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
2024-12-31 200.17 204.69 200.00 200.12 0.1M
2024-12-30 199.53 202.26 197.06 201.11 0.2M
2024-12-27 197.66 200.68 195.47 198.98 0.1M
2024-12-26 200.00 201.70 197.00 198.84 0.1M
2024-12-24 202.24 202.61 197.47 199.85 0.1M
2024-12-23 201.20 204.32 198.99 201.91 0.2M
2024-12-20 200.13 206.75 200.13 201.26 0.5M
2024-12-19 209.59 213.96 201.89 204.83 0.2M
2024-12-18 213.30 217.25 203.25 208.31 0.2M
2024-12-17 216.46 216.46 210.20 211.73 0.2M
2024-12-16 227.27 229.00 216.30 218.49 0.2M
2024-12-13 229.96 231.99 226.67 228.71 0.1M
2024-12-12 225.64 233.20 222.73 231.60 0.1M
2024-12-11 237.84 237.84 228.12 228.34 0.2M
2024-12-10 229.65 235.86 225.84 235.42 0.2M
2024-12-09 232.20 243.74 231.24 232.24 0.2M
2024-12-06 238.01 238.01 222.00 224.58 0.2M
2024-12-05 240.00 240.00 232.06 234.70 0.1M
2024-12-04 240.77 245.76 236.20 236.20 0.1M
2024-12-03 243.65 245.61 240.10 242.47 0.1M
2024-12-02 248.77 249.27 239.38 242.47 0.1M
2024-11-29 251.13 253.93 243.07 245.57 0.1M
2024-11-27 250.95 255.04 249.25 250.66 0.2M
2024-11-26 248.77 250.10 243.01 247.05 0.2M
2024-11-25 246.22 250.08 242.93 248.72 0.2M
2024-11-22 249.69 250.61 241.71 245.46 0.2M
2024-11-21 245.00 253.43 242.10 251.73 0.2M
2024-11-20 241.69 247.63 240.11 243.36 0.1M
2024-11-19 237.89 242.97 235.01 241.33 0.2M
2024-11-18 239.21 246.00 238.11 242.46 0.2M
2024-11-15 240.00 243.08 234.51 235.17 0.2M
2024-11-14 240.60 241.22 233.65 235.78 0.1M
2024-11-13 235.94 240.26 234.10 238.00 0.1M
2024-11-12 235.59 237.24 231.20 236.46 0.2M
2024-11-11 236.21 242.65 231.86 239.83 0.2M
2024-11-08 234.10 238.09 229.35 236.67 0.2M
2024-11-07 239.84 241.11 234.54 239.02 0.2M
2024-11-06 235.95 242.23 223.01 241.92 0.4M
2024-11-05 212.38 224.77 212.38 222.94 0.2M
2024-11-04 205.95 215.99 202.71 213.39 0.3M
2024-11-01 204.00 214.99 200.00 202.60 0.3M
2024-10-31 208.10 211.45 205.24 208.30 0.2M
2024-10-30 207.29 211.20 206.82 206.91 0.1M
2024-10-29 209.46 212.23 207.50 209.85 0.1M
2024-10-28 206.01 212.16 206.01 209.14 0.1M
2024-10-25 206.13 211.44 202.64 206.01 0.2M
2024-10-24 199.80 204.54 198.01 203.37 0.2M
2024-10-23 202.74 203.79 194.83 198.42 0.2M
2024-10-22 205.00 206.70 202.61 204.84 0.1M
2024-10-21 210.22 210.22 204.26 206.29 0.1M
2024-10-18 213.74 214.69 207.20 209.27 0.2M
2024-10-17 221.84 222.00 210.74 210.99 0.2M
2024-10-16 224.36 229.36 220.30 223.55 0.2M
2024-10-15 217.75 223.33 216.29 220.49 0.2M
2024-10-14 222.00 224.11 220.12 223.80 0.1M
2024-10-11 224.66 226.77 222.29 224.20 0.1M
2024-10-10 220.00 225.72 220.00 225.72 0.1M
2024-10-09 218.47 221.27 213.51 221.06 0.2M
2024-10-08 225.37 228.79 220.28 220.52 0.2M
2024-10-07 231.89 238.82 231.89 237.99 0.2M
2024-10-04 228.93 235.83 225.57 233.40 0.1M
2024-10-03 223.21 228.79 223.21 225.57 0.1M
2024-10-02 233.00 235.22 224.54 227.21 0.2M
2024-10-01 235.62 235.62 230.07 232.44 0.1M
2024-09-30 243.53 246.98 234.62 236.18 0.2M
2024-09-27 241.09 251.98 240.98 241.19 0.3M
2024-09-26 232.93 239.10 232.93 238.21 0.3M
2024-09-25 225.73 226.27 221.34 221.67 0.2M
2024-09-24 221.55 233.13 221.55 226.54 0.3M
2024-09-23 213.00 216.45 210.14 213.00 0.1M
2024-09-20 212.46 217.70 205.08 211.67 0.8M
2024-09-19 207.50 213.25 203.61 212.75 0.3M
2024-09-18 206.61 208.27 199.39 200.33 0.4M
2024-09-17 211.19 211.74 205.62 205.62 0.2M
2024-09-16 211.49 211.51 205.13 209.52 0.2M
2024-09-13 205.77 213.69 205.00 210.71 0.3M
2024-09-12 197.11 208.47 196.00 201.65 0.4M
2024-09-11 189.49 193.17 185.00 192.88 0.2M
2024-09-10 193.00 193.00 186.00 188.50 0.3M
2024-09-09 197.89 197.89 191.76 192.91 0.2M
2024-09-06 201.85 203.00 193.00 197.04 0.4M
2024-09-05 211.68 212.98 203.51 203.51 0.3M
2024-09-04 216.00 216.68 211.49 214.35 0.2M
2024-09-03 232.50 232.92 217.09 217.82 0.2M
2024-08-30 239.86 242.47 238.58 239.15 0.1M
2024-08-29 236.63 245.05 235.56 239.51 0.2M
2024-08-28 230.42 235.22 228.75 234.84 0.2M
2024-08-27 222.59 235.05 221.68 233.19 0.2M
2024-08-26 228.96 231.31 222.05 222.24 0.2M
2024-08-23 226.97 231.20 222.48 226.34 0.3M
2024-08-22 234.04 234.63 224.27 225.82 0.2M
2024-08-21 237.24 240.89 229.41 234.58 0.2M
2024-08-20 238.67 238.68 227.79 230.49 0.2M
2024-08-19 240.73 242.44 236.30 238.44 0.2M
2024-08-16 234.28 242.10 230.82 240.56 0.2M
2024-08-15 236.00 238.76 230.00 235.18 0.3M
2024-08-14 252.50 254.74 228.00 229.49 0.5M
2024-08-13 250.82 257.99 248.25 255.38 0.2M
2024-08-12 258.37 258.37 249.52 251.91 0.2M
2024-08-09 256.62 259.00 256.01 258.63 0.1M
2024-08-08 255.00 259.20 251.80 256.19 0.2M
2024-08-07 255.74 257.05 247.68 252.55 0.2M
2024-08-06 250.39 252.37 245.53 251.03 0.2M
2024-08-05 235.27 252.63 229.20 250.24 0.4M
2024-08-02 267.63 267.63 259.28 260.52 0.3M
2024-08-01 297.53 297.53 274.40 278.55 0.3M
2024-07-31 289.58 300.16 287.51 295.41 0.3M
2024-07-30 293.92 295.95 287.04 287.32 0.1M
2024-07-29 301.00 303.41 291.01 294.22 0.1M
2024-07-26 300.98 301.22 293.15 300.71 0.2M
2024-07-25 302.54 302.54 286.81 296.07 0.2M
2024-07-24 305.98 308.88 302.32 303.34 0.1M
2024-07-23 301.30 305.88 296.94 304.66 0.1M
2024-07-22 305.42 306.81 298.07 304.44 0.1M
2024-07-19 309.92 311.01 303.63 307.34 0.1M
2024-07-18 311.00 311.97 306.48 309.82 0.1M
2024-07-17 318.04 323.58 305.27 310.80 0.1M
2024-07-16 321.76 322.80 307.01 318.71 0.2M
2024-07-15 318.63 326.69 317.22 319.91 0.2M
2024-07-12 309.30 316.38 308.19 315.50 0.1M
2024-07-11 307.26 310.25 304.00 308.82 0.1M
2024-07-10 306.55 307.00 299.09 302.76 0.1M
2024-07-09 303.91 308.31 303.48 305.27 0.1M
2024-07-08 302.08 308.17 302.08 303.94 0.1M
2024-07-05 320.40 320.61 301.96 303.94 0.2M
2024-07-03 331.08 334.72 320.24 320.78 0.1M
2024-07-02 325.84 331.86 315.66 326.25 0.3M
2024-07-01 298.84 332.50 298.84 328.47 0.7M
2024-06-28 279.30 285.42 275.71 280.53 0.6M
2024-06-27 279.78 283.04 274.31 275.64 0.2M
2024-06-26 275.00 283.07 274.00 281.28 0.2M
2024-06-25 284.75 284.75 275.80 276.39 0.2M
2024-06-24 284.90 291.01 283.27 285.69 0.2M
2024-06-21 288.36 292.25 278.36 286.49 0.8M
2024-06-20 300.10 307.91 292.87 293.14 0.2M
2024-06-18 292.80 300.41 292.80 299.00 0.1M
2024-06-17 292.21 298.63 291.92 293.93 0.1M
2024-06-14 296.60 298.35 294.26 294.69 0.1M
2024-06-13 297.18 298.62 292.00 297.65 0.1M
2024-06-12 305.00 305.72 297.00 298.28 0.1M
2024-06-11 302.83 302.90 293.92 300.90 0.1M
2024-06-10 304.05 306.05 291.05 304.15 0.2M
2024-06-07 305.48 307.30 299.11 307.03 0.1M
2024-06-06 311.96 314.72 309.55 309.71 0.1M
2024-06-05 298.71 311.69 298.71 310.61 0.2M
2024-06-04 326.21 329.40 296.01 298.70 0.3M
2024-06-03 321.36 332.97 321.36 329.63 0.3M
2024-05-31 315.51 318.80 312.35 315.41 0.2M
2024-05-30 309.00 314.99 308.42 313.24 0.1M
2024-05-29 307.26 312.05 306.85 308.21 0.1M
2024-05-28 308.62 316.02 306.69 309.73 0.1M
2024-05-24 307.00 308.54 305.13 307.18 0.1M
2024-05-23 306.66 310.70 300.27 302.93 0.1M
2024-05-22 301.87 306.45 299.73 304.52 0.2M
2024-05-21 298.96 305.00 298.28 304.07 0.2M
2024-05-20 287.58 298.64 287.58 297.97 0.3M
2024-05-17 291.81 293.26 284.26 286.49 0.2M
2024-05-16 289.70 291.20 285.00 289.22 0.1M
2024-05-15 286.85 291.29 282.98 289.61 0.2M
2024-05-14 291.47 294.24 286.18 286.45 0.1M
2024-05-13 287.09 293.30 286.24 290.63 0.1M
2024-05-10 298.89 298.89 285.59 287.09 0.2M
2024-05-09 300.87 301.98 295.04 298.77 0.2M
2024-05-08 298.77 301.15 292.81 300.49 0.2M
2024-05-07 300.74 313.55 300.74 304.57 0.2M
2024-05-06 309.63 326.36 294.55 296.64 0.4M
2024-05-03 324.82 334.01 322.73 332.77 0.2M
2024-05-02 326.71 331.29 323.20 323.49 0.2M
2024-05-01 330.27 330.27 316.90 322.48 0.2M
2024-04-30 339.52 340.99 324.80 327.12 0.2M
2024-04-29 346.90 346.90 337.51 341.47 0.2M
2024-04-26 341.10 347.60 335.58 343.90 0.2M
2024-04-25 322.00 343.42 320.49 341.10 0.3M
2024-04-24 322.80 331.81 321.92 324.31 0.2M
2024-04-23 328.04 330.01 314.00 321.71 0.2M
2024-04-22 328.33 336.20 323.02 333.00 0.2M
2024-04-19 334.36 341.37 328.39 329.50 0.3M
2024-04-18 343.59 349.37 334.70 337.21 0.1M
2024-04-17 360.00 361.17 341.09 342.18 0.2M
2024-04-16 321.59 349.75 315.00 349.17 0.3M
2024-04-15 328.46 333.52 323.76 324.80 0.1M
2024-04-12 332.25 340.92 324.02 327.71 0.2M
2024-04-11 323.00 330.07 323.00 328.44 0.2M
2024-04-10 314.34 322.88 314.34 321.42 0.2M
2024-04-09 317.40 322.62 308.40 322.61 0.2M
2024-04-08 314.07 318.16 307.00 314.50 0.1M
2024-04-05 312.59 317.17 308.01 311.23 0.2M
2024-04-04 321.30 323.79 309.49 311.30 0.2M
2024-04-03 315.09 323.57 314.55 320.49 0.2M
2024-04-02 324.00 324.00 310.99 314.36 0.2M
2024-04-01 329.00 333.00 324.70 325.17 0.1M
2024-03-28 324.35 332.71 316.99 331.17 0.3M
2024-03-27 316.50 326.97 316.25 323.02 0.2M
2024-03-26 312.97 321.20 310.55 314.57 0.3M
2024-03-25 315.46 321.09 308.89 309.97 0.3M
2024-03-22 326.39 328.52 310.42 310.87 0.2M
2024-03-21 326.74 329.12 322.96 326.91 0.2M
2024-03-20 320.70 325.10 311.67 324.89 0.2M
2024-03-19 303.12 320.83 302.00 317.96 0.2M
2024-03-18 312.25 315.84 300.56 305.40 0.3M
2024-03-15 301.37 308.24 290.03 308.24 0.9M
2024-03-14 308.93 312.77 298.47 304.07 0.4M
2024-03-13 319.35 320.14 298.90 313.83 0.6M
2024-03-12 345.00 345.52 317.00 320.24 0.5M
2024-03-11 371.37 371.37 340.29 344.11 0.4M
2024-03-08 390.27 397.00 373.55 376.03 0.2M
2024-03-07 383.16 390.38 377.50 389.91 0.2M
2024-03-06 376.29 386.00 376.29 381.05 0.2M
2024-03-05 375.50 387.11 368.82 372.20 0.2M
2024-03-04 385.18 395.39 376.58 376.80 0.3M
2024-03-01 380.00 395.99 380.00 386.02 0.3M
2024-02-29 370.34 377.84 363.66 377.25 0.4M
2024-02-28 432.00 432.10 360.01 362.62 0.7M
2024-02-27 447.18 452.00 428.30 438.65 0.3M
2024-02-26 409.00 446.03 407.01 442.21 0.5M
2024-02-23 390.00 390.98 382.17 389.88 0.2M
2024-02-22 374.64 389.67 371.81 388.07 0.1M
2024-02-21 361.66 376.51 360.01 374.67 0.1M
2024-02-20 371.00 371.00 358.19 364.38 0.1M
2024-02-16 380.71 380.82 368.58 373.58 0.2M
2024-02-15 382.99 386.91 357.70 378.02 0.3M
2024-02-14 383.89 393.31 380.22 390.80 0.2M
2024-02-13 366.70 385.47 365.27 380.22 0.3M
2024-02-12 374.10 375.79 370.55 372.78 0.1M
2024-02-09 373.47 373.47 363.36 370.00 0.1M
2024-02-08 357.19 374.04 354.68 370.91 0.1M
2024-02-07 360.20 364.00 351.99 361.29 0.2M
2024-02-06 382.02 382.45 342.18 359.41 0.4M
2024-02-05 396.17 398.11 371.00 380.27 0.3M
2024-02-02 399.58 411.20 399.58 403.53 0.1M
2024-02-01 401.09 409.60 401.08 407.00 0.1M
2024-01-31 401.46 408.04 398.53 399.24 0.1M
2024-01-30 391.25 403.64 386.01 403.38 0.1M
2024-01-29 385.02 396.90 380.93 395.54 0.1M
2024-01-26 378.54 387.35 376.02 386.05 0.1M
2024-01-25 398.95 398.95 374.06 378.54 0.2M
2024-01-24 404.91 407.63 389.21 389.35 0.2M
2024-01-23 408.63 408.63 397.74 400.93 0.2M
2024-01-22 402.43 408.74 392.02 406.78 0.2M
2024-01-19 398.18 403.52 388.17 402.46 0.4M
2024-01-18 382.00 398.74 377.04 396.53 0.3M
2024-01-17 353.75 378.84 351.27 377.43 0.2M
2024-01-16 369.95 372.74 356.35 358.71 0.2M
2024-01-12 366.13 370.78 361.02 368.00 0.1M
2024-01-11 364.80 368.14 354.48 362.62 0.1M
2024-01-10 382.00 382.14 362.89 363.90 0.2M
2024-01-09 364.28 383.45 362.45 381.95 0.2M
2024-01-08 365.00 365.76 350.11 365.72 0.1M
2024-01-05 360.01 371.89 359.80 367.32 0.2M
2024-01-04 341.80 379.19 341.77 361.66 0.5M
2024-01-03 339.54 348.09 337.82 341.18 0.2M
2024-01-02 335.00 343.77 333.55 341.24 0.1M