85.50 85.29 85.40 12.7K
15:43 85.37 85.38 85.35 85.36 4.7K
15:44 85.37 85.37 85.12 85.12 9.4K
15:45 85.14 85.20 85.12 85.15 13.2K
15:46 85.12 85.13 84.96 84.96 8.7K
15:47 84.98 84.98 84.86 84.86 16.4K
15:48 84.82 84.82 84.78 84.79 14.9K
15:49 84.79 84.84 84.75 84.84 19.9K
15:50 84.97 85.05 84.89 84.89 29.5K
15:51 84.95 84.98 84.86 84.97 23.4K
15:52 84.99 85.01 84.95 84.98 29.9K
15:53 84.98 84.99 84.92 84.93 22.5K
15:54 84.95 85.03 84.89 84.93 21.8K
15:55 84.90 84.90 84.78 84.88 23.4K
15:56 84.92 84.92 84.77 84.81 24.8K
15:57 84.82 84.87 84.80 84.81 31.4K
15:58 84.82 84.83 84.78 84.82 37.6K
15:59 84.84 84.88 84.81 84.83 311.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음