Albemarle

ALB
🏛️ 미국 →
86.88
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 149.03 149.03 142.15 144.48 2.8M
2023-12-28 149.30 151.79 149.00 149.43 1.4M
2023-12-27 153.19 153.21 147.23 149.32 2.0M
2023-12-26 152.09 153.09 149.11 152.39 2.0M
2023-12-22 145.94 153.54 145.45 150.09 2.6M
2023-12-21 146.12 147.33 143.48 145.45 1.8M
2023-12-20 148.62 150.07 141.77 142.53 2.6M
2023-12-19 148.42 151.29 147.53 148.93 2.3M
2023-12-18 147.14 147.42 143.92 145.91 2.7M
2023-12-15 147.16 151.23 145.51 147.06 5.9M
2023-12-14 143.50 148.77 143.35 145.89 5.7M
2023-12-13 129.36 140.81 129.34 140.06 5.0M
2023-12-12 126.54 128.63 123.45 127.94 3.1M
2023-12-11 124.00 127.04 120.75 126.54 2.8M
2023-12-08 129.00 133.25 127.73 127.99 4.8M
2023-12-07 121.23 126.08 120.95 125.35 4.0M
2023-12-06 117.50 122.17 116.71 118.30 5.0M
2023-12-05 116.22 116.95 112.12 113.26 4.4M
2023-12-04 123.90 125.96 119.21 119.98 3.4M
2023-12-01 119.72 126.22 119.20 126.16 2.8M
2023-11-30 124.21 124.21 118.80 121.27 4.0M
2023-11-29 126.46 128.45 121.63 123.38 2.5M
2023-11-28 121.50 125.95 120.17 123.91 2.4M
2023-11-27 125.40 125.79 118.32 120.78 4.3M
2023-11-24 125.24 130.28 125.20 128.87 1.4M
2023-11-22 126.13 126.63 121.00 126.59 2.6M
2023-11-21 128.70 130.72 125.41 126.13 2.6M
2023-11-20 127.57 131.51 126.25 130.36 2.9M
2023-11-17 125.00 127.43 123.04 127.39 2.0M
2023-11-16 124.80 127.04 120.48 122.60 3.6M
2023-11-15 127.17 134.46 127.16 127.72 3.4M
2023-11-14 118.75 126.32 118.75 125.32 4.0M
2023-11-13 114.61 116.88 112.00 114.19 4.3M
2023-11-10 114.75 117.76 113.18 116.98 2.6M
2023-11-09 119.98 120.60 113.64 114.60 2.7M
2023-11-08 121.61 123.40 117.86 119.01 2.4M
2023-11-07 119.00 123.12 118.60 122.11 2.7M
2023-11-06 125.09 125.74 118.50 119.46 4.0M
2023-11-03 127.81 134.22 126.51 127.98 4.2M
2023-11-02 119.00 127.00 116.35 124.62 7.2M
2023-11-01 125.78 126.00 119.61 122.96 4.8M
2023-10-31 126.67 127.35 123.17 126.78 6.6M
2023-10-30 136.00 137.48 126.77 127.41 3.9M
2023-10-27 136.79 138.35 133.81 134.44 1.5M
2023-10-26 136.39 138.95 134.68 135.21 2.3M
2023-10-25 136.00 138.11 133.22 135.32 3.0M
2023-10-24 137.00 141.80 136.94 139.24 2.3M
2023-10-23 136.56 138.85 134.34 136.28 3.2M
2023-10-20 142.94 144.62 138.55 138.68 3.7M
2023-10-19 150.57 151.60 142.67 144.56 4.2M
2023-10-18 163.65 164.06 152.06 152.89 5.8M
2023-10-17 166.22 172.09 165.51 169.48 1.6M
2023-10-16 165.97 169.84 165.58 167.73 1.9M
2023-10-13 171.84 175.20 162.80 163.38 2.3M
2023-10-12 174.80 177.52 165.94 170.80 3.3M
2023-10-11 162.08 166.34 162.08 164.80 1.8M
2023-10-10 158.76 164.00 158.01 162.08 2.5M
2023-10-09 158.04 158.50 153.20 155.75 2.6M
2023-10-06 154.66 161.17 153.66 159.84 1.8M
2023-10-05 157.21 157.67 152.00 155.03 1.9M
2023-10-04 157.56 158.88 152.13 158.40 2.3M
2023-10-03 160.00 161.30 155.15 156.77 2.5M
2023-10-02 169.19 169.59 161.37 162.41 1.9M
2023-09-29 175.00 176.83 169.69 170.04 2.0M
2023-09-28 163.98 173.28 163.52 172.40 2.5M
2023-09-27 165.11 165.58 162.07 162.63 2.2M
2023-09-26 164.51 166.16 162.00 163.65 2.3M
2023-09-25 166.39 167.90 164.23 166.89 1.8M
2023-09-22 172.15 173.51 167.68 168.21 1.3M
2023-09-21 172.50 172.72 167.67 168.94 2.2M
2023-09-20 180.09 181.48 174.21 174.44 1.7M
2023-09-19 181.30 182.25 178.41 179.99 1.4M
2023-09-18 183.38 183.50 179.47 181.62 1.4M
2023-09-15 184.33 188.47 182.93 183.84 2.0M
2023-09-14 186.15 186.63 183.81 184.97 1.6M
2023-09-13 185.31 186.82 182.98 184.58 1.4M
2023-09-12 186.00 188.40 183.61 184.35 1.5M
2023-09-11 186.30 189.19 185.65 186.32 1.3M
2023-09-08 187.05 187.51 182.31 184.43 1.5M
2023-09-07 186.69 188.36 184.03 187.57 1.8M
2023-09-06 200.45 201.76 187.89 189.83 2.5M
2023-09-05 200.24 203.62 197.33 200.80 2.6M
2023-09-01 200.66 202.04 198.60 200.26 1.2M
2023-08-31 199.59 199.97 197.90 198.71 1.0M
2023-08-30 197.21 199.22 195.71 198.59 1.1M
2023-08-29 190.63 198.79 189.46 197.75 1.7M
2023-08-28 189.47 192.98 189.01 189.64 1.2M
2023-08-25 190.00 190.87 185.66 189.74 1.8M
2023-08-24 192.04 192.93 189.35 190.74 1.3M
2023-08-23 188.52 192.35 186.76 191.78 1.2M
2023-08-22 189.76 190.47 185.88 188.16 1.9M
2023-08-21 185.98 188.54 185.70 188.07 1.8M
2023-08-18 180.79 183.67 180.32 183.39 1.8M
2023-08-17 181.28 184.69 180.04 182.68 2.1M
2023-08-16 182.20 186.79 179.85 181.53 1.9M
2023-08-15 182.88 184.96 179.28 184.04 2.7M
2023-08-14 184.78 185.98 182.08 185.54 2.8M
2023-08-11 190.33 190.51 186.76 187.49 1.8M
2023-08-10 195.55 195.82 191.16 191.67 2.0M
2023-08-09 196.50 197.54 194.11 194.22 1.1M
2023-08-08 193.91 195.70 191.53 195.65 1.5M
2023-08-07 200.15 200.44 194.72 196.75 1.7M
2023-08-04 200.90 205.86 199.26 200.09 2.1M
2023-08-03 214.54 214.99 198.82 199.35 3.2M
2023-08-02 205.49 205.72 201.00 202.89 2.0M
2023-08-01 210.00 211.04 205.93 207.99 1.9M
2023-07-31 208.07 215.82 206.81 212.28 3.3M
2023-07-28 210.33 211.96 205.62 208.05 1.8M
2023-07-27 210.93 210.95 205.11 205.95 2.3M
2023-07-26 211.47 213.11 208.14 210.02 1.6M
2023-07-25 212.64 217.77 211.41 212.51 2.1M
2023-07-24 213.92 214.39 208.35 210.80 2.3M
2023-07-21 220.75 221.12 211.57 215.99 2.8M
2023-07-20 230.00 231.53 221.57 223.11 2.3M
2023-07-19 237.00 237.55 231.54 232.52 1.2M
2023-07-18 238.01 239.13 235.08 237.03 1.1M
2023-07-17 234.12 239.45 234.00 237.66 0.9M
2023-07-14 241.49 241.74 234.50 235.27 1.1M
2023-07-13 246.00 246.00 240.12 241.67 1.0M
2023-07-12 240.00 246.71 240.00 243.44 1.2M
2023-07-11 244.49 247.44 238.01 239.09 1.5M
2023-07-10 237.50 241.19 236.81 239.86 1.3M
2023-07-07 227.00 240.26 227.00 237.52 2.1M
2023-07-06 225.48 227.96 219.87 227.57 1.7M
2023-07-05 228.20 232.19 226.43 229.02 1.5M
2023-07-03 224.26 232.16 224.26 229.26 1.5M
2023-06-30 219.29 223.83 216.60 223.09 1.3M
2023-06-29 217.13 219.62 215.62 218.98 1.6M
2023-06-28 225.48 225.65 216.70 217.00 1.9M
2023-06-27 224.80 227.99 221.40 227.07 1.2M
2023-06-26 221.85 228.03 221.37 225.22 1.7M
2023-06-23 221.69 221.96 218.20 220.18 3.5M
2023-06-22 228.77 228.77 222.41 226.00 1.6M
2023-06-21 230.00 233.03 229.18 230.38 1.6M
2023-06-20 228.57 233.60 225.09 232.22 2.3M
2023-06-16 231.36 231.90 227.20 228.17 2.3M
2023-06-15 225.25 232.36 224.66 230.91 1.4M
2023-06-14 231.30 233.74 225.01 226.80 1.9M
2023-06-13 220.85 229.58 219.54 228.85 2.2M
2023-06-12 220.17 220.57 217.10 218.55 1.5M
2023-06-09 220.05 222.83 218.36 220.50 1.5M
2023-06-08 218.80 220.55 216.34 219.62 1.6M
2023-06-07 213.91 219.14 213.27 218.82 1.9M
2023-06-06 204.00 215.35 203.53 213.11 1.6M
2023-06-05 209.36 209.84 204.71 206.17 1.4M
2023-06-02 203.22 210.17 202.46 208.36 2.1M
2023-06-01 193.32 197.63 191.65 195.54 1.6M
2023-05-31 199.93 200.97 192.43 193.53 2.6M
2023-05-30 204.75 206.03 199.10 201.86 1.7M
2023-05-26 208.30 208.63 201.02 203.99 1.7M
2023-05-25 211.50 211.86 202.80 204.97 2.9M
2023-05-24 214.29 214.81 209.49 212.23 1.8M
2023-05-23 206.42 220.10 206.01 216.07 4.0M
2023-05-22 209.50 210.57 205.22 206.50 1.9M
2023-05-19 208.50 209.43 203.45 204.15 1.6M
2023-05-18 212.07 212.68 208.29 210.14 2.0M
2023-05-17 205.11 209.63 203.32 207.99 1.6M
2023-05-16 202.27 207.78 201.60 205.67 2.3M
2023-05-15 200.66 208.17 200.66 203.75 2.6M
2023-05-12 198.58 200.76 194.37 195.79 1.4M
2023-05-11 199.44 201.68 197.30 198.52 2.4M
2023-05-10 198.83 199.80 192.24 194.51 2.3M
2023-05-09 187.50 197.39 187.50 195.17 3.3M
2023-05-08 184.00 186.89 183.06 185.88 2.7M
2023-05-05 179.43 185.00 179.43 179.70 2.4M
2023-05-04 173.00 184.93 172.62 175.65 4.6M
2023-05-03 180.45 182.38 172.69 172.91 3.6M
2023-05-02 175.35 176.21 172.26 173.40 2.3M
2023-05-01 187.53 187.79 177.08 177.27 1.9M
2023-04-28 185.30 186.00 182.71 185.46 2.5M
2023-04-27 181.85 188.93 180.50 186.00 2.4M
2023-04-26 177.53 182.99 177.53 181.20 3.3M
2023-04-25 179.94 180.63 176.34 176.66 2.7M
2023-04-24 178.56 184.80 177.71 183.96 5.9M
2023-04-21 188.50 188.56 171.82 173.75 8.8M
2023-04-20 198.36 200.35 193.05 193.05 2.4M
2023-04-19 202.44 205.00 201.51 203.78 1.1M
2023-04-18 209.65 212.22 203.94 205.27 2.1M
2023-04-17 205.02 208.37 204.53 205.90 3.5M
2023-04-14 204.59 212.47 203.53 204.00 2.3M
2023-04-13 203.19 205.34 199.96 203.01 1.3M
2023-04-12 205.85 206.76 201.44 201.70 1.3M
2023-04-11 201.31 202.35 197.05 201.71 1.7M
2023-04-10 194.47 199.90 193.59 199.82 2.0M
2023-04-06 195.18 195.99 193.02 194.68 2.0M
2023-04-05 200.96 201.12 193.26 196.71 4.7M
2023-04-04 216.94 216.94 207.20 209.57 2.2M
2023-04-03 221.22 223.29 217.31 218.43 1.5M
2023-03-31 223.23 224.57 219.22 221.04 1.8M
2023-03-30 228.66 229.32 222.43 222.44 1.3M
2023-03-29 223.00 224.71 218.56 224.46 1.4M
2023-03-28 222.30 224.71 216.47 218.16 1.8M
2023-03-27 220.95 221.96 216.60 218.88 2.0M
2023-03-24 212.41 217.94 208.67 217.79 1.6M
2023-03-23 218.58 224.56 213.07 215.64 1.4M
2023-03-22 223.39 225.84 216.07 216.11 1.5M
2023-03-21 218.58 223.91 216.77 222.93 1.9M
2023-03-20 208.75 215.40 204.66 213.20 1.8M
2023-03-17 213.19 213.19 206.64 208.49 2.3M
2023-03-16 212.68 215.46 207.27 214.61 1.9M
2023-03-15 218.01 219.28 210.10 214.40 3.0M
2023-03-14 228.65 229.61 222.16 225.36 2.0M
2023-03-13 220.12 230.06 215.82 222.99 1.8M
2023-03-10 235.00 235.03 223.91 225.13 2.6M
2023-03-09 252.91 255.32 236.24 236.75 1.7M
2023-03-08 248.93 254.35 248.23 253.25 0.9M
2023-03-07 254.46 257.05 247.03 248.90 1.3M
2023-03-06 260.23 263.25 255.15 256.89 1.0M
2023-03-03 251.40 259.53 249.71 259.37 1.2M
2023-03-02 246.37 252.08 242.50 250.38 1.8M
2023-03-01 255.49 256.33 249.81 252.64 1.3M
2023-02-28 257.46 260.99 254.26 254.31 1.6M
2023-02-27 253.26 260.20 252.16 257.02 1.9M
2023-02-24 248.84 251.00 244.56 249.52 1.3M
2023-02-23 250.00 254.65 245.64 253.85 2.3M
2023-02-22 243.00 247.61 242.17 246.45 2.0M
2023-02-21 256.47 256.91 241.38 241.96 3.0M
2023-02-17 278.87 279.04 252.52 258.01 5.8M
2023-02-16 276.50 293.01 263.03 285.62 3.1M
2023-02-15 268.19 273.09 268.11 272.79 1.5M
2023-02-14 267.24 273.84 266.42 270.70 1.2M
2023-02-13 268.40 271.60 267.89 269.93 0.8M
2023-02-10 264.98 268.84 259.31 268.29 1.4M
2023-02-09 271.00 276.52 266.10 267.39 1.2M
2023-02-08 277.99 281.34 267.79 268.15 1.5M
2023-02-07 277.40 280.28 273.26 279.34 1.1M
2023-02-06 286.36 290.18 276.59 276.81 1.4M
2023-02-03 288.42 291.98 285.12 287.23 1.2M
2023-02-02 288.70 291.09 285.50 290.15 1.2M
2023-02-01 280.14 289.27 279.47 285.90 1.3M
2023-01-31 272.35 282.44 271.09 281.45 1.6M
2023-01-30 276.86 280.80 271.73 271.98 1.1M
2023-01-27 281.24 285.34 278.17 281.72 1.2M
2023-01-26 277.67 285.44 275.76 279.45 1.8M
2023-01-25 264.23 271.30 260.73 270.98 1.3M
2023-01-24 270.00 270.00 252.65 264.59 1.7M
2023-01-23 249.50 261.10 248.91 260.64 2.0M
2023-01-20 241.37 248.86 239.71 248.49 1.3M
2023-01-19 242.19 244.00 235.83 239.11 1.5M
2023-01-18 245.61 251.88 243.55 243.80 1.2M
2023-01-17 243.52 245.43 241.76 243.07 1.4M
2023-01-13 236.00 242.32 233.34 242.23 1.3M
2023-01-12 238.06 244.77 235.66 243.21 1.5M
2023-01-11 228.31 238.05 227.45 236.56 1.9M
2023-01-10 225.35 227.39 220.67 223.90 0.9M
2023-01-09 224.68 230.44 224.00 224.00 1.5M
2023-01-06 220.00 223.00 215.29 221.64 1.6M
2023-01-05 222.28 224.82 217.05 218.61 1.5M
2023-01-04 219.10 224.86 215.67 223.57 1.7M
2023-01-03 219.15 219.48 208.57 214.50 2.3M