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
2022-12-30 144.01 146.94 143.01 146.39 0.3M
2022-12-29 142.62 144.97 141.37 144.44 0.2M
2022-12-28 150.00 150.32 136.87 142.19 0.4M
2022-12-27 152.53 153.21 148.96 150.33 0.2M
2022-12-23 148.45 151.00 147.09 150.68 0.1M
2022-12-22 148.97 148.99 143.59 147.71 0.2M
2022-12-21 148.12 149.56 145.43 149.48 0.2M
2022-12-20 144.96 148.82 144.91 145.92 0.2M
2022-12-19 146.25 147.33 142.01 144.10 0.2M
2022-12-16 144.66 145.75 141.60 145.30 0.6M
2022-12-15 146.11 148.48 142.62 146.50 0.4M
2022-12-14 146.49 148.75 144.58 146.70 0.4M
2022-12-13 155.19 156.82 148.67 151.21 0.3M
2022-12-12 153.65 153.65 148.99 151.48 0.2M
2022-12-09 158.08 160.00 153.68 153.83 0.3M
2022-12-08 164.22 166.69 157.49 159.23 0.1M
2022-12-07 162.18 162.98 157.60 161.76 0.2M
2022-12-06 159.32 166.36 159.01 162.72 0.3M
2022-12-05 169.58 171.62 157.42 158.53 0.4M
2022-12-02 165.60 171.15 165.60 168.59 0.3M
2022-12-01 172.18 174.44 166.60 167.31 0.2M
2022-11-30 174.97 175.00 169.15 171.23 0.4M
2022-11-29 170.87 174.22 170.24 171.35 0.3M
2022-11-28 166.53 172.10 165.68 169.53 0.3M
2022-11-25 166.25 170.00 166.25 169.30 0.1M
2022-11-23 163.72 165.80 161.48 165.32 0.2M
2022-11-22 169.70 170.95 165.75 165.75 0.2M
2022-11-21 157.75 166.50 154.96 166.05 0.3M
2022-11-18 160.36 162.74 157.66 159.94 0.3M
2022-11-17 159.00 162.94 156.52 162.76 0.2M
2022-11-16 163.73 167.46 160.80 162.41 0.2M
2022-11-15 165.00 169.36 157.71 168.01 0.2M
2022-11-14 152.79 165.00 152.52 162.70 0.4M
2022-11-11 159.93 162.69 152.33 153.97 0.4M
2022-11-10 158.67 158.67 150.62 155.01 0.5M
2022-11-09 167.20 167.78 150.49 151.24 0.6M
2022-11-08 178.01 178.01 167.30 170.20 0.4M
2022-11-07 173.22 180.00 162.55 178.18 0.5M
2022-11-04 171.73 178.88 171.73 177.22 0.3M
2022-11-03 160.85 169.46 160.58 167.38 0.3M
2022-11-02 166.00 167.27 160.03 160.85 0.3M
2022-11-01 172.71 174.94 162.86 166.59 0.2M
2022-10-31 166.57 170.50 164.24 168.85 0.3M
2022-10-28 170.36 172.00 161.34 166.57 0.4M
2022-10-27 166.99 172.28 166.80 170.20 0.4M
2022-10-26 168.62 169.40 162.44 164.78 0.3M
2022-10-25 159.20 166.41 159.12 166.10 0.3M
2022-10-24 156.27 162.83 151.01 161.21 0.4M
2022-10-21 150.32 157.44 148.27 157.32 0.4M
2022-10-20 151.82 156.59 147.79 149.16 0.3M
2022-10-19 154.97 155.24 149.10 151.10 0.2M
2022-10-18 158.98 160.47 152.31 154.64 0.2M
2022-10-17 156.00 158.01 150.85 154.99 0.3M
2022-10-14 153.93 155.33 148.50 152.80 0.2M
2022-10-13 151.57 157.99 148.13 154.44 0.3M
2022-10-12 147.03 155.48 144.60 153.26 0.3M
2022-10-11 148.31 152.67 142.47 146.68 0.5M
2022-10-10 151.86 154.80 149.33 151.46 0.3M
2022-10-07 154.50 155.70 149.15 150.39 0.3M
2022-10-06 148.98 154.51 148.98 153.92 0.3M
2022-10-05 149.00 153.38 141.91 151.37 0.3M
2022-10-04 147.55 151.70 146.46 151.59 0.4M
2022-10-03 140.53 145.20 139.71 143.56 0.3M
2022-09-30 135.25 140.23 134.40 136.84 0.3M
2022-09-29 136.99 138.20 134.00 137.38 0.3M
2022-09-28 126.17 140.52 124.58 138.60 0.6M
2022-09-27 120.24 125.30 120.24 124.48 0.3M
2022-09-26 117.14 124.10 116.86 117.90 0.4M
2022-09-23 125.02 126.00 118.06 119.40 0.5M
2022-09-22 135.64 136.58 128.13 129.82 0.3M
2022-09-21 140.95 141.38 132.88 133.47 0.3M
2022-09-20 135.20 138.87 132.48 137.74 0.5M
2022-09-19 126.60 138.47 126.51 137.30 0.6M
2022-09-16 132.66 137.88 128.32 130.62 0.9M
2022-09-15 140.69 144.00 134.12 135.16 0.6M
2022-09-14 135.64 139.90 133.87 136.89 0.5M
2022-09-13 139.46 145.99 136.51 136.59 0.4M
2022-09-12 144.78 145.28 138.06 141.10 0.4M
2022-09-09 143.19 146.42 141.72 143.49 0.4M
2022-09-08 148.00 149.56 137.18 138.14 0.6M
2022-09-07 150.52 152.51 147.78 149.32 0.5M
2022-09-06 153.32 160.21 153.32 153.91 0.4M
2022-09-02 155.20 155.20 147.28 149.66 0.3M
2022-09-01 151.82 154.50 148.63 149.58 0.4M
2022-08-31 150.01 158.91 148.71 157.15 0.4M
2022-08-30 159.01 159.01 146.08 152.74 0.5M
2022-08-29 163.01 168.34 159.00 161.44 0.3M
2022-08-26 167.98 173.93 165.25 165.34 0.4M
2022-08-25 172.09 172.09 165.08 168.04 0.4M
2022-08-24 165.00 170.85 164.66 169.47 0.6M
2022-08-23 171.33 173.23 164.07 165.01 0.5M
2022-08-22 153.51 167.03 152.20 166.34 0.8M
2022-08-19 152.47 156.44 149.60 154.81 0.5M
2022-08-18 147.50 157.20 146.42 154.77 0.7M
2022-08-17 147.25 151.76 146.34 147.00 0.4M
2022-08-16 153.00 157.99 148.66 149.39 0.6M
2022-08-15 145.55 152.94 142.33 150.58 0.5M
2022-08-12 143.16 153.09 143.16 152.32 0.8M
2022-08-11 140.31 149.98 139.59 144.52 0.6M
2022-08-10 132.02 137.80 131.59 136.78 0.3M
2022-08-09 138.83 141.80 131.00 131.42 0.6M
2022-08-08 133.00 142.00 127.00 141.29 0.7M
2022-08-05 126.48 133.36 126.01 129.23 0.6M
2022-08-04 130.00 132.33 126.50 127.05 0.4M
2022-08-03 137.90 139.06 132.26 132.49 0.4M
2022-08-02 134.36 137.85 129.12 135.47 0.4M
2022-08-01 136.22 137.00 131.50 135.41 0.3M
2022-07-29 136.76 137.97 131.02 136.76 0.4M
2022-07-28 149.00 152.50 135.05 135.16 0.5M
2022-07-27 145.35 147.91 139.11 146.82 0.3M
2022-07-26 147.93 149.99 143.32 144.73 0.3M
2022-07-25 135.75 146.18 134.46 145.84 0.3M
2022-07-22 139.24 143.15 133.95 133.96 0.3M
2022-07-21 142.49 143.00 132.04 137.26 0.5M
2022-07-20 144.49 145.93 137.56 145.43 0.5M
2022-07-19 138.38 143.98 136.16 143.53 0.4M
2022-07-18 131.80 138.92 131.31 137.09 0.5M
2022-07-15 126.37 128.59 122.34 128.46 0.6M
2022-07-14 118.57 122.69 116.76 122.51 0.5M
2022-07-13 117.65 126.39 117.65 124.67 0.5M
2022-07-12 115.47 119.31 112.00 117.44 0.4M
2022-07-11 114.05 119.18 113.02 115.18 0.3M
2022-07-08 117.29 118.69 113.31 117.45 0.4M
2022-07-07 114.66 119.72 114.62 116.61 0.7M
2022-07-06 110.84 113.60 103.90 108.17 0.8M
2022-07-05 120.00 120.93 110.23 112.42 1.1M
2022-07-01 127.13 129.41 119.16 124.87 0.8M
2022-06-30 131.60 132.78 124.50 129.13 0.7M
2022-06-29 146.49 146.49 135.10 135.77 0.5M
2022-06-28 145.00 148.70 141.36 144.21 0.4M
2022-06-27 136.50 145.31 135.51 142.63 0.5M
2022-06-24 133.98 140.23 130.00 134.07 3.6M
2022-06-23 137.00 141.11 126.70 129.00 0.9M
2022-06-22 138.03 142.20 135.07 137.11 0.9M
2022-06-21 147.97 154.96 143.08 143.56 1.2M
2022-06-17 144.99 148.99 137.01 144.71 1.2M
2022-06-16 149.92 155.30 145.62 145.97 0.9M
2022-06-15 145.00 157.99 144.95 154.70 0.8M
2022-06-14 148.99 153.25 143.51 146.00 0.9M
2022-06-13 153.02 153.02 143.49 146.18 1.0M
2022-06-10 164.14 168.69 156.70 159.95 0.8M
2022-06-09 170.06 171.39 160.13 167.01 0.8M
2022-06-08 180.73 181.69 171.35 174.01 0.6M
2022-06-07 175.76 186.98 173.77 180.80 0.9M
2022-06-06 174.25 177.53 165.05 174.03 0.7M
2022-06-03 172.99 176.81 164.37 170.96 0.6M
2022-06-02 169.40 177.54 166.67 173.28 0.6M
2022-06-01 163.01 171.99 160.23 169.51 0.6M
2022-05-31 179.00 183.01 157.25 161.74 1.2M
2022-05-27 178.40 180.07 172.04 179.28 0.5M
2022-05-26 169.01 181.21 168.50 178.31 1.0M
2022-05-25 167.16 170.85 159.11 168.78 0.4M
2022-05-24 164.93 171.99 162.00 168.80 0.6M
2022-05-23 154.66 170.91 153.89 168.90 1.1M
2022-05-20 153.91 156.06 144.00 151.71 0.8M
2022-05-19 149.29 158.20 148.77 151.31 1.0M
2022-05-18 156.95 158.64 147.05 152.73 0.8M
2022-05-17 146.00 156.76 138.00 155.25 1.7M
2022-05-16 164.00 169.35 146.01 151.45 1.0M
2022-05-13 156.10 164.75 155.01 159.78 0.7M
2022-05-12 152.93 156.10 145.30 153.01 0.6M
2022-05-11 147.47 164.00 147.47 157.13 0.6M
2022-05-10 149.50 152.13 140.03 145.89 0.8M
2022-05-09 164.00 165.65 142.99 144.85 1.0M
2022-05-06 171.71 178.70 164.12 172.42 0.8M
2022-05-05 175.51 175.96 156.68 168.53 1.0M
2022-05-04 164.45 167.91 155.51 162.98 0.8M
2022-05-03 147.80 161.70 146.36 160.98 0.5M
2022-05-02 152.00 155.27 143.96 148.23 0.4M
2022-04-29 159.51 161.95 153.04 154.74 0.4M
2022-04-28 154.00 160.42 142.04 157.74 0.7M
2022-04-27 138.69 155.22 138.69 154.13 0.7M
2022-04-26 128.35 141.56 126.36 135.69 0.7M
2022-04-25 125.18 129.98 120.11 126.12 0.8M
2022-04-22 138.61 143.51 128.00 129.24 0.7M
2022-04-21 158.00 158.00 138.39 139.87 0.8M
2022-04-20 156.50 159.39 148.54 157.19 0.4M
2022-04-19 157.83 159.47 150.91 158.28 0.5M
2022-04-18 159.51 164.69 157.04 161.30 0.6M
2022-04-14 151.02 159.34 149.73 156.66 0.7M
2022-04-13 145.00 151.19 137.41 149.89 0.7M
2022-04-12 131.12 145.79 131.12 142.08 1.1M
2022-04-11 131.41 133.50 125.34 129.04 0.4M
2022-04-08 130.16 133.52 125.46 132.42 0.3M
2022-04-07 119.86 129.69 119.32 128.08 0.4M
2022-04-06 120.45 125.34 117.45 119.80 0.4M
2022-04-05 127.52 129.11 118.58 119.52 0.6M
2022-04-04 135.00 138.75 117.85 121.42 0.7M
2022-04-01 133.46 139.30 132.22 134.84 0.3M
2022-03-31 126.71 136.24 123.28 131.96 0.5M
2022-03-30 133.42 139.36 122.12 126.44 0.8M
2022-03-29 123.64 130.60 119.55 130.44 0.6M
2022-03-28 131.00 131.75 123.51 131.66 0.3M
2022-03-25 130.68 133.62 129.83 132.06 0.2M
2022-03-24 133.50 136.26 127.53 130.84 0.3M
2022-03-23 126.36 134.08 125.51 132.18 0.3M
2022-03-22 126.65 130.89 121.43 124.21 0.3M
2022-03-21 124.75 129.50 122.17 126.09 0.4M
2022-03-18 116.00 121.84 113.37 120.64 1.2M
2022-03-17 113.35 115.68 109.56 115.21 0.6M
2022-03-16 114.77 116.14 106.39 110.26 0.6M
2022-03-15 105.50 118.85 104.43 113.44 0.9M
2022-03-14 129.83 129.83 110.81 113.35 1.0M
2022-03-11 136.63 137.00 127.19 132.73 0.7M
2022-03-10 125.91 136.96 125.01 136.66 1.0M
2022-03-09 123.35 124.89 116.49 121.64 0.9M
2022-03-08 117.81 132.70 117.12 126.40 0.7M
2022-03-07 120.46 132.30 113.07 116.64 1.0M
2022-03-04 115.00 117.12 109.23 116.15 0.6M
2022-03-03 106.68 116.99 103.86 114.63 0.6M
2022-03-02 99.81 106.99 99.04 106.65 0.5M
2022-03-01 96.25 102.46 93.60 97.14 0.4M
2022-02-28 94.23 96.94 91.72 94.78 0.4M
2022-02-25 89.99 95.85 88.73 94.71 0.3M
2022-02-24 89.77 90.28 85.51 89.89 0.4M
2022-02-23 91.50 97.43 90.39 91.90 0.4M
2022-02-22 89.94 93.38 88.28 90.77 0.4M
2022-02-18 86.93 90.96 86.48 89.33 0.3M
2022-02-17 84.19 88.29 83.20 87.42 0.2M
2022-02-16 87.52 89.90 84.50 85.17 0.3M
2022-02-15 84.62 87.97 82.58 87.30 0.3M
2022-02-14 84.18 85.39 80.72 84.89 0.3M
2022-02-11 80.00 84.44 78.05 84.18 0.4M
2022-02-10 79.54 84.96 79.43 80.75 0.4M
2022-02-09 79.40 82.41 78.67 79.94 0.4M
2022-02-08 77.00 81.95 77.00 78.81 0.3M
2022-02-07 77.54 78.04 74.97 76.83 0.5M
2022-02-04 75.80 78.89 74.57 76.57 0.3M
2022-02-03 69.22 78.60 68.51 75.65 0.5M
2022-02-02 73.64 75.33 69.49 70.48 0.3M
2022-02-01 63.59 73.67 63.59 73.63 0.5M
2022-01-31 64.02 64.51 61.45 63.23 0.1M
2022-01-28 63.14 64.73 61.24 64.62 0.3M
2022-01-27 63.01 65.34 61.63 62.81 0.3M
2022-01-26 61.51 65.75 60.97 62.57 0.3M
2022-01-25 59.37 61.94 57.69 61.09 0.3M
2022-01-24 57.04 61.00 55.98 60.37 0.4M
2022-01-21 62.02 62.41 58.50 59.57 0.6M
2022-01-20 69.62 70.30 61.56 62.18 0.5M
2022-01-19 71.00 72.49 69.08 69.62 0.3M
2022-01-18 70.47 72.70 69.00 70.37 0.3M
2022-01-14 69.80 72.32 68.85 70.72 0.2M
2022-01-13 72.20 73.05 69.30 70.16 0.3M
2022-01-12 66.50 71.32 66.43 70.92 0.6M
2022-01-11 64.41 67.34 62.21 66.11 0.4M
2022-01-10 62.00 63.67 60.16 63.50 0.3M
2022-01-07 63.14 64.42 61.82 62.70 0.1M
2022-01-06 63.06 64.30 60.74 62.87 0.2M
2022-01-05 64.22 65.42 62.31 62.78 0.2M
2022-01-04 63.70 66.35 63.54 64.06 0.4M
2022-01-03 61.40 63.95 60.79 62.99 0.2M