Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ 미국 →
52.24
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 56.13 56.13 55.44 55.79 48.2K
09:31 55.81 55.92 55.49 55.63 9.8K
09:32 55.73 55.73 55.60 55.60 1.2K
09:33 55.60 55.92 55.60 55.92 3.5K
09:34 55.85 55.85 55.75 55.75 4.4K
09:35 55.75 55.97 55.75 55.80 4.3K
09:36 55.99 56.01 55.70 56.01 6.1K
09:37 55.89 56.00 55.89 56.00 1.2K
09:38 55.92 55.94 55.75 55.94 4.3K
09:39 55.75 56.00 55.75 56.00 1.2K
09:40 56.16 56.16 56.00 56.00 0.8K
09:41 56.15 56.15 55.75 55.99 3.9K
09:42 55.99 55.99 55.99 55.99 0.7K
09:43 55.85 56.00 55.85 56.00 0.7K
09:44 55.99 55.99 55.82 55.82 2.1K
09:45 55.82 55.85 55.73 55.73 3.3K
09:46 55.83 55.94 55.68 55.71 1.8K
09:47 55.94 55.94 55.71 55.76 0.4K
09:48 55.57 55.80 55.57 55.64 3.3K
09:49 55.92 55.92 55.70 55.81 3.5K
09:50 55.74 55.74 55.40 55.68 4.6K
09:51 55.69 55.69 55.42 55.42 2.3K
09:52 55.57 55.65 55.56 55.56 0.5K
09:53 55.56 55.69 55.56 55.69 1.5K
09:54 55.47 55.69 55.47 55.57 3.7K
09:55 55.68 55.86 55.58 55.86 2.5K
09:56 55.89 55.90 55.71 55.81 0.9K
09:57 55.81 55.83 55.81 55.83 4.6K
09:58 55.86 55.90 55.86 55.90 2.6K
09:59 55.92 56.05 55.90 56.05 3.7K
10:00 56.04 56.04 55.97 56.04 1.2K
10:01 56.04 56.04 55.93 56.02 1.3K
10:03 55.96 55.96 55.81 55.91 1.7K
10:04 55.99 56.00 55.81 56.00 4.4K
10:05 55.82 55.82 55.82 55.82 0.3K
10:06 55.97 55.97 55.97 55.97 0.2K
10:07 56.06 56.06 56.06 56.06 0.2K
10:08 56.13 56.13 56.13 56.13 0.6K
10:09 56.04 56.04 56.04 56.04 1.2K
10:10 56.01 56.01 55.88 55.88 1.1K
10:11 55.98 56.06 55.88 56.06 2.2K
10:12 55.94 55.95 55.94 55.95 0.3K
10:13 56.02 56.02 55.97 55.97 0.4K
10:14 56.08 56.08 56.08 56.08 0.9K
10:15 56.06 56.06 56.06 56.06 0.2K
10:16 56.07 56.13 56.07 56.10 1.3K
10:17 56.11 56.11 56.10 56.11 0.8K
10:18 56.16 56.16 56.16 56.16 0.2K
10:19 56.11 56.11 56.11 56.11 0.2K
10:20 56.24 56.24 56.18 56.18 3.3K
10:27 56.11 56.13 56.11 56.13 0.9K
10:29 56.16 56.16 56.16 56.16 0.7K
10:31 56.14 56.19 56.14 56.19 0.8K
10:32 56.19 56.19 56.17 56.17 0.9K
10:33 56.12 56.12 56.12 56.12 0.8K
10:34 56.02 56.02 55.99 55.99 0.9K
10:35 55.99 55.99 55.99 55.99 0.5K
10:36 56.00 56.00 56.00 56.00 1.0K
10:39 56.04 56.04 56.04 56.04 0.4K
10:40 56.08 56.08 55.99 56.04 2.1K
10:42 56.03 56.08 56.03 56.08 2.4K
10:43 56.13 56.13 56.13 56.13 0.3K
10:46 56.18 56.31 56.18 56.31 2.6K
10:48 56.34 56.34 56.30 56.30 3.2K
10:52 56.22 56.22 56.22 56.22 0.2K
10:53 56.13 56.13 56.13 56.13 0.8K
10:55 56.13 56.25 56.13 56.19 0.8K
10:57 56.25 56.25 56.25 56.25 1.0K
10:58 56.24 56.24 56.22 56.22 1.7K
11:00 56.25 56.25 56.25 56.25 0.5K
11:01 56.28 56.28 56.28 56.28 0.4K
11:02 56.35 56.35 56.35 56.35 0.8K
11:03 56.34 56.34 56.34 56.34 0.5K
11:04 56.36 56.36 56.36 56.36 0.6K
11:05 56.35 56.36 56.34 56.36 2.3K
11:08 56.32 56.32 56.32 56.32 0.5K
11:10 56.27 56.27 56.27 56.27 0.9K
11:12 56.27 56.27 56.27 56.27 0.8K
11:14 56.23 56.25 56.23 56.25 0.6K
11:15 56.22 56.22 56.22 56.22 0.2K
11:16 56.19 56.19 56.19 56.19 0.6K
11:19 56.15 56.15 56.15 56.15 1.4K
11:21 56.17 56.17 56.17 56.17 0.3K
11:22 56.21 56.21 56.16 56.16 0.4K
11:25 56.16 56.16 56.16 56.16 0.5K
11:27 56.15 56.15 56.15 56.15 1.3K
11:29 56.14 56.14 56.10 56.10 0.9K
11:30 56.14 56.14 56.14 56.14 0.4K
11:31 56.14 56.14 56.14 56.14 0.3K
11:32 56.16 56.18 56.16 56.18 1.6K
11:33 56.21 56.21 56.21 56.21 0.6K
11:34 56.26 56.27 56.26 56.27 0.4K
11:36 56.28 56.28 56.28 56.28 0.6K
11:39 56.28 56.28 56.28 56.28 1.7K
11:42 56.18 56.18 56.18 56.18 0.3K
11:43 56.18 56.18 56.18 56.18 0.4K
11:46 56.13 56.13 56.13 56.13 0.2K
11:47 56.17 56.17 56.17 56.17 0.4K
11:48 56.19 56.19 56.19 56.19 1.0K
11:49 56.16 56.16 56.16 56.16 0.3K
11:50 56.13 56.13 56.13 56.13 0.1K
11:51 56.17 56.17 56.17 56.17 0.1K
11:52 56.19 56.22 56.19 56.22 2.4K
11:56 56.15 56.15 56.15 56.15 0.5K
11:58 56.13 56.13 56.13 56.13 0.4K
12:00 56.15 56.18 56.15 56.18 1.1K
12:02 56.23 56.32 56.23 56.32 1.7K
12:04 56.22 56.32 56.22 56.32 1.5K
12:14 56.21 56.21 56.17 56.17 2.4K
12:17 56.18 56.18 56.18 56.18 0.5K
12:20 56.19 56.19 56.19 56.19 0.1K
12:21 56.24 56.28 56.24 56.28 1.6K
12:22 56.29 56.29 56.29 56.29 0.2K
12:23 56.29 56.29 56.29 56.29 0.4K
12:24 56.33 56.33 56.33 56.33 1.9K
12:26 56.32 56.32 56.32 56.32 0.5K
12:27 56.30 56.30 56.30 56.30 1.3K
12:28 56.36 56.36 56.36 56.36 1.3K
12:30 56.32 56.32 56.32 56.32 1.6K
12:34 56.34 56.34 56.34 56.34 0.3K
12:35 56.31 56.31 56.31 56.31 1.7K
12:36 56.27 56.27 56.21 56.21 3.5K
12:42 56.31 56.31 56.31 56.31 0.5K
12:43 56.30 56.30 56.30 56.30 0.3K
12:44 56.30 56.30 56.30 56.30 1.2K
12:45 56.28 56.28 56.28 56.28 1.9K
12:53 56.32 56.32 56.32 56.32 0.2K
12:54 56.27 56.27 56.27 56.27 0.5K
12:56 56.30 56.30 56.30 56.30 0.7K
12:57 56.30 56.30 56.30 56.30 1.0K
13:01 56.29 56.29 56.29 56.29 0.2K
13:02 56.29 56.29 56.29 56.29 0.4K
13:04 56.27 56.27 56.27 56.27 0.4K
13:05 56.29 56.29 56.29 56.29 0.6K
13:06 56.32 56.32 56.32 56.32 2.1K
13:09 56.32 56.32 56.32 56.32 0.5K
13:14 56.37 56.37 56.37 56.37 1.2K
13:15 56.38 56.38 56.38 56.38 0.1K
13:16 56.35 56.35 56.35 56.35 0.6K
13:17 56.27 56.33 56.27 56.33 2.5K
13:19 56.26 56.26 56.26 56.26 0.2K
13:22 56.27 56.27 56.27 56.27 0.2K
13:23 56.27 56.27 56.27 56.27 0.2K
13:25 56.25 56.31 56.25 56.31 1.3K
13:26 56.39 56.39 56.39 56.39 1.9K
13:27 56.36 56.36 56.36 56.36 0.4K
13:28 56.35 56.35 56.35 56.35 0.4K
13:31 56.41 56.41 56.41 56.41 2.0K
13:45 56.43 56.43 56.40 56.40 1.0K
13:47 56.37 56.37 56.37 56.37 1.0K
13:48 56.35 56.35 56.35 56.35 2.3K
13:57 56.30 56.30 56.30 56.30 0.8K
13:58 56.30 56.30 56.30 56.30 0.1K
13:59 56.32 56.32 56.32 56.32 0.7K
14:00 56.30 56.30 56.30 56.30 1.2K
14:05 56.33 56.33 56.32 56.32 3.0K
14:09 56.27 56.27 56.27 56.27 0.6K
14:13 56.38 56.41 56.38 56.41 3.1K
14:14 56.42 56.42 56.42 56.42 0.5K
14:15 56.37 56.37 56.37 56.37 0.3K
14:16 56.41 56.41 56.41 56.41 0.3K
14:19 56.40 56.40 56.40 56.40 1.0K
14:23 56.42 56.42 56.42 56.42 0.8K
14:25 56.42 56.42 56.42 56.42 1.0K
14:30 56.45 56.45 56.45 56.45 1.0K
14:31 56.45 56.45 56.45 56.45 3.8K
14:34 56.46 56.50 56.46 56.50 2.0K
14:39 56.53 56.53 56.53 56.53 0.4K
14:40 56.47 56.47 56.45 56.45 1.4K
14:41 56.44 56.44 56.44 56.44 1.1K
14:45 56.47 56.47 56.47 56.47 0.4K
14:47 56.47 56.47 56.47 56.47 0.3K
14:48 56.48 56.48 56.48 56.48 0.7K
14:51 56.46 56.46 56.46 56.46 0.2K
14:52 56.48 56.48 56.48 56.48 0.3K
14:53 56.50 56.50 56.50 56.50 2.9K
14:57 56.49 56.49 56.47 56.47 1.7K
14:59 56.48 56.48 56.48 56.48 0.5K
15:00 56.50 56.50 56.50 56.50 0.3K
15:01 56.52 56.52 56.52 56.52 1.9K
15:04 56.50 56.51 56.50 56.51 0.5K
15:06 56.51 56.51 56.51 56.51 0.4K
15:07 56.53 56.53 56.52 56.52 2.2K
15:08 56.53 56.53 56.53 56.53 0.5K
15:11 56.55 56.55 56.55 56.55 0.3K
15:13 56.55 56.55 56.55 56.55 0.4K
15:15 56.53 56.53 56.53 56.53 1.3K
15:16 56.53 56.53 56.53 56.53 0.1K
15:17 56.62 56.62 56.55 56.55 4.1K
15:18 56.58 56.58 56.58 56.58 1.4K
15:26 56.59 56.61 56.58 56.58 7.5K
15:28 56.59 56.61 56.59 56.61 1.3K
15:30 56.64 56.64 56.64 56.64 1.0K
15:31 56.63 56.63 56.63 56.63 1.0K
15:33 56.66 56.66 56.62 56.62 3.8K
15:36 56.58 56.58 56.57 56.57 1.0K
15:37 56.56 56.56 56.56 56.56 1.1K
15:38 56.56 56.56 56.56 56.56 0.3K
15:39 56.56 56.56 56.54 56.54 1.7K
15:40 56.56 56.56 56.56 56.56 1.6K
15:41 56.56 56.56 56.56 56.56 0.4K
15:42 56.58 56.58 56.58 56.58 0.2K
15:43 56.53 56.53 56.47 56.47 2.8K
15:44 56.45 56.45 56.44 56.44 1.5K
15:45 56.44 56.44 56.44 56.44 0.3K
15:46 56.43 56.43 56.39 56.39 2.1K
15:47 56.34 56.34 56.34 56.34 2.6K
15:50 56.36 56.41 56.36 56.41 3.9K
15:52 56.47 56.50 56.47 56.50 2.0K
15:53 56.47 56.47 56.47 56.47 0.8K
15:54 56.46 56.47 56.38 56.38 5.0K
15:55 56.41 56.43 56.41 56.43 1.5K
15:56 56.41 56.46 56.41 56.43 4.0K
15:57 56.42 56.42 56.41 56.41 3.2K
15:58 56.39 56.41 56.39 56.41 5.5K
15:59 56.44 56.44 56.39 56.40 66.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음