Alpha Metallurgical Resources Inc (AMR)

AMR
🏛️ 미국 →
166.31
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
2021-12-31 59.76 61.23 59.19 61.05 0.2M
2021-12-30 59.59 60.27 57.49 60.03 0.3M
2021-12-29 59.04 60.60 58.69 59.35 0.2M
2021-12-28 59.49 59.49 57.72 59.29 0.2M
2021-12-27 55.61 59.61 54.17 59.23 0.2M
2021-12-23 57.32 58.32 56.04 56.31 0.2M
2021-12-22 56.79 58.18 55.27 57.37 0.2M
2021-12-21 52.77 57.06 52.75 56.89 0.2M
2021-12-20 49.31 51.67 47.43 51.50 0.2M
2021-12-17 50.32 53.12 49.49 51.39 0.8M
2021-12-16 49.78 52.12 49.78 50.73 0.2M
2021-12-15 47.86 49.79 44.47 49.27 0.3M
2021-12-14 49.00 51.67 47.73 48.36 0.2M
2021-12-13 49.73 51.23 48.80 49.41 0.3M
2021-12-10 51.99 52.29 48.14 50.12 0.2M
2021-12-09 50.66 52.22 49.85 51.33 0.1M
2021-12-08 49.80 52.85 49.03 51.22 0.2M
2021-12-07 49.19 50.33 48.64 49.33 0.3M
2021-12-06 47.03 48.47 45.66 47.56 0.3M
2021-12-03 48.03 48.81 45.15 46.03 0.7M
2021-12-02 45.11 47.67 44.22 47.47 0.2M
2021-12-01 47.77 48.70 44.65 44.89 0.3M
2021-11-30 46.10 46.74 43.25 46.59 0.7M
2021-11-29 46.90 48.30 45.68 46.86 0.2M
2021-11-26 45.31 46.24 43.00 45.40 0.2M
2021-11-24 48.81 50.23 47.93 48.81 0.2M
2021-11-23 48.72 50.19 47.98 48.94 0.3M
2021-11-22 45.91 50.45 45.26 48.32 0.4M
2021-11-19 46.24 47.50 44.63 46.14 0.2M
2021-11-18 48.10 48.99 45.70 47.44 0.4M
2021-11-17 50.72 50.99 47.28 48.50 0.2M
2021-11-16 50.00 51.39 48.89 50.46 0.3M
2021-11-15 50.90 52.16 48.20 50.08 0.4M
2021-11-12 53.78 55.11 52.90 53.12 0.4M
2021-11-11 53.34 54.48 51.98 53.55 0.2M
2021-11-10 54.79 56.13 51.44 52.26 0.3M
2021-11-09 58.77 59.13 53.25 55.23 0.4M
2021-11-08 61.96 62.70 57.50 59.07 0.4M
2021-11-05 61.00 62.84 59.86 61.02 0.6M
2021-11-04 62.01 62.75 58.01 59.73 0.2M
2021-11-03 58.00 62.30 57.98 61.79 0.2M
2021-11-02 61.41 61.70 56.25 59.09 0.3M
2021-11-01 62.68 64.45 61.27 62.06 0.2M
2021-10-29 63.61 64.68 60.19 61.79 0.3M
2021-10-28 62.82 65.54 62.38 62.70 0.2M
2021-10-27 65.66 69.29 61.00 62.14 0.4M
2021-10-26 66.02 67.97 63.62 66.23 0.4M
2021-10-25 66.00 67.85 64.17 64.99 0.3M
2021-10-22 62.82 64.98 61.41 64.47 0.2M
2021-10-21 60.68 63.90 59.83 62.55 0.1M
2021-10-20 60.96 62.57 59.25 62.05 0.2M
2021-10-19 64.45 64.50 58.95 62.35 0.2M
2021-10-18 60.84 64.64 60.29 63.89 0.2M
2021-10-15 59.23 63.53 58.35 61.85 0.2M
2021-10-14 61.58 66.04 57.29 57.65 0.3M
2021-10-13 60.48 60.96 58.49 60.77 0.2M
2021-10-12 58.91 60.40 58.05 60.03 0.1M
2021-10-11 61.45 62.50 58.10 58.60 0.3M
2021-10-08 59.08 61.50 58.58 60.61 0.1M
2021-10-07 61.04 62.84 56.93 58.81 0.1M
2021-10-06 60.00 63.00 56.41 60.08 0.2M
2021-10-05 61.33 63.05 57.26 61.00 0.4M
2021-10-04 56.80 59.88 55.69 59.86 0.4M
2021-10-01 50.05 55.89 49.77 55.62 0.4M
2021-09-30 50.01 52.31 48.75 49.79 0.5M
2021-09-29 49.21 50.78 47.74 49.91 0.3M
2021-09-28 48.03 49.97 46.12 48.42 0.3M
2021-09-27 47.74 49.49 47.20 48.64 0.2M
2021-09-24 48.54 50.00 47.69 47.74 0.1M
2021-09-23 48.96 50.98 48.13 49.17 0.2M
2021-09-22 44.18 50.71 44.18 48.96 0.3M
2021-09-21 46.50 46.70 42.02 43.42 0.5M
2021-09-20 46.36 46.90 43.26 45.96 0.7M
2021-09-17 51.92 53.90 49.08 49.31 0.9M
2021-09-16 55.50 55.50 50.13 52.56 0.4M
2021-09-15 52.39 56.22 51.25 56.00 0.5M
2021-09-14 52.87 53.65 51.48 52.22 0.3M
2021-09-13 54.00 54.56 51.50 52.89 0.4M
2021-09-10 51.62 54.87 51.35 53.51 0.5M
2021-09-09 47.78 51.86 47.77 51.18 0.3M
2021-09-08 48.87 49.03 47.67 47.76 0.3M
2021-09-07 46.37 49.89 46.32 49.06 0.4M
2021-09-03 41.76 45.95 41.76 45.02 0.4M
2021-09-02 40.19 41.45 40.00 41.26 0.3M
2021-09-01 39.11 39.67 37.60 39.53 0.2M
2021-08-31 39.08 40.00 38.20 39.11 0.1M
2021-08-30 39.05 39.30 37.41 39.00 0.2M
2021-08-27 38.01 39.72 38.01 38.97 0.2M
2021-08-26 37.89 38.74 36.69 37.89 0.2M
2021-08-25 37.67 38.63 36.91 38.31 0.4M
2021-08-24 36.80 38.46 36.70 37.67 0.2M
2021-08-23 34.27 36.58 34.25 36.36 0.4M
2021-08-20 32.53 35.16 32.26 34.10 0.1M
2021-08-19 33.65 33.98 31.54 32.84 0.3M
2021-08-18 36.63 36.87 34.22 34.38 0.4M
2021-08-17 35.77 37.14 35.46 36.72 0.2M
2021-08-16 36.17 36.68 34.63 36.26 0.1M
2021-08-13 36.34 36.70 35.62 36.53 0.2M
2021-08-12 35.60 36.34 34.50 35.59 0.2M
2021-08-11 35.48 36.61 34.68 35.44 0.3M
2021-08-10 33.72 35.11 33.59 34.68 0.3M
2021-08-09 30.48 33.06 30.19 32.84 0.3M
2021-08-06 28.98 31.50 28.34 30.38 0.4M
2021-08-05 28.95 30.41 28.64 29.29 0.1M
2021-08-04 28.19 29.35 28.03 28.42 0.2M
2021-08-03 27.56 29.41 26.42 28.21 0.1M
2021-08-02 28.16 28.57 26.49 27.85 0.2M
2021-07-30 28.12 28.23 26.64 27.87 0.2M
2021-07-29 24.42 28.27 24.42 28.09 0.2M
2021-07-28 24.18 25.55 23.66 24.64 0.3M
2021-07-27 23.88 24.41 22.66 24.06 0.2M
2021-07-26 23.86 25.12 23.40 23.83 0.3M
2021-07-23 24.01 24.73 23.15 23.86 0.1M
2021-07-22 23.98 24.07 23.22 23.85 0.2M
2021-07-21 23.76 24.50 22.95 23.99 0.3M
2021-07-20 22.94 24.04 22.32 23.46 0.3M
2021-07-19 23.57 23.90 21.28 22.74 0.2M
2021-07-16 24.79 25.30 23.89 24.13 0.3M
2021-07-15 23.87 25.21 23.31 24.56 0.3M
2021-07-14 24.02 24.72 23.45 23.96 0.2M
2021-07-13 23.97 24.29 23.00 23.69 0.1M
2021-07-12 23.55 24.64 23.55 24.07 0.1M
2021-07-09 23.56 24.25 23.22 23.97 0.1M
2021-07-08 24.18 24.18 22.65 23.24 0.2M
2021-07-07 24.03 25.35 23.11 24.82 0.1M
2021-07-06 25.28 25.38 23.55 24.05 0.1M
2021-07-02 26.28 26.83 24.76 25.14 0.1M
2021-07-01 25.91 26.93 25.46 26.23 0.2M
2021-06-30 23.16 26.01 23.16 25.63 0.2M
2021-06-29 23.07 24.36 23.01 23.20 0.1M
2021-06-28 25.45 25.88 23.03 23.34 0.2M
2021-06-25 24.55 26.48 24.47 25.73 0.4M
2021-06-24 23.47 24.52 23.41 24.30 0.2M
2021-06-23 22.26 24.61 22.25 23.43 0.2M
2021-06-22 21.73 22.63 21.71 22.21 0.1M
2021-06-21 20.77 22.51 20.69 22.28 0.2M
2021-06-18 20.83 21.20 20.30 21.06 0.3M
2021-06-17 22.62 22.62 20.69 20.83 0.3M
2021-06-16 23.13 23.54 22.21 22.75 0.5M
2021-06-15 23.60 23.92 22.53 23.20 0.2M
2021-06-14 23.27 23.84 22.53 23.61 0.3M
2021-06-11 23.40 24.65 23.40 23.62 0.2M
2021-06-10 22.19 23.82 21.55 23.38 0.3M
2021-06-09 20.13 22.53 19.90 22.35 0.3M
2021-06-08 19.50 20.91 19.05 20.30 0.2M
2021-06-07 21.56 21.56 19.05 19.44 0.2M
2021-06-04 21.17 22.19 20.74 21.52 0.2M
2021-06-03 20.30 20.90 19.37 20.89 0.1M
2021-06-02 20.82 20.85 20.04 20.27 0.2M
2021-06-01 20.61 21.00 19.51 20.70 0.3M
2021-05-28 18.57 19.90 18.55 19.86 0.2M
2021-05-27 16.47 19.27 16.06 18.42 0.5M
2021-05-26 15.99 16.46 15.47 16.18 0.1M
2021-05-25 16.26 16.47 15.53 16.03 0.6M
2021-05-24 15.24 16.20 14.93 16.11 0.2M
2021-05-21 15.30 15.52 14.77 15.32 0.2M
2021-05-20 14.71 15.15 14.35 14.91 0.1M
2021-05-19 14.42 15.00 13.98 14.66 0.2M
2021-05-18 15.71 15.71 14.73 14.85 0.1M
2021-05-17 13.91 15.40 13.91 15.21 0.2M
2021-05-14 14.38 15.21 13.75 13.91 0.2M
2021-05-13 14.18 15.31 13.73 13.95 0.2M
2021-05-12 15.35 15.54 13.89 14.29 0.1M
2021-05-11 14.65 15.65 14.45 15.20 0.2M
2021-05-10 13.91 15.50 13.60 15.17 0.8M
2021-05-07 13.42 13.85 12.93 13.35 0.3M
2021-05-06 13.50 13.55 12.90 13.32 0.1M
2021-05-05 13.20 13.77 13.16 13.50 0.2M
2021-05-04 12.82 13.52 12.71 13.30 0.2M
2021-05-03 12.20 13.23 12.20 12.88 0.1M
2021-04-30 13.06 13.10 11.75 12.09 0.2M
2021-04-29 14.14 14.14 13.13 13.22 0.1M
2021-04-28 14.17 14.44 14.01 14.13 0.0M
2021-04-27 14.13 14.62 13.78 14.19 0.1M
2021-04-26 14.01 14.50 13.91 14.17 0.1M
2021-04-23 13.57 13.99 13.41 13.82 0.1M
2021-04-22 13.60 13.80 13.23 13.41 0.1M
2021-04-21 12.56 13.64 12.56 13.52 0.1M
2021-04-20 13.20 13.58 12.56 12.73 0.1M
2021-04-19 13.60 13.93 13.13 13.40 0.1M
2021-04-16 14.47 14.52 13.70 13.70 0.1M
2021-04-15 14.64 14.83 14.26 14.46 0.1M
2021-04-14 14.07 14.72 14.01 14.59 0.1M
2021-04-13 13.63 14.23 13.55 14.22 0.1M
2021-04-12 14.00 14.06 13.35 13.89 0.1M
2021-04-09 14.27 14.62 13.59 14.19 0.1M
2021-04-08 13.94 14.66 13.05 14.40 0.2M
2021-04-07 13.63 14.20 13.26 14.07 0.2M
2021-04-06 13.41 13.65 12.93 13.51 0.1M
2021-04-05 12.85 13.38 12.78 13.31 0.1M
2021-04-01 12.72 12.99 12.46 12.81 0.1M
2021-03-31 12.18 12.93 12.01 12.63 0.3M
2021-03-30 12.02 12.65 12.02 12.16 0.1M
2021-03-29 13.00 13.12 11.80 12.12 0.2M
2021-03-26 12.82 13.15 12.58 13.13 0.2M
2021-03-25 12.17 12.93 11.71 12.58 0.2M
2021-03-24 12.56 13.31 12.28 12.28 0.5M
2021-03-23 13.00 13.02 12.51 12.62 0.2M
2021-03-22 13.30 13.45 12.62 13.02 0.2M
2021-03-19 13.20 13.95 12.51 12.58 1.2M
2021-03-18 12.44 14.15 12.39 13.48 0.6M
2021-03-17 11.85 12.79 11.33 11.73 0.4M
2021-03-16 13.30 13.46 11.13 11.45 0.5M
2021-03-15 14.89 14.89 12.66 13.20 0.7M
2021-03-12 16.40 16.62 15.31 15.51 0.2M
2021-03-11 15.41 16.33 14.75 16.33 0.1M
2021-03-10 16.39 16.80 15.00 15.46 0.3M
2021-03-09 16.19 17.39 15.56 16.42 0.4M
2021-03-08 15.87 16.06 15.03 16.04 0.2M
2021-03-05 15.25 16.18 14.58 15.79 0.1M
2021-03-04 15.82 15.90 14.17 15.00 0.2M
2021-03-03 15.81 16.21 15.40 15.82 0.1M
2021-03-02 15.18 16.51 15.04 15.64 0.2M
2021-03-01 15.42 15.62 14.75 15.07 0.1M
2021-02-26 15.29 15.82 14.69 15.00 0.4M
2021-02-25 16.18 16.30 14.71 15.25 0.2M
2021-02-24 15.82 16.70 15.35 16.24 0.4M
2021-02-23 14.93 16.08 13.58 15.78 0.5M
2021-02-22 13.84 15.02 13.27 14.78 1.0M
2021-02-19 13.63 14.30 13.56 13.74 0.1M
2021-02-18 14.71 14.93 13.39 13.72 0.7M
2021-02-17 14.97 15.17 13.29 14.97 0.2M
2021-02-16 15.50 15.66 14.80 15.15 0.1M
2021-02-12 15.00 15.36 14.68 15.20 0.1M
2021-02-11 15.13 15.22 14.49 15.05 0.2M
2021-02-10 14.63 15.88 14.37 15.09 0.5M
2021-02-09 13.46 14.48 12.88 14.10 0.5M
2021-02-08 13.00 13.65 13.00 13.45 0.1M
2021-02-05 12.41 13.45 12.41 12.88 0.1M
2021-02-04 12.60 13.18 12.21 12.63 0.1M