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
2023-12-29 347.80 348.59 334.19 338.92 0.2M
2023-12-28 350.45 353.48 346.50 347.36 0.1M
2023-12-27 348.15 357.23 348.15 353.29 0.2M
2023-12-26 340.57 350.00 339.25 347.53 0.1M
2023-12-22 338.00 342.20 335.93 339.89 0.2M
2023-12-21 344.13 346.53 335.76 335.85 0.2M
2023-12-20 346.80 355.76 339.13 340.42 0.3M
2023-12-19 323.00 345.87 323.00 345.86 0.3M
2023-12-18 319.10 327.50 317.32 319.84 0.4M
2023-12-15 296.75 316.74 292.81 315.89 1.5M
2023-12-14 297.85 298.29 287.12 296.08 0.3M
2023-12-13 287.36 295.22 284.47 290.77 0.3M
2023-12-12 292.62 292.62 284.01 287.98 0.3M
2023-12-11 296.69 298.00 284.98 293.52 0.4M
2023-12-08 298.11 302.62 298.00 299.32 0.1M
2023-12-07 298.37 303.83 296.18 298.67 0.1M
2023-12-06 297.33 307.89 294.50 296.01 0.2M
2023-12-05 294.29 299.24 291.93 297.16 0.2M
2023-12-04 288.57 294.41 286.51 294.40 0.2M
2023-12-01 279.95 297.36 279.95 293.50 0.3M
2023-11-30 275.00 281.70 275.00 280.56 0.2M
2023-11-29 275.91 277.68 272.72 275.23 0.2M
2023-11-28 280.60 280.60 271.87 276.13 0.2M
2023-11-27 272.65 281.11 272.50 279.72 0.3M
2023-11-24 273.09 279.38 272.18 273.21 0.2M
2023-11-22 261.53 272.57 259.70 272.24 0.2M
2023-11-21 259.28 267.24 259.28 263.14 0.2M
2023-11-20 262.06 263.08 256.48 259.71 0.2M
2023-11-17 246.76 259.30 246.76 259.06 0.4M
2023-11-16 242.09 251.91 242.09 243.73 0.3M
2023-11-15 242.99 247.91 241.09 242.84 0.2M
2023-11-14 233.77 246.80 233.77 243.62 0.4M
2023-11-13 225.00 230.26 223.22 227.37 0.3M
2023-11-10 223.20 229.45 219.10 223.34 0.5M
2023-11-09 224.06 226.82 219.16 219.50 2.7M
2023-11-08 221.30 227.12 216.07 222.43 1.0M
2023-11-07 215.69 215.69 205.34 207.03 0.3M
2023-11-06 220.18 222.44 216.14 218.20 0.1M
2023-11-03 220.84 227.29 215.28 219.81 0.2M
2023-11-02 222.72 237.71 216.83 218.01 0.4M
2023-11-01 219.71 224.25 217.63 223.40 0.2M
2023-10-31 220.15 221.71 216.50 219.96 0.1M
2023-10-30 224.30 226.00 219.36 221.65 0.1M
2023-10-27 220.73 222.95 218.63 220.37 0.1M
2023-10-26 218.26 224.31 216.76 220.39 0.1M
2023-10-25 218.13 222.45 218.13 220.07 0.2M
2023-10-24 220.19 226.48 218.01 218.27 0.2M
2023-10-23 217.36 223.00 216.68 218.03 0.1M
2023-10-20 224.04 225.34 218.37 219.51 0.2M
2023-10-19 229.78 230.44 223.45 225.08 0.2M
2023-10-18 239.71 239.71 228.56 229.34 0.2M
2023-10-17 227.05 240.57 225.59 239.83 0.2M
2023-10-16 227.42 230.98 222.00 227.90 0.2M
2023-10-13 224.42 229.59 221.60 223.59 0.3M
2023-10-12 235.01 235.75 218.17 223.49 0.6M
2023-10-11 251.00 255.27 247.39 250.41 0.1M
2023-10-10 249.76 255.66 249.76 253.14 0.1M
2023-10-09 245.98 253.00 245.77 250.52 0.2M
2023-10-06 243.35 247.20 240.01 245.13 0.2M
2023-10-05 240.25 246.96 240.25 242.98 0.2M
2023-10-04 245.64 247.33 237.50 239.86 0.3M
2023-10-03 249.69 252.96 243.00 246.98 0.2M
2023-10-02 256.91 256.91 239.26 251.47 0.4M
2023-09-29 265.53 267.60 259.24 259.73 0.3M
2023-09-28 258.96 266.58 258.80 265.53 0.3M
2023-09-27 249.99 261.99 249.62 257.87 0.4M
2023-09-26 245.30 251.51 241.02 245.26 0.3M
2023-09-25 235.00 245.40 232.89 244.20 0.3M
2023-09-22 239.87 241.74 234.52 235.43 0.2M
2023-09-21 236.34 240.25 232.75 238.23 0.2M
2023-09-20 243.39 246.73 237.82 238.33 0.2M
2023-09-19 248.49 251.00 241.48 242.78 0.3M
2023-09-18 248.89 249.15 242.62 246.62 0.2M
2023-09-15 244.00 248.00 240.85 246.43 0.7M
2023-09-14 230.43 245.11 230.43 244.63 0.5M
2023-09-13 220.74 228.75 220.41 228.64 0.3M
2023-09-12 216.27 221.70 216.27 220.40 0.2M
2023-09-11 220.09 223.20 214.32 214.89 0.2M
2023-09-08 219.79 222.34 217.58 218.05 0.2M
2023-09-07 216.19 220.25 215.11 219.40 0.3M
2023-09-06 213.75 219.44 213.30 217.39 0.3M
2023-09-05 214.26 217.90 213.61 213.74 0.3M
2023-09-01 206.39 213.85 205.80 213.25 0.4M
2023-08-31 200.15 203.45 200.15 202.84 0.2M
2023-08-30 201.50 204.99 200.62 201.58 0.2M
2023-08-29 199.86 204.55 198.88 202.33 0.2M
2023-08-28 198.26 202.15 197.36 199.84 0.3M
2023-08-25 193.20 196.28 190.59 195.81 0.2M
2023-08-24 195.53 195.85 192.15 192.33 0.2M
2023-08-23 195.00 198.20 192.24 196.96 0.2M
2023-08-22 191.24 197.06 191.09 195.18 0.2M
2023-08-21 192.94 195.78 186.74 190.21 0.4M
2023-08-18 192.75 196.67 190.30 195.94 0.3M
2023-08-17 198.59 202.20 194.02 194.48 0.6M
2023-08-16 189.33 196.41 189.33 195.39 0.6M
2023-08-15 189.00 190.55 187.94 188.02 0.3M
2023-08-14 188.15 190.59 179.09 190.29 0.4M
2023-08-11 182.10 188.48 181.70 185.74 0.4M
2023-08-10 184.43 186.16 180.71 182.72 0.3M
2023-08-09 181.00 184.80 178.21 183.73 0.3M
2023-08-08 177.09 182.17 176.50 180.01 0.3M
2023-08-07 176.10 179.33 172.81 178.84 0.2M
2023-08-04 168.00 180.16 167.96 176.65 0.6M
2023-08-03 170.03 170.03 164.55 166.43 0.2M
2023-08-02 172.29 172.45 167.93 170.60 0.1M
2023-08-01 172.23 173.99 171.31 173.98 0.1M
2023-07-31 170.75 174.90 170.75 173.22 0.2M
2023-07-28 169.50 170.39 166.81 170.00 0.2M
2023-07-27 168.57 169.85 165.42 167.95 0.1M
2023-07-26 167.27 170.52 167.27 169.37 0.1M
2023-07-25 170.37 173.98 168.31 168.59 0.3M
2023-07-24 164.18 169.56 163.32 168.79 0.2M
2023-07-21 164.80 165.10 162.97 164.27 0.2M
2023-07-20 161.19 164.18 159.63 163.70 0.1M
2023-07-19 160.81 161.15 158.50 159.58 0.2M
2023-07-18 154.19 160.43 154.19 160.14 0.2M
2023-07-17 152.71 155.49 151.24 154.04 0.2M
2023-07-14 156.64 156.64 152.08 154.32 0.3M
2023-07-13 158.33 159.51 155.34 156.81 0.3M
2023-07-12 164.01 164.36 157.02 157.53 0.2M
2023-07-11 162.57 163.36 160.00 161.03 0.1M
2023-07-10 158.55 162.46 158.55 161.41 0.2M
2023-07-07 156.64 161.47 156.64 160.12 0.2M
2023-07-06 161.90 164.54 154.69 155.42 0.2M
2023-07-05 163.16 165.84 161.74 163.63 0.2M
2023-07-03 165.47 167.53 163.96 164.86 0.1M
2023-06-30 165.27 166.89 163.72 164.36 0.2M
2023-06-29 159.65 166.39 159.65 165.09 0.2M
2023-06-28 161.00 161.96 157.34 159.65 0.2M
2023-06-27 161.34 163.29 158.90 162.31 0.3M
2023-06-26 164.49 169.73 161.83 161.83 0.3M
2023-06-23 163.01 166.95 161.84 165.01 0.9M
2023-06-22 166.94 167.62 163.09 164.92 0.3M
2023-06-21 162.81 170.24 162.81 168.52 0.4M
2023-06-20 156.33 165.10 156.33 164.29 0.3M
2023-06-16 160.36 160.36 155.89 157.56 0.3M
2023-06-15 150.53 160.35 150.53 158.95 0.3M
2023-06-14 151.17 153.40 148.85 150.55 0.2M
2023-06-13 149.95 152.76 149.65 150.21 0.3M
2023-06-12 148.66 150.18 147.12 147.12 0.2M
2023-06-09 149.08 151.97 147.34 150.17 0.3M
2023-06-08 153.88 156.28 148.16 148.45 0.3M
2023-06-07 149.66 156.52 149.66 153.94 0.4M
2023-06-06 142.27 148.61 142.27 148.24 0.2M
2023-06-05 144.46 148.41 142.56 142.90 0.3M
2023-06-02 143.95 148.99 143.94 145.02 0.4M
2023-06-01 135.00 141.56 135.00 140.84 0.3M
2023-05-31 135.22 137.10 134.11 134.97 0.3M
2023-05-30 138.00 138.00 132.72 136.73 0.3M
2023-05-26 138.49 140.78 136.00 137.88 0.2M
2023-05-25 138.09 139.83 134.58 137.80 0.2M
2023-05-24 142.51 143.09 138.53 139.21 0.3M
2023-05-23 144.04 145.70 141.60 142.94 0.2M
2023-05-22 145.00 148.15 142.76 144.65 0.2M
2023-05-19 146.96 148.20 143.14 144.44 0.2M
2023-05-18 145.37 145.55 140.55 144.77 0.4M
2023-05-17 147.64 149.13 143.52 146.86 0.2M
2023-05-16 153.43 155.33 146.46 146.55 0.3M
2023-05-15 154.72 156.22 152.27 155.20 0.2M
2023-05-12 159.24 160.45 151.99 152.82 0.2M
2023-05-11 159.94 161.26 155.68 157.95 0.2M
2023-05-10 161.39 163.45 158.43 163.38 0.3M
2023-05-09 160.00 165.70 158.02 159.87 0.5M
2023-05-08 153.95 161.31 149.90 158.85 0.4M
2023-05-05 141.97 149.26 140.65 147.12 0.4M
2023-05-04 136.91 142.91 136.10 139.16 0.3M
2023-05-03 140.46 146.15 138.21 138.37 0.4M
2023-05-02 140.46 141.50 136.57 141.09 0.5M
2023-05-01 146.10 147.12 140.10 140.74 0.3M
2023-04-28 145.18 146.89 143.00 146.56 0.3M
2023-04-27 146.15 148.00 140.88 146.41 0.4M
2023-04-26 147.00 148.38 144.31 146.04 0.3M
2023-04-25 155.29 155.76 145.64 146.73 0.5M
2023-04-24 155.15 159.63 154.42 159.00 0.2M
2023-04-21 162.88 163.24 155.15 155.87 0.4M
2023-04-20 166.00 168.31 162.01 163.73 0.2M
2023-04-19 165.27 168.59 163.44 167.92 0.2M
2023-04-18 163.64 167.14 161.81 167.13 0.2M
2023-04-17 165.17 168.92 163.79 163.84 0.3M
2023-04-14 166.00 166.98 160.92 164.51 0.2M
2023-04-13 163.76 166.48 161.93 165.51 0.2M
2023-04-12 159.35 162.82 157.01 161.98 0.2M
2023-04-11 154.59 160.39 153.57 158.89 0.3M
2023-04-10 153.43 156.98 152.96 152.98 0.2M
2023-04-06 156.38 156.38 153.34 153.77 0.2M
2023-04-05 156.01 158.33 152.51 157.03 0.2M
2023-04-04 161.69 161.69 154.04 158.12 0.3M
2023-04-03 158.20 162.87 153.30 162.37 0.3M
2023-03-31 154.57 157.92 154.57 156.00 0.4M
2023-03-30 155.00 156.00 151.40 153.39 0.2M
2023-03-29 157.98 158.41 153.25 153.37 0.2M
2023-03-28 151.80 156.98 151.80 155.36 0.3M
2023-03-27 149.77 153.00 147.89 151.79 0.2M
2023-03-24 142.55 149.11 140.50 147.72 0.2M
2023-03-23 144.30 149.00 144.20 144.88 0.3M
2023-03-22 147.16 147.83 143.17 143.52 0.3M
2023-03-21 147.57 148.97 145.50 146.97 0.2M
2023-03-20 147.46 149.04 143.22 143.90 0.3M
2023-03-17 147.70 148.62 144.00 145.81 0.5M
2023-03-16 145.00 149.90 143.37 148.65 0.4M
2023-03-15 158.00 158.00 146.61 147.54 0.5M
2023-03-14 161.93 166.64 159.86 162.77 0.2M
2023-03-13 161.76 166.38 158.88 160.23 0.2M
2023-03-10 174.43 174.75 165.21 166.30 0.2M
2023-03-09 178.55 181.97 173.86 174.35 0.3M
2023-03-08 181.68 183.46 176.50 178.55 0.2M
2023-03-07 181.12 181.89 177.21 180.72 0.3M
2023-03-06 183.00 183.00 179.62 181.12 0.4M
2023-03-03 177.00 183.15 176.07 183.00 0.3M
2023-03-02 171.77 177.40 169.68 176.06 0.2M
2023-03-01 170.94 176.33 170.68 174.39 0.2M
2023-02-28 168.09 173.27 166.31 167.74 0.3M
2023-02-27 159.41 170.99 158.54 167.53 0.3M
2023-02-24 159.62 159.62 153.57 156.64 0.3M
2023-02-23 162.84 169.88 156.27 160.17 0.3M
2023-02-22 163.70 166.84 161.62 163.78 0.3M
2023-02-21 168.64 171.00 163.95 165.45 0.3M
2023-02-17 173.66 174.64 170.00 170.01 0.2M
2023-02-16 165.76 177.09 165.76 172.80 0.4M
2023-02-15 163.27 168.62 161.27 167.20 0.2M
2023-02-14 158.36 166.04 157.84 165.65 0.2M
2023-02-13 158.62 159.18 154.32 158.05 0.2M
2023-02-10 156.98 158.58 154.40 158.42 0.2M
2023-02-09 156.17 158.55 154.85 156.62 0.2M
2023-02-08 158.55 158.55 153.08 154.66 0.2M
2023-02-07 159.95 161.20 154.25 159.37 0.2M
2023-02-06 158.73 160.05 156.75 159.91 0.2M
2023-02-03 163.81 167.99 159.34 159.79 0.2M
2023-02-02 162.65 164.11 158.69 163.30 0.2M
2023-02-01 160.76 164.08 156.33 163.25 0.3M
2023-01-31 163.30 164.75 160.05 160.93 0.2M
2023-01-30 158.54 164.82 157.98 164.70 0.3M
2023-01-27 166.65 168.65 163.08 165.07 0.1M
2023-01-26 170.70 171.91 165.43 167.61 0.2M
2023-01-25 170.00 172.08 167.00 169.74 0.1M
2023-01-24 168.50 174.56 166.54 171.07 0.2M
2023-01-23 170.00 171.48 166.22 167.84 0.2M
2023-01-20 170.52 173.43 167.80 170.53 0.2M
2023-01-19 161.82 168.73 159.32 168.72 0.3M
2023-01-18 168.96 171.90 162.42 163.12 0.3M
2023-01-17 158.72 165.93 156.74 165.31 0.3M
2023-01-13 150.60 158.33 149.28 156.72 0.2M
2023-01-12 147.28 153.61 146.20 151.42 0.2M
2023-01-11 147.56 148.80 143.53 146.21 0.2M
2023-01-10 152.76 153.18 145.56 147.56 0.2M
2023-01-09 152.59 156.29 151.68 151.82 0.2M
2023-01-06 142.61 153.93 142.52 151.66 0.3M
2023-01-05 137.85 142.00 137.85 141.07 0.2M
2023-01-04 135.17 139.60 130.54 138.71 0.3M
2023-01-03 146.30 146.30 135.67 137.34 0.3M