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 56.71 56.71 56.71 56.71 5.2K
09:31 56.56 56.56 56.56 56.56 0.8K
09:34 56.41 56.41 56.41 56.41 0.5K
09:36 56.47 56.47 56.47 56.47 0.2K
09:37 56.47 56.60 56.47 56.60 0.4K
09:40 56.50 56.50 56.50 56.50 0.1K
09:41 56.43 56.43 56.43 56.43 0.8K
09:43 56.51 56.51 56.51 56.51 0.4K
09:47 56.41 56.41 56.37 56.37 1.5K
09:48 56.37 56.37 56.37 56.37 0.2K
09:49 56.25 56.25 56.25 56.25 1.5K
09:50 56.25 56.25 56.25 56.25 1.2K
09:52 56.31 56.31 56.31 56.31 0.3K
09:54 56.31 56.31 56.31 56.31 0.7K
09:55 56.41 56.41 56.37 56.37 2.2K
09:57 56.41 56.41 56.41 56.41 0.8K
10:00 56.32 56.41 56.32 56.41 2.7K
10:02 56.55 56.55 56.55 56.55 0.6K
10:06 56.45 56.45 56.43 56.43 1.3K
10:09 56.52 56.52 56.52 56.52 1.6K
10:10 56.60 56.60 56.60 56.60 0.1K
10:11 56.62 56.62 56.62 56.62 0.4K
10:15 56.57 56.57 56.52 56.52 2.3K
10:20 56.49 56.49 56.45 56.45 1.2K
10:21 56.49 56.49 56.49 56.49 0.8K
10:26 56.39 56.39 56.39 56.39 2.5K
10:32 56.55 56.55 56.55 56.55 0.5K
10:36 56.54 56.54 56.54 56.54 0.9K
10:43 56.60 56.74 56.60 56.74 2.4K
10:45 56.75 56.75 56.75 56.75 0.9K
10:46 56.84 56.84 56.84 56.84 0.8K
10:48 56.87 56.87 56.87 56.87 0.7K
10:53 56.86 56.86 56.86 56.86 0.9K
10:55 56.87 56.87 56.87 56.87 0.3K
10:58 56.90 56.90 56.90 56.90 1.1K
11:01 56.84 56.84 56.84 56.84 0.9K
11:03 56.89 56.89 56.89 56.89 1.2K
11:08 56.83 56.83 56.83 56.83 1.7K
11:16 56.73 56.73 56.73 56.73 0.7K
11:19 56.74 56.74 56.74 56.74 0.8K
11:22 56.76 56.76 56.76 56.76 0.5K
11:25 56.70 56.70 56.70 56.70 1.6K
11:41 56.83 56.83 56.83 56.83 2.6K
11:46 56.84 56.84 56.84 56.84 1.4K
11:53 56.77 56.77 56.77 56.77 1.6K
11:56 56.71 56.73 56.71 56.73 2.9K
11:58 56.70 56.70 56.70 56.70 0.4K
12:04 56.77 56.77 56.77 56.77 0.3K
12:08 56.71 56.71 56.71 56.71 0.1K
12:09 56.79 56.84 56.79 56.84 0.5K
12:14 56.83 56.85 56.83 56.85 1.0K
12:16 56.86 56.86 56.86 56.86 0.5K
12:17 56.87 56.87 56.87 56.87 0.3K
12:18 56.89 56.89 56.89 56.89 0.2K
12:19 56.89 56.89 56.89 56.89 1.0K
12:20 56.87 56.87 56.87 56.87 1.0K
12:23 56.89 56.89 56.89 56.89 0.4K
12:24 56.90 56.90 56.87 56.87 1.1K
12:33 56.94 56.94 56.94 56.94 0.2K
12:34 56.90 56.90 56.90 56.90 0.6K
12:39 56.89 56.89 56.89 56.89 1.0K
12:40 56.91 56.91 56.91 56.91 0.3K
12:41 56.91 56.91 56.91 56.91 0.6K
12:42 56.93 56.93 56.93 56.93 2.0K
12:44 56.85 56.85 56.85 56.85 1.3K
12:46 56.82 56.86 56.82 56.86 1.5K
12:52 56.78 56.78 56.78 56.78 0.9K
13:06 56.72 56.72 56.72 56.72 0.8K
13:10 56.74 56.74 56.74 56.74 0.8K
13:16 56.72 56.72 56.72 56.72 0.9K
13:22 56.68 56.68 56.68 56.68 1.0K
13:29 56.62 56.62 56.62 56.62 1.0K
13:31 56.64 56.64 56.64 56.64 1.6K
13:38 56.74 56.74 56.74 56.74 0.4K
13:43 56.62 56.62 56.58 56.58 0.8K
13:44 56.61 56.61 56.55 56.55 1.6K
13:46 56.35 56.35 56.35 56.35 1.0K
13:47 56.44 56.44 56.44 56.44 0.1K
13:48 56.44 56.44 56.44 56.44 1.2K
14:00 56.45 56.45 56.45 56.45 0.3K
14:01 56.45 56.45 56.45 56.45 0.5K
14:05 56.45 56.45 56.45 56.45 0.2K
14:07 56.45 56.45 56.45 56.45 0.3K
14:11 56.37 56.37 56.27 56.27 4.1K
14:18 56.22 56.22 56.22 56.22 0.5K
14:23 56.19 56.19 56.19 56.19 1.5K
14:26 56.16 56.16 56.16 56.16 2.1K
14:35 56.11 56.12 56.11 56.12 3.3K
14:36 56.15 56.15 56.09 56.09 1.2K
14:39 56.07 56.07 56.07 56.07 0.6K
14:40 56.07 56.07 56.04 56.04 1.3K
14:42 56.04 56.04 56.04 56.04 0.7K
14:44 56.01 56.09 56.01 56.09 2.2K
14:49 56.13 56.13 56.13 56.13 0.2K
14:50 56.07 56.07 56.06 56.06 0.8K
14:51 56.04 56.04 56.04 56.04 1.9K
14:52 56.07 56.07 56.00 56.00 1.6K
14:53 55.99 56.01 55.99 56.01 1.8K
14:54 56.15 56.15 56.15 56.15 3.4K
15:00 56.16 56.16 56.16 56.16 0.3K
15:03 56.28 56.28 56.06 56.06 2.6K
15:05 56.05 56.05 56.05 56.05 0.8K
15:06 56.11 56.11 56.06 56.06 0.5K
15:07 56.06 56.06 56.06 56.06 0.3K
15:08 56.11 56.11 56.08 56.08 0.7K
15:09 56.12 56.12 56.12 56.12 1.4K
15:11 56.16 56.16 56.16 56.16 1.3K
15:12 56.13 56.13 56.13 56.13 0.8K
15:13 56.15 56.15 56.15 56.15 0.2K
15:14 56.15 56.15 56.15 56.15 0.2K
15:16 56.19 56.19 56.14 56.18 1.1K
15:17 56.16 56.16 56.15 56.15 1.4K
15:18 56.15 56.15 56.15 56.15 1.0K
15:22 56.16 56.16 56.16 56.16 1.0K
15:23 56.14 56.14 56.14 56.14 0.2K
15:24 56.14 56.15 56.13 56.15 1.0K
15:25 56.17 56.17 56.17 56.17 0.7K
15:28 56.14 56.16 56.14 56.16 1.4K
15:31 56.17 56.17 56.16 56.16 0.2K
15:32 56.17 56.20 56.17 56.20 2.1K
15:33 56.22 56.22 56.22 56.22 0.5K
15:34 56.17 56.17 56.17 56.17 2.2K
15:35 56.15 56.15 56.15 56.15 1.8K
15:37 56.20 56.20 56.20 56.20 0.3K
15:39 56.23 56.24 56.23 56.24 1.0K
15:40 56.24 56.25 56.24 56.25 0.3K
15:41 56.27 56.27 56.25 56.25 2.3K
15:44 56.24 56.24 56.24 56.24 1.6K
15:48 56.27 56.27 56.27 56.27 2.0K
15:49 56.30 56.30 56.21 56.21 2.7K
15:50 56.24 56.24 56.18 56.18 1.3K
15:52 56.27 56.27 56.27 56.27 2.1K
15:53 56.32 56.32 56.32 56.32 0.3K
15:54 56.32 56.32 56.26 56.26 6.5K
15:55 56.34 56.34 56.31 56.31 2.6K
15:56 56.36 56.36 56.31 56.34 4.5K
15:57 56.35 56.40 56.35 56.40 1.7K
15:58 56.37 56.38 56.35 56.37 6.4K
15:59 56.36 56.36 56.34 56.35 256.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음