Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ 미국 →
52.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 53.37 53.37 53.28 53.28 3.6K
09:32 53.28 53.28 53.28 53.28 0.0K
09:33 53.28 53.34 53.28 53.34 0.4K
09:34 53.34 53.34 53.34 53.34 0.0K
09:35 53.34 53.34 53.34 53.34 0.0K
09:36 53.34 53.34 53.34 53.34 0.0K
09:37 53.34 53.34 53.34 53.34 0.0K
09:38 53.34 53.49 53.34 53.49 0.1K
09:39 53.49 53.49 53.49 53.49 0.1K
09:40 53.49 53.49 53.49 53.49 0.2K
09:41 53.49 53.62 53.49 53.62 1.4K
09:42 53.62 53.84 53.62 53.84 0.2K
09:43 53.84 53.84 53.84 53.84 0.0K
09:44 53.84 53.84 53.84 53.84 0.0K
09:45 53.84 53.84 53.84 53.84 0.3K
09:46 53.84 53.84 53.84 53.84 0.0K
09:47 53.84 53.84 53.84 53.84 0.0K
09:48 53.84 53.84 53.84 53.84 0.0K
09:49 53.69 53.69 53.68 53.68 0.7K
09:50 53.68 53.68 53.68 53.68 0.0K
09:51 53.68 53.68 53.68 53.68 0.0K
09:52 53.68 53.68 53.68 53.68 0.0K
09:53 53.68 53.68 53.68 53.68 0.0K
09:54 53.68 53.74 53.68 53.74 0.3K
09:55 53.74 53.74 53.74 53.74 0.2K
09:56 53.74 53.74 53.74 53.74 0.0K
09:57 53.74 53.74 53.74 53.74 0.1K
09:58 53.74 53.74 53.74 53.74 0.7K
09:59 53.74 53.74 53.74 53.74 0.0K
10:00 53.74 53.74 53.74 53.74 0.3K
10:01 53.74 53.74 53.74 53.74 0.6K
10:02 53.74 53.74 53.74 53.74 0.0K
10:03 53.74 53.74 53.74 53.74 0.0K
10:04 53.74 53.74 53.74 53.74 0.0K
10:05 53.89 53.89 53.89 53.89 0.2K
10:06 53.89 53.89 53.89 53.89 0.1K
10:07 53.89 53.89 53.89 53.89 0.1K
10:08 53.89 53.89 53.89 53.89 0.5K
10:09 53.83 53.83 53.83 53.83 0.2K
10:10 53.83 53.83 53.83 53.83 0.2K
10:11 53.83 53.83 53.83 53.83 0.0K
10:12 53.83 53.83 53.83 53.83 0.0K
10:13 53.83 53.83 53.76 53.76 0.3K
10:14 53.76 53.76 53.76 53.76 0.6K
10:15 53.76 53.76 53.76 53.76 0.0K
10:16 53.76 53.76 53.76 53.76 0.0K
10:17 53.76 53.76 53.76 53.76 0.1K
10:18 53.73 53.73 53.73 53.73 0.4K
10:19 53.73 53.73 53.52 53.52 0.2K
10:20 53.52 53.52 53.52 53.52 0.1K
10:21 53.55 53.55 53.55 53.55 0.8K
10:22 53.55 53.55 53.55 53.55 0.2K
10:23 53.55 53.55 53.55 53.55 0.0K
10:24 53.55 53.55 53.55 53.55 0.1K
10:25 53.55 53.55 53.55 53.55 0.0K
10:26 53.55 53.55 53.55 53.55 0.5K
10:27 53.55 53.55 53.55 53.55 0.7K
10:28 53.55 53.62 53.55 53.62 0.1K
10:29 53.62 53.62 53.53 53.53 0.2K
10:30 53.49 53.49 53.49 53.49 0.4K
10:31 53.45 53.45 53.45 53.45 0.1K
10:32 53.41 53.41 53.41 53.41 0.9K
10:33 53.41 53.41 53.36 53.36 0.9K
10:34 53.40 53.40 53.40 53.40 0.2K
10:35 53.40 53.43 53.40 53.43 1.7K
10:36 53.39 53.47 53.39 53.47 0.3K
10:37 53.47 53.54 53.45 53.45 1.3K
10:38 53.45 53.46 53.44 53.46 0.6K
10:39 53.46 53.46 53.46 53.46 0.1K
10:40 53.46 53.46 53.46 53.46 0.0K
10:41 53.46 53.46 53.46 53.46 0.0K
10:42 53.46 53.46 53.46 53.46 0.0K
10:43 53.46 53.46 53.46 53.46 0.8K
10:44 53.46 53.46 53.46 53.46 0.1K
10:45 53.46 53.46 53.46 53.46 0.1K
10:46 53.46 53.46 53.46 53.46 0.0K
10:47 53.46 53.46 53.46 53.46 0.0K
10:48 53.46 53.46 53.46 53.46 0.0K
10:49 53.46 53.46 53.46 53.46 0.6K
10:50 53.46 53.46 53.46 53.46 0.2K
10:51 53.46 53.46 53.27 53.27 0.4K
10:52 53.27 53.27 53.01 53.01 0.8K
10:53 53.01 53.22 53.01 53.22 0.1K
10:54 53.22 53.22 53.22 53.22 0.0K
10:55 53.22 53.33 53.22 53.33 1.0K
10:56 53.33 53.39 53.33 53.39 0.3K
10:57 53.39 53.39 53.39 53.39 0.1K
10:58 53.39 53.45 53.39 53.43 0.7K
10:59 53.43 53.43 53.39 53.39 0.4K
11:00 53.39 53.39 53.39 53.39 0.1K
11:01 53.39 53.39 53.39 53.39 0.0K
11:02 53.39 53.39 53.39 53.39 0.0K
11:03 53.39 53.39 53.39 53.39 0.2K
11:04 53.48 53.48 53.48 53.48 2.8K
11:05 53.48 53.55 53.48 53.55 0.3K
11:06 53.55 53.55 53.41 53.41 2.7K
11:07 53.41 53.41 53.41 53.41 0.0K
11:08 53.41 53.41 53.41 53.41 0.1K
11:09 53.41 53.41 53.41 53.41 0.1K
11:10 53.41 53.41 53.41 53.41 0.0K
11:11 53.41 53.41 53.41 53.41 0.1K
11:12 53.43 53.43 53.43 53.43 0.2K
11:13 53.43 53.43 53.35 53.35 0.3K
11:14 53.35 53.35 53.35 53.35 0.1K
11:15 53.35 53.35 53.35 53.35 0.1K
11:16 53.35 53.35 53.35 53.35 0.0K
11:17 53.35 53.35 53.35 53.35 0.0K
11:18 53.42 53.42 53.40 53.40 0.2K
11:19 53.40 53.44 53.40 53.44 0.4K
11:20 53.44 53.44 53.44 53.44 0.1K
11:21 53.33 53.44 53.33 53.44 0.2K
11:22 53.44 53.44 53.44 53.44 0.2K
11:23 53.44 53.44 53.44 53.44 0.1K
11:24 53.44 53.45 53.44 53.45 0.2K
11:25 53.45 53.45 53.45 53.45 0.0K
11:26 53.45 53.45 53.45 53.45 0.2K
11:27 53.45 53.45 53.45 53.45 0.1K
11:28 53.39 53.39 53.39 53.39 0.3K
11:29 53.39 53.39 53.39 53.39 0.0K
11:30 53.39 53.53 53.39 53.53 1.2K
11:31 53.53 53.53 53.53 53.53 0.3K
11:32 53.53 53.53 53.53 53.53 0.2K
11:33 53.53 53.53 53.53 53.53 0.2K
11:34 53.53 53.53 53.53 53.53 0.2K
11:35 53.53 53.53 53.53 53.53 0.1K
11:36 53.42 53.42 53.40 53.40 1.8K
11:37 53.40 53.40 53.40 53.40 0.2K
11:38 53.40 53.40 53.40 53.40 0.0K
11:39 53.40 53.40 53.40 53.40 0.0K
11:40 53.40 53.40 53.40 53.40 0.4K
11:41 53.40 53.55 53.40 53.55 0.2K
11:42 53.61 53.61 53.61 53.61 0.6K
11:43 53.61 53.61 53.61 53.61 0.1K
11:44 53.61 53.61 53.61 53.61 0.0K
11:45 53.61 53.61 53.61 53.61 0.1K
11:46 53.61 53.61 53.61 53.61 0.0K
11:47 53.61 53.61 53.61 53.61 0.0K
11:48 53.61 53.61 53.61 53.61 0.0K
11:49 53.61 53.62 53.61 53.62 0.2K
11:50 53.62 53.62 53.62 53.62 0.1K
11:51 53.62 53.62 53.62 53.62 0.0K
11:52 53.66 53.66 53.65 53.65 0.8K
11:53 53.65 53.65 53.65 53.65 0.0K
11:54 53.65 53.65 53.65 53.65 0.3K
11:55 53.65 53.65 53.65 53.65 0.6K
11:56 53.65 53.65 53.62 53.62 2.0K
11:57 53.67 53.67 53.67 53.67 0.3K
11:58 53.67 53.67 53.61 53.61 0.9K
11:59 53.61 53.61 53.61 53.61 0.0K
12:00 53.61 53.61 53.61 53.61 0.4K
12:01 53.69 53.69 53.69 53.69 0.2K
12:02 53.69 53.69 53.69 53.69 0.0K
12:03 53.69 53.69 53.69 53.69 0.1K
12:04 53.69 53.70 53.69 53.70 0.8K
12:05 53.70 53.70 53.70 53.70 0.0K
12:06 53.70 53.70 53.70 53.70 0.0K
12:07 53.70 53.70 53.70 53.70 0.1K
12:08 53.70 53.70 53.70 53.70 0.1K
12:09 53.70 53.70 53.70 53.70 0.0K
12:10 53.70 53.70 53.69 53.69 4.6K
12:11 53.69 53.69 53.66 53.66 0.2K
12:12 53.66 53.66 53.66 53.66 0.3K
12:13 53.66 53.66 53.66 53.66 0.1K
12:14 53.66 53.66 53.66 53.66 0.2K
12:15 53.66 53.66 53.65 53.66 0.4K
12:16 53.66 53.66 53.66 53.66 1.0K
12:17 53.66 53.66 53.66 53.66 0.0K
12:18 53.66 53.66 53.66 53.66 0.1K
12:19 53.55 53.55 53.54 53.54 3.6K
12:20 53.54 53.54 53.54 53.54 0.2K
12:21 53.54 53.54 53.54 53.54 0.0K
12:22 53.54 53.54 53.54 53.54 0.2K
12:23 53.54 53.58 53.54 53.58 0.2K
12:24 53.58 53.58 53.38 53.39 4.1K
12:25 53.46 53.54 53.46 53.54 2.4K
12:26 53.54 53.54 53.54 53.54 0.1K
12:27 53.54 53.54 53.54 53.54 0.0K
12:28 53.54 53.54 53.54 53.54 0.0K
12:29 53.54 53.54 53.54 53.54 0.0K
12:30 53.54 53.54 53.54 53.54 0.0K
12:31 53.54 53.54 53.54 53.54 0.0K
12:32 53.54 53.54 53.54 53.54 0.2K
12:33 53.54 53.54 53.49 53.49 0.3K
12:34 53.49 53.49 53.49 53.49 0.0K
12:35 53.54 53.54 53.54 53.54 1.1K
12:36 53.54 53.54 53.54 53.54 0.1K
12:37 53.63 53.63 53.63 53.63 1.3K
12:38 53.63 53.63 53.63 53.63 0.1K
12:39 53.63 53.63 53.63 53.63 0.1K
12:40 53.63 53.63 53.58 53.58 0.1K
12:41 53.58 53.58 53.58 53.58 0.1K
12:42 53.58 53.58 53.58 53.58 0.1K
12:43 53.58 53.61 53.58 53.61 0.4K
12:44 53.61 53.61 53.61 53.61 0.0K
12:45 53.61 53.65 53.61 53.65 0.2K
12:46 53.65 53.65 53.65 53.65 0.0K
12:47 53.53 53.54 53.53 53.54 1.3K
12:48 53.54 53.55 53.54 53.55 0.2K
12:49 53.55 53.55 53.46 53.46 1.3K
12:50 53.46 53.46 53.46 53.46 0.0K
12:51 53.46 53.46 53.46 53.46 0.2K
12:52 53.46 53.46 53.46 53.46 0.1K
12:53 53.46 53.46 53.46 53.46 0.0K
12:54 53.46 53.46 53.46 53.46 0.2K
12:55 53.46 53.46 53.46 53.46 0.0K
12:56 53.50 53.50 53.50 53.50 1.0K
12:57 53.50 53.50 53.43 53.43 0.9K
12:58 53.44 53.44 53.44 53.44 0.2K
12:59 53.44 53.44 53.44 53.44 0.1K
13:00 53.44 53.44 53.44 53.44 0.4K
13:01 53.44 53.46 53.44 53.46 0.2K
13:02 53.46 53.46 53.46 53.46 0.0K
13:03 53.46 53.46 53.46 53.46 0.0K
13:04 53.46 53.46 53.46 53.46 0.0K
13:05 53.46 53.46 53.46 53.46 0.0K
13:06 53.46 53.46 53.46 53.46 0.0K
13:07 53.46 53.46 53.46 53.46 0.0K
13:08 53.46 53.46 53.46 53.46 0.0K
13:09 53.46 53.46 53.46 53.46 0.0K
13:10 53.46 53.46 53.46 53.46 0.0K
13:11 53.46 53.46 53.46 53.46 0.2K
13:12 53.46 53.46 53.46 53.46 0.1K
13:13 53.46 53.46 53.44 53.44 0.3K
13:14 53.44 53.44 53.44 53.44 0.1K
13:15 53.48 53.51 53.48 53.51 0.4K
13:16 53.51 53.53 53.51 53.53 1.5K
13:17 53.53 53.54 53.53 53.54 0.2K
13:18 53.54 53.59 53.54 53.59 0.5K
13:19 53.59 53.59 53.59 53.59 0.3K
13:20 53.59 53.62 53.59 53.62 1.8K
13:21 53.62 53.62 53.62 53.62 0.0K
13:22 53.62 53.62 53.62 53.62 0.1K
13:23 53.62 53.62 53.62 53.62 0.0K
13:24 53.62 53.62 53.62 53.62 0.0K
13:25 53.62 53.62 53.62 53.62 0.1K
13:26 53.62 53.62 53.62 53.62 0.1K
13:27 53.62 53.68 53.62 53.68 5.3K
13:28 53.68 53.68 53.68 53.68 0.0K
13:29 53.64 53.64 53.64 53.64 1.2K
13:30 53.64 53.65 53.64 53.65 0.6K
13:31 53.65 53.65 53.63 53.63 0.3K
13:32 53.63 53.63 53.62 53.62 0.6K
13:33 53.62 53.62 53.62 53.62 0.0K
13:34 53.62 53.62 53.62 53.62 0.0K
13:35 53.62 53.62 53.62 53.62 0.0K
13:36 53.62 53.62 53.62 53.62 0.0K
13:37 53.62 53.62 53.62 53.62 0.0K
13:38 53.66 53.66 53.66 53.66 0.4K
13:39 53.66 53.66 53.66 53.66 0.0K
13:40 53.66 53.66 53.66 53.66 0.2K
13:41 53.71 53.71 53.71 53.71 0.9K
13:42 53.71 53.71 53.70 53.70 0.3K
13:43 53.70 53.70 53.70 53.70 0.0K
13:44 53.70 53.70 53.70 53.70 0.2K
13:45 53.70 53.75 53.70 53.75 1.3K
13:46 53.75 53.75 53.75 53.75 0.1K
13:47 53.75 53.75 53.75 53.75 0.0K
13:48 53.75 53.75 53.75 53.75 0.4K
13:49 53.75 53.76 53.75 53.76 1.0K
13:50 53.76 53.77 53.76 53.77 0.3K
13:51 53.77 53.77 53.77 53.77 0.2K
13:52 53.77 53.77 53.77 53.77 0.1K
13:53 53.78 53.83 53.78 53.83 1.7K
13:54 53.83 53.83 53.83 53.83 0.2K
13:55 53.83 53.83 53.83 53.83 0.1K
13:56 53.83 53.83 53.83 53.83 0.5K
13:57 53.83 53.83 53.83 53.83 0.0K
13:58 53.83 53.83 53.83 53.83 0.0K
13:59 53.83 53.83 53.83 53.83 0.0K
14:00 53.80 53.83 53.80 53.83 1.6K
14:01 53.83 53.83 53.83 53.83 4.9K
14:02 53.83 53.87 53.83 53.87 4.7K
14:03 53.87 53.87 53.87 53.87 0.1K
14:04 53.87 53.87 53.87 53.87 0.0K
14:05 53.87 53.91 53.87 53.91 0.5K
14:06 53.91 53.91 53.91 53.91 0.1K
14:07 53.91 53.94 53.91 53.94 0.2K
14:08 53.94 53.94 53.89 53.89 1.5K
14:09 53.89 53.89 53.89 53.89 0.2K
14:10 53.89 53.89 53.89 53.89 0.2K
14:11 53.89 53.89 53.86 53.86 0.9K
14:12 53.86 53.86 53.86 53.86 0.1K
14:13 53.86 53.86 53.86 53.86 0.3K
14:14 53.86 53.86 53.86 53.86 0.2K
14:15 53.86 53.86 53.86 53.86 0.2K
14:16 53.86 53.90 53.86 53.90 0.5K
14:17 53.91 53.92 53.91 53.92 1.2K
14:18 53.92 53.92 53.92 53.92 0.1K
14:19 53.92 53.92 53.92 53.92 0.1K
14:20 53.92 53.92 53.92 53.92 0.1K
14:21 53.92 53.92 53.92 53.92 0.0K
14:22 53.92 53.92 53.92 53.92 0.2K
14:23 53.92 53.92 53.92 53.92 0.2K
14:24 53.92 53.92 53.92 53.92 0.0K
14:25 53.92 53.92 53.92 53.92 0.2K
14:26 53.92 53.92 53.92 53.92 0.0K
14:27 53.92 53.92 53.92 53.92 0.0K
14:28 53.92 53.92 53.92 53.92 0.2K
14:29 53.92 53.92 53.92 53.92 0.6K
14:30 53.92 53.92 53.92 53.92 0.5K
14:31 53.92 53.92 53.92 53.92 0.0K
14:32 53.92 53.92 53.92 53.92 0.2K
14:33 53.92 53.92 53.92 53.92 0.1K
14:34 53.92 53.92 53.92 53.92 0.0K
14:35 53.92 53.92 53.92 53.92 0.0K
14:36 53.92 53.92 53.92 53.92 0.1K
14:37 53.92 53.92 53.92 53.92 0.0K
14:38 53.92 53.92 53.92 53.92 0.0K
14:39 53.92 53.92 53.92 53.92 0.9K
14:40 53.89 53.89 53.89 53.89 0.2K
14:41 53.89 53.89 53.85 53.85 0.4K
14:42 53.85 53.85 53.85 53.85 0.0K
14:43 53.85 53.85 53.85 53.85 0.2K
14:44 53.85 53.85 53.85 53.85 0.0K
14:45 53.85 53.85 53.85 53.85 0.0K
14:46 53.85 53.85 53.85 53.85 0.0K
14:47 53.85 53.85 53.85 53.85 0.2K
14:48 53.85 53.85 53.85 53.85 0.0K
14:49 53.85 53.85 53.85 53.85 0.1K
14:50 53.85 53.85 53.85 53.85 0.3K
14:51 53.85 53.85 53.85 53.85 0.0K
14:52 53.85 53.85 53.85 53.85 0.1K
14:53 53.85 53.86 53.83 53.86 1.3K
14:54 53.86 53.86 53.86 53.86 0.0K
14:55 53.86 53.86 53.86 53.86 0.0K
14:56 53.86 53.86 53.86 53.86 1.1K
14:57 53.86 53.91 53.86 53.91 1.2K
14:58 53.91 53.91 53.91 53.91 0.3K
14:59 53.91 53.93 53.91 53.93 1.0K
15:00 53.93 53.93 53.93 53.93 0.1K
15:01 53.93 53.93 53.90 53.90 0.6K
15:02 53.97 53.97 53.97 53.97 0.6K
15:03 53.97 53.97 53.97 53.97 0.1K
15:04 53.97 53.97 53.97 53.97 1.1K
15:05 53.97 53.97 53.97 53.97 0.0K
15:06 53.97 53.97 53.97 53.97 0.1K
15:07 53.97 53.97 53.97 53.97 0.0K
15:08 53.97 53.97 53.96 53.96 1.0K
15:09 53.96 53.96 53.91 53.91 1.8K
15:10 53.91 53.91 53.91 53.91 0.0K
15:11 53.91 53.91 53.91 53.91 0.1K
15:12 53.91 53.91 53.86 53.86 2.7K
15:13 53.86 53.88 53.86 53.88 1.0K
15:14 53.87 53.89 53.87 53.89 0.8K
15:15 53.89 53.96 53.89 53.93 1.7K
15:16 53.93 53.93 53.92 53.92 1.2K
15:17 53.92 53.92 53.87 53.87 1.1K
15:18 53.87 53.87 53.87 53.87 0.1K
15:19 53.87 53.87 53.87 53.87 0.2K
15:20 53.87 53.87 53.87 53.87 0.1K
15:21 53.87 53.87 53.85 53.85 0.5K
15:22 53.85 53.85 53.85 53.85 0.3K
15:23 53.85 53.85 53.85 53.85 0.2K
15:24 53.85 53.85 53.85 53.85 0.5K
15:25 53.85 53.88 53.85 53.88 0.8K
15:26 53.88 53.88 53.88 53.88 1.0K
15:27 53.88 53.88 53.88 53.88 0.0K
15:28 53.88 53.88 53.88 53.88 0.6K
15:29 53.88 53.88 53.88 53.88 0.1K
15:30 53.88 53.88 53.88 53.88 0.1K
15:31 53.88 53.88 53.88 53.88 0.1K
15:32 53.88 53.88 53.82 53.82 0.9K
15:33 53.82 53.82 53.82 53.82 0.6K
15:34 53.82 53.82 53.82 53.82 0.1K
15:35 53.82 53.82 53.82 53.82 0.0K
15:36 53.82 53.82 53.82 53.82 0.3K
15:37 53.82 53.82 53.79 53.79 1.1K
15:38 53.79 53.79 53.79 53.79 0.5K
15:39 53.79 53.80 53.79 53.80 0.7K
15:40 53.80 53.80 53.80 53.80 0.2K
15:41 53.80 53.80 53.80 53.80 0.2K
15:42 53.80 53.80 53.77 53.77 0.4K
15:43 53.77 53.77 53.72 53.72 1.0K
15:44 53.72 53.78 53.72 53.78 0.6K
15:45 53.78 53.78 53.78 53.78 0.4K
15:46 53.78 53.78 53.78 53.78 0.2K
15:47 53.78 53.78 53.78 53.78 0.1K
15:48 53.72 53.72 53.70 53.71 1.5K
15:49 53.71 53.71 53.71 53.71 0.3K
15:50 53.71 53.74 53.71 53.74 1.8K
15:51 53.73 53.73 53.73 53.73 0.9K
15:52 53.73 53.73 53.73 53.73 0.7K
15:53 53.73 53.73 53.71 53.71 0.5K
15:54 53.70 53.71 53.70 53.71 1.3K
15:55 53.71 53.81 53.71 53.81 5.7K
15:56 53.81 53.81 53.68 53.68 1.4K
15:57 53.68 53.72 53.68 53.72 1.9K
15:58 53.72 53.73 53.72 53.73 1.8K
15:59 53.75 53.75 53.75 53.75 1.4K
16:00 53.72 53.74 53.68 53.73 77.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음