Acadia Healthcare (ACHC)

ACHC
🏛️ 미국 →
24.76
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 19.29 19.42 19.28 19.27 13.9K
09:31 19.28 19.32 19.28 19.32 4.7K
09:32 19.32 19.50 19.32 19.50 13.8K
09:33 19.52 19.62 19.51 19.51 2.2K
09:34 19.48 19.48 19.48 19.48 0.4K
09:35 19.57 19.57 19.57 19.57 1.9K
09:36 19.58 19.58 19.58 19.58 0.6K
09:37 19.55 19.55 19.40 19.44 4.4K
09:38 19.35 19.43 19.33 19.33 1.2K
09:39 19.33 19.33 19.21 19.21 2.9K
09:40 19.16 19.16 19.16 19.16 1.2K
09:42 19.14 19.14 19.06 19.06 2.2K
09:43 19.09 19.10 19.09 19.10 0.6K
09:44 19.06 19.06 19.04 19.04 2.6K
09:45 18.95 18.95 18.92 18.93 2.9K
09:46 18.93 19.07 18.93 19.03 5.0K
09:47 19.03 19.03 19.03 19.02 0.3K
09:48 19.04 19.05 19.01 19.05 0.9K
09:49 18.96 18.96 18.94 18.93 4.1K
09:50 18.92 18.93 18.88 18.93 9.2K
09:51 18.96 18.96 18.96 18.96 2.6K
09:52 18.95 18.95 18.95 18.95 0.4K
09:53 18.94 18.94 18.94 18.94 1.0K
09:54 18.91 18.92 18.91 18.92 0.5K
09:55 18.91 18.94 18.89 18.89 4.2K
09:56 18.93 18.99 18.93 18.99 3.1K
09:57 19.01 19.01 18.95 18.97 16.1K
09:58 18.97 18.97 18.94 18.97 0.8K
09:59 18.95 18.99 18.95 18.99 0.7K
10:00 18.97 18.99 18.97 18.99 10.0K
10:01 19.03 19.08 19.03 19.07 17.6K
10:02 19.11 19.14 19.11 19.14 4.8K
10:03 19.16 19.16 19.06 19.09 3.5K
10:04 19.05 19.06 19.05 19.06 3.4K
10:05 19.13 19.15 19.13 19.15 1.7K
10:06 19.18 19.18 19.18 19.18 0.3K
10:07 19.24 19.30 19.24 19.30 2.3K
10:08 19.31 19.31 19.31 19.31 1.5K
10:09 19.22 19.22 19.20 19.20 3.7K
10:10 19.19 19.19 19.16 19.16 4.4K
10:11 19.19 19.22 19.19 19.22 2.8K
10:13 19.24 19.24 19.22 19.22 0.9K
10:14 19.23 19.28 19.23 19.27 10.7K
10:15 19.25 19.25 19.22 19.22 3.0K
10:16 19.24 19.24 19.24 19.24 0.7K
10:17 19.24 19.24 19.19 19.19 11.3K
10:18 19.20 19.41 19.19 19.41 37.7K
10:19 19.41 19.44 19.34 19.34 9.0K
10:20 19.39 19.39 19.38 19.38 0.7K
10:21 19.41 19.41 19.41 19.41 0.2K
10:22 19.41 19.41 19.39 19.39 0.7K
10:23 19.39 19.39 19.34 19.37 8.3K
10:24 19.39 19.39 19.35 19.37 4.3K
10:25 19.33 19.33 19.33 19.33 1.2K
10:26 19.36 19.36 19.36 19.36 0.5K
10:27 19.36 19.36 19.33 19.36 5.4K
10:28 19.34 19.34 19.31 19.32 5.9K
10:29 19.34 19.36 19.31 19.36 4.4K
10:30 19.38 19.38 19.38 19.38 0.3K
10:31 19.37 19.41 19.37 19.40 2.1K
10:32 19.40 19.40 19.40 19.40 0.6K
10:33 19.38 19.38 19.36 19.36 6.5K
10:34 19.36 19.39 19.34 19.34 4.3K
10:35 19.35 19.35 19.33 19.33 4.9K
10:36 19.32 19.33 19.32 19.33 4.8K
10:37 19.30 19.36 19.30 19.36 6.4K
10:38 19.35 19.35 19.35 19.35 2.1K
10:39 19.35 19.35 19.26 19.26 23.9K
10:40 19.27 19.27 19.27 19.27 1.0K
10:41 19.25 19.25 19.24 19.24 5.1K
10:42 19.26 19.30 19.26 19.30 1.8K
10:43 19.30 19.30 19.30 19.30 0.3K
10:44 19.31 19.31 19.28 19.29 1.4K
10:45 19.29 19.29 19.29 19.29 2.7K
10:46 19.35 19.39 19.35 19.38 34.1K
10:47 19.37 19.37 19.32 19.33 10.4K
10:48 19.35 19.35 19.35 19.35 6.3K
10:49 19.35 19.37 19.32 19.32 2.2K
10:50 19.32 19.32 19.27 19.27 4.4K
10:51 19.24 19.24 19.24 19.24 2.2K
10:52 19.23 19.23 19.20 19.20 2.7K
10:53 19.21 19.23 19.20 19.22 9.9K
10:54 19.18 19.19 19.18 19.19 10.0K
10:55 19.18 19.18 19.18 19.18 3.2K
10:56 19.15 19.15 19.11 19.12 7.0K
10:57 19.08 19.09 19.08 19.08 2.4K
10:58 19.08 19.08 19.08 19.08 0.8K
10:59 19.08 19.10 19.08 19.10 2.0K
11:00 19.09 19.10 19.09 19.10 3.7K
11:01 19.10 19.10 19.06 19.08 3.8K
11:03 19.09 19.09 19.09 19.09 1.4K
11:04 19.07 19.07 19.07 19.07 1.7K
11:05 19.07 19.07 19.06 19.06 0.7K
11:06 19.07 19.08 19.06 19.07 2.9K
11:07 19.05 19.05 19.05 19.05 4.9K
11:08 19.00 19.00 18.94 18.94 1.0K
11:09 18.92 18.92 18.90 18.90 1.8K
11:10 18.92 18.98 18.92 18.98 9.7K
11:11 18.98 19.02 18.98 19.02 5.9K
11:12 19.00 19.01 19.00 19.01 1.5K
11:13 19.03 19.06 19.03 19.06 7.7K
11:14 19.06 19.07 19.06 19.06 1.2K
11:15 19.08 19.08 19.06 19.06 0.9K
11:16 19.05 19.11 19.03 19.11 44.8K
11:17 19.11 19.11 19.07 19.07 5.6K
11:18 19.09 19.09 19.08 19.08 0.6K
11:19 19.07 19.08 19.06 19.08 2.9K
11:20 19.07 19.07 19.07 19.07 1.4K
11:21 19.07 19.07 19.07 19.07 1.3K
11:22 19.05 19.05 19.03 19.03 4.9K
11:23 19.03 19.03 19.00 19.00 8.4K
11:24 19.00 19.00 18.97 18.97 1.4K
11:25 18.97 18.99 18.97 18.98 0.8K
11:26 18.98 18.98 18.94 18.97 4.2K
11:27 18.96 18.97 18.96 18.97 1.6K
11:28 18.98 18.98 18.96 18.96 1.5K
11:29 18.98 18.98 18.96 18.97 4.3K
11:30 18.99 19.03 18.99 19.03 3.6K
11:31 19.01 19.01 19.01 19.01 1.1K
11:32 19.01 19.02 19.01 19.02 31.6K
11:33 19.02 19.07 19.02 19.06 38.8K
11:34 19.04 19.04 19.03 19.03 2.0K
11:35 19.02 19.05 19.02 19.02 10.2K
11:36 19.06 19.06 19.05 19.05 2.6K
11:37 19.07 19.09 19.07 19.09 9.5K
11:38 19.08 19.08 19.08 19.08 6.1K
11:39 19.09 19.09 19.09 19.09 3.2K
11:40 19.07 19.09 19.07 19.07 3.2K
11:41 19.07 19.09 19.07 19.09 6.9K
11:42 19.08 19.11 19.08 19.11 2.2K
11:43 19.11 19.11 19.11 19.11 2.9K
11:44 19.12 19.13 19.12 19.12 1.6K
11:45 19.15 19.15 19.15 19.15 1.1K
11:46 19.16 19.16 19.16 19.16 0.3K
11:47 19.17 19.22 19.15 19.18 9.1K
11:48 19.15 19.15 19.13 19.13 2.7K
11:49 19.12 19.12 19.12 19.12 0.6K
11:50 19.12 19.17 19.12 19.16 4.9K
11:53 19.18 19.21 19.18 19.21 3.3K
11:54 19.22 19.23 19.22 19.23 3.3K
11:55 19.24 19.25 19.24 19.25 2.3K
11:56 19.26 19.26 19.25 19.25 3.3K
11:57 19.28 19.30 19.28 19.30 2.9K
11:58 19.30 19.30 19.28 19.28 4.4K
11:59 19.25 19.25 19.23 19.23 5.0K
12:00 19.24 19.28 19.24 19.28 2.1K
12:01 19.28 19.28 19.28 19.28 0.8K
12:02 19.28 19.28 19.28 19.27 0.8K
12:04 19.26 19.26 19.26 19.26 1.3K
12:06 19.30 19.30 19.30 19.30 2.1K
12:07 19.29 19.30 19.29 19.30 2.2K
12:08 19.32 19.32 19.32 19.32 1.0K
12:09 19.27 19.27 19.27 19.27 3.0K
12:10 19.27 19.27 19.26 19.26 1.6K
12:11 19.23 19.23 19.23 19.23 1.1K
12:12 19.21 19.21 19.17 19.17 1.7K
12:13 19.17 19.17 19.16 19.16 1.6K
12:15 19.16 19.16 19.16 19.16 1.9K
12:16 19.16 19.16 19.09 19.09 2.4K
12:17 19.09 19.09 19.09 19.09 1.9K
12:18 19.11 19.11 19.10 19.10 8.1K
12:19 19.12 19.12 19.10 19.11 2.5K
12:20 19.11 19.11 19.11 19.11 0.8K
12:21 19.10 19.11 19.10 19.11 8.7K
12:22 19.11 19.12 19.10 19.12 3.1K
12:24 19.12 19.12 19.12 19.12 1.6K
12:25 19.11 19.11 19.10 19.11 1.2K
12:26 19.10 19.10 19.10 19.10 1.9K
12:27 19.10 19.11 19.10 19.11 2.2K
12:28 19.12 19.13 19.12 19.13 1.2K
12:29 19.15 19.16 19.13 19.16 27.6K
12:30 19.15 19.22 19.15 19.22 19.9K
12:31 19.20 19.22 19.20 19.20 1.7K
12:32 19.20 19.20 19.20 19.20 0.6K
12:33 19.18 19.18 19.18 19.18 3.5K
12:34 19.18 19.21 19.18 19.21 2.4K
12:35 19.18 19.18 19.14 19.14 3.9K
12:36 19.13 19.13 19.10 19.12 14.8K
12:37 19.13 19.14 19.10 19.14 13.1K
12:38 19.14 19.16 19.14 19.16 1.4K
12:39 19.13 19.13 19.11 19.11 1.5K
12:40 19.10 19.10 19.09 19.09 4.0K
12:41 19.09 19.11 19.08 19.08 6.5K
12:42 19.06 19.08 19.06 19.08 12.8K
12:43 19.07 19.07 19.01 19.02 24.5K
12:44 18.99 19.01 18.99 19.01 3.0K
12:45 19.01 19.07 19.01 19.07 15.7K
12:46 19.08 19.11 19.07 19.10 13.3K
12:47 19.10 19.15 19.08 19.13 57.2K
12:48 19.13 19.16 19.12 19.12 28.4K
12:49 19.14 19.16 19.12 19.16 13.9K
12:50 19.16 19.16 19.16 19.16 2.6K
12:51 19.17 19.18 19.17 19.18 1.1K
12:53 19.17 19.18 19.11 19.11 5.7K
12:54 19.10 19.10 19.07 19.09 4.4K
12:55 19.07 19.10 19.07 19.10 2.4K
12:56 19.10 19.13 19.08 19.13 4.2K
12:57 19.15 19.15 19.15 19.15 2.7K
12:58 19.14 19.15 19.14 19.15 6.7K
12:59 19.12 19.15 19.12 19.15 3.2K
13:01 19.15 19.15 19.12 19.12 8.0K
13:02 19.12 19.12 19.12 19.11 13.2K
13:03 19.10 19.10 19.10 19.10 4.0K
13:04 19.07 19.09 19.06 19.09 5.0K
13:05 19.08 19.11 19.07 19.09 11.2K
13:06 19.10 19.10 19.07 19.07 6.2K
13:07 19.05 19.08 19.05 19.07 11.9K
13:08 19.07 19.07 19.01 19.01 17.4K
13:09 19.01 19.01 19.00 19.00 10.2K
13:10 18.98 18.98 18.97 18.98 1.4K
13:11 19.00 19.00 19.00 19.00 1.9K
13:12 19.00 19.00 19.00 19.00 0.9K
13:13 18.98 18.99 18.90 18.90 34.8K
13:14 18.90 18.90 18.89 18.89 5.0K
13:15 18.89 18.89 18.88 18.89 5.9K
13:16 18.87 18.87 18.85 18.86 5.0K
13:17 18.87 18.94 18.87 18.94 3.7K
13:18 18.92 18.92 18.92 18.92 1.4K
13:19 18.93 18.93 18.90 18.91 20.8K
13:20 18.90 18.91 18.90 18.91 6.9K
13:21 18.91 18.91 18.91 18.91 4.7K
13:23 18.91 18.93 18.91 18.93 26.0K
13:24 18.93 18.93 18.91 18.91 4.0K
13:25 18.89 18.90 18.88 18.90 7.7K
13:26 18.89 18.89 18.89 18.89 1.1K
13:27 18.89 18.89 18.89 18.89 1.1K
13:28 18.88 18.88 18.88 18.88 3.0K
13:30 18.85 18.87 18.85 18.87 5.1K
13:31 18.86 18.86 18.86 18.86 0.5K
13:32 18.86 18.86 18.82 18.82 2.7K
13:33 18.82 18.83 18.79 18.80 8.8K
13:34 18.79 18.84 18.79 18.83 6.3K
13:35 18.83 18.88 18.83 18.86 35.5K
13:36 18.87 18.87 18.83 18.83 26.7K
13:37 18.81 18.85 18.81 18.84 6.4K
13:38 18.86 18.86 18.83 18.84 6.5K
13:39 18.85 18.87 18.85 18.87 7.5K
13:40 18.86 18.89 18.83 18.83 4.3K
13:42 18.87 18.87 18.87 18.87 3.7K
13:43 18.88 18.94 18.87 18.92 58.0K
13:44 18.93 18.94 18.93 18.94 1.5K
13:45 18.93 18.93 18.93 18.93 1.3K
13:46 18.89 18.89 18.89 18.89 3.7K
13:47 18.87 18.90 18.87 18.90 3.5K
13:48 18.91 18.91 18.91 18.91 3.1K
13:50 18.92 18.92 18.92 18.92 2.6K
13:51 18.89 18.89 18.89 18.89 0.6K
13:52 18.89 18.91 18.89 18.91 3.3K
13:54 18.92 18.95 18.92 18.95 4.4K
13:55 18.95 19.02 18.95 19.02 27.1K
13:56 19.01 19.01 18.96 18.96 39.1K
13:57 18.96 18.96 18.96 18.96 1.0K
13:58 18.96 18.96 18.96 18.95 0.5K
13:59 18.95 18.96 18.95 18.96 1.7K
14:00 18.95 18.97 18.95 18.97 2.2K
14:02 18.97 19.01 18.97 19.01 2.4K
14:03 19.02 19.03 19.02 19.03 2.4K
14:04 19.04 19.04 19.03 19.02 2.9K
14:05 19.01 19.01 19.01 19.01 1.7K
14:06 19.02 19.02 19.02 19.02 1.8K
14:07 19.00 19.00 19.00 19.00 2.2K
14:08 19.00 19.00 19.00 19.00 0.7K
14:09 19.00 19.01 19.00 19.00 3.1K
14:10 18.99 18.99 18.98 18.98 2.2K
14:11 18.97 18.97 18.95 18.95 2.4K
14:12 18.92 19.01 18.92 18.99 62.1K
14:13 19.01 19.01 19.01 19.01 12.9K
14:14 19.02 19.02 18.98 19.01 7.8K
14:15 18.99 18.99 18.96 18.96 2.0K
14:16 18.96 18.96 18.96 18.96 1.7K
14:17 18.96 18.97 18.96 18.96 2.1K
14:18 18.97 18.97 18.97 18.97 0.6K
14:19 18.97 18.97 18.97 18.97 0.6K
14:20 18.98 18.98 18.98 18.98 2.1K
14:21 18.98 18.98 18.98 18.98 0.5K
14:22 18.98 18.98 18.98 18.98 0.5K
14:23 18.98 19.02 18.98 19.00 6.4K
14:25 19.00 19.02 19.00 19.02 2.6K
14:26 19.03 19.06 19.03 19.05 2.7K
14:27 19.06 19.06 19.02 19.02 5.3K
14:28 19.02 19.02 19.02 19.02 0.5K
14:29 19.02 19.02 19.02 19.02 1.1K
14:30 19.03 19.03 19.03 19.03 2.2K
14:31 19.05 19.05 19.03 19.04 19.1K
14:32 19.04 19.04 19.04 19.04 1.2K
14:33 19.04 19.07 19.04 19.06 25.6K
14:34 19.05 19.05 19.02 19.02 2.8K
14:35 19.02 19.02 19.02 19.02 3.9K
14:36 19.02 19.02 19.02 19.02 0.7K
14:37 19.02 19.02 19.02 19.02 0.4K
14:38 19.03 19.04 19.03 19.04 3.2K
14:39 19.03 19.03 19.02 19.02 1.5K
14:40 19.02 19.02 19.01 19.01 2.3K
14:41 19.00 19.00 19.00 19.00 1.7K
14:42 19.01 19.02 19.01 19.02 2.4K
14:43 19.02 19.02 19.01 19.01 1.3K
14:44 19.00 19.00 18.99 18.99 2.2K
14:45 18.99 19.01 18.99 19.01 5.1K
14:47 19.01 19.01 19.01 19.01 3.0K
14:49 19.01 19.01 19.01 19.01 1.0K
14:50 19.01 19.01 19.01 19.01 0.3K
14:51 18.99 18.99 18.99 18.99 1.5K
14:52 18.99 19.05 18.99 19.05 11.3K
14:53 19.05 19.07 19.05 19.06 1.7K
14:54 19.06 19.06 19.06 19.06 16.6K
14:55 19.06 19.11 19.00 19.00 48.7K
14:56 19.01 19.01 19.01 19.01 1.9K
14:57 19.01 19.01 19.01 19.01 1.0K
14:58 19.01 19.01 19.01 19.01 1.4K
15:00 19.01 19.01 19.01 19.01 1.4K
15:01 19.01 19.01 19.01 19.01 1.2K
15:02 19.01 19.04 19.00 19.04 16.6K
15:04 19.04 19.04 19.04 19.04 1.4K
15:05 19.04 19.06 19.03 19.03 30.8K
15:06 19.02 19.02 19.01 19.01 7.9K
15:07 19.04 19.04 19.04 19.04 2.0K
15:08 19.02 19.04 19.01 19.01 21.3K
15:10 19.02 19.02 19.02 19.02 0.6K
15:11 19.02 19.02 19.01 19.01 4.3K
15:12 19.01 19.01 19.01 19.01 1.2K
15:13 19.01 19.01 19.01 19.01 1.9K
15:14 19.01 19.04 19.01 19.04 12.9K
15:15 19.04 19.05 19.03 19.03 14.6K
15:16 19.06 19.10 19.05 19.05 54.8K
15:17 19.05 19.07 19.05 19.06 13.9K
15:18 19.06 19.06 19.06 19.06 2.1K
15:19 19.06 19.07 19.06 19.06 7.7K
15:20 19.05 19.05 19.03 19.05 11.9K
15:21 19.04 19.08 19.04 19.07 3.6K
15:22 19.09 19.09 19.07 19.07 6.3K
15:24 19.08 19.11 19.08 19.10 37.6K
15:25 19.10 19.10 19.09 19.09 15.6K
15:26 19.09 19.09 19.08 19.09 4.4K
15:27 19.09 19.09 19.09 19.09 1.9K
15:28 19.09 19.10 19.09 19.10 1.5K
15:29 19.08 19.09 19.08 19.09 3.1K
15:30 19.09 19.09 19.09 19.09 9.9K
15:31 19.09 19.10 19.09 19.09 5.0K
15:32 19.09 19.09 19.07 19.07 6.2K
15:33 19.07 19.07 19.07 19.07 1.9K
15:34 19.07 19.07 19.06 19.07 3.3K
15:35 19.06 19.07 19.06 19.07 9.0K
15:36 19.06 19.08 19.06 19.08 4.8K
15:37 19.07 19.07 19.06 19.06 4.6K
15:38 19.07 19.09 19.07 19.09 3.0K
15:39 19.08 19.08 19.07 19.07 0.9K
15:40 19.08 19.09 19.07 19.09 5.5K
15:41 19.08 19.08 19.08 19.08 2.4K
15:42 19.09 19.10 19.08 19.08 10.1K
15:43 19.08 19.09 19.08 19.09 7.4K
15:44 19.10 19.11 19.10 19.10 10.9K
15:46 19.10 19.11 19.08 19.08 9.7K
15:47 19.09 19.09 19.08 19.08 9.1K
15:48 19.09 19.10 19.09 19.10 2.8K
15:49 19.09 19.12 19.09 19.12 6.6K
15:50 19.08 19.09 19.06 19.07 29.6K
15:51 19.07 19.07 19.05 19.05 6.2K
15:52 19.06 19.06 19.05 19.06 2.9K
15:53 19.05 19.08 19.05 19.07 10.8K
15:54 19.08 19.09 19.04 19.04 16.7K
15:55 19.02 19.04 19.01 19.04 22.2K
15:56 19.04 19.07 19.04 19.07 17.8K
15:57 19.06 19.10 19.06 19.09 24.5K
15:58 19.09 19.09 19.05 19.07 56.1K
15:59 19.07 19.07 19.04 19.07 652.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음