Atlanticus Holdings Corp (ATLC)

ATLC
🏛️ 미국 →
54.14
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 55.79 56.95 53.70 56.95 2.7K
09:32 56.97 57.21 56.97 57.15 0.7K
09:33 57.15 57.15 57.15 57.15 0.0K
09:34 57.15 57.49 57.15 57.49 0.8K
09:35 57.49 57.49 57.49 57.49 0.1K
09:36 57.49 57.49 57.49 57.49 0.0K
09:37 57.49 57.49 57.49 57.49 0.0K
09:38 56.51 56.51 56.51 56.51 0.3K
09:39 56.51 56.51 56.51 56.51 0.0K
09:40 56.51 56.51 56.51 56.51 0.0K
09:41 57.14 57.14 57.14 57.14 0.3K
09:42 57.14 57.14 57.14 57.14 0.0K
09:43 57.14 57.24 57.14 57.24 0.2K
09:44 57.24 57.24 57.24 57.24 0.2K
09:45 57.23 57.23 57.23 57.23 0.9K
09:46 57.23 57.23 57.23 57.23 0.3K
09:47 57.23 57.27 57.23 57.27 0.3K
09:48 57.27 57.27 57.27 57.27 0.1K
09:49 57.27 57.30 57.27 57.30 0.5K
09:50 57.30 57.30 57.30 57.30 0.1K
09:51 57.30 57.30 57.30 57.30 0.2K
09:52 57.30 57.30 57.30 57.30 0.0K
09:53 57.30 57.30 57.30 57.30 0.2K
09:54 57.30 57.94 57.30 57.94 0.2K
09:55 57.94 57.94 57.94 57.94 0.1K
09:56 57.94 57.94 57.94 57.94 0.0K
09:57 57.94 57.94 57.29 57.29 0.1K
09:58 57.29 57.29 57.29 57.29 0.0K
09:59 57.29 57.29 57.29 57.29 0.0K
10:00 57.29 57.29 57.29 57.29 0.0K
10:01 57.29 57.29 57.29 57.29 0.1K
10:02 57.29 57.29 57.29 57.29 0.0K
10:03 57.29 57.29 57.29 57.29 0.0K
10:04 57.29 57.29 57.29 57.29 0.0K
10:05 57.29 57.29 57.29 57.29 0.0K
10:06 57.29 57.29 57.29 57.29 0.0K
10:07 57.29 57.29 57.29 57.29 0.1K
10:08 57.29 57.29 57.29 57.29 0.0K
10:09 57.29 57.29 57.29 57.29 0.0K
10:10 57.29 57.29 57.29 57.29 0.0K
10:11 57.29 57.29 57.29 57.29 0.0K
10:12 57.29 57.29 57.29 57.29 0.0K
10:13 57.29 57.29 57.29 57.29 0.0K
10:14 57.29 57.29 56.74 56.74 0.2K
10:15 57.06 57.06 57.06 57.06 0.1K
10:16 57.06 57.06 57.06 57.06 0.1K
10:17 57.06 57.06 57.06 57.06 0.0K
10:18 57.06 57.06 57.06 57.06 0.0K
10:19 57.06 57.06 57.06 57.06 0.0K
10:20 56.52 56.52 56.52 56.52 0.1K
10:21 56.52 56.52 56.52 56.52 0.0K
10:22 56.52 56.52 56.52 56.52 0.0K
10:23 56.52 56.52 56.52 56.52 0.0K
10:24 56.52 56.52 56.52 56.52 0.0K
10:25 56.52 56.52 56.52 56.52 1.0K
10:26 56.52 56.52 56.52 56.52 0.0K
10:27 56.52 56.52 56.52 56.52 0.0K
10:28 56.52 56.52 56.52 56.52 0.0K
10:29 56.52 56.52 56.52 56.52 0.0K
10:30 56.52 56.52 56.52 56.52 0.2K
10:31 56.52 56.52 56.52 56.52 0.0K
10:32 56.52 56.52 56.52 56.52 0.0K
10:33 56.52 56.52 56.52 56.52 0.0K
10:34 56.52 56.52 56.52 56.52 0.0K
10:35 56.52 56.52 56.52 56.52 0.0K
10:36 56.52 56.52 56.52 56.52 0.0K
10:37 56.52 56.52 56.52 56.52 0.0K
10:38 56.52 56.52 56.52 56.52 0.0K
10:39 56.52 56.52 56.52 56.52 0.0K
10:40 56.52 56.52 56.52 56.52 0.0K
10:41 56.52 56.52 56.52 56.52 0.0K
10:42 56.52 56.52 56.52 56.52 0.0K
10:43 56.52 56.52 56.52 56.52 0.0K
10:44 56.52 56.52 56.52 56.52 0.0K
10:45 56.47 56.47 56.47 56.47 0.4K
10:46 56.47 56.47 56.47 56.47 0.0K
10:47 56.47 56.47 56.47 56.47 0.0K
10:48 56.47 56.47 56.47 56.47 0.0K
10:49 56.47 56.47 56.47 56.47 0.0K
10:50 56.47 56.47 56.47 56.47 0.0K
10:51 56.47 56.47 56.47 56.47 0.0K
10:52 56.47 56.47 56.47 56.47 0.0K
10:53 56.47 56.47 56.47 56.47 0.0K
10:54 56.47 56.47 56.47 56.47 0.0K
10:55 56.47 56.47 56.47 56.47 0.0K
10:56 56.47 56.47 56.47 56.47 0.0K
10:57 56.47 56.47 56.47 56.47 0.0K
10:58 56.47 56.47 56.47 56.47 0.0K
10:59 56.47 56.47 56.47 56.47 0.0K
11:00 56.47 56.47 56.47 56.47 0.0K
11:01 56.47 56.47 56.47 56.47 0.0K
11:02 56.47 56.47 56.47 56.47 0.0K
11:03 56.47 56.47 56.47 56.47 0.0K
11:04 56.47 56.47 56.47 56.47 0.0K
11:05 56.47 56.47 56.47 56.47 0.0K
11:06 56.47 56.47 56.47 56.47 0.0K
11:07 56.47 56.47 56.47 56.47 0.2K
11:08 56.47 56.47 56.47 56.47 0.0K
11:09 56.47 56.47 56.47 56.47 0.1K
11:10 56.47 56.47 56.47 56.47 0.0K
11:11 56.47 56.47 56.47 56.47 0.0K
11:12 56.47 56.47 56.47 56.47 0.0K
11:13 56.47 56.47 56.47 56.47 0.1K
11:14 56.47 56.47 56.47 56.47 0.0K
11:15 56.47 56.47 56.43 56.43 0.3K
11:16 56.43 56.43 56.43 56.43 0.0K
11:17 56.43 56.43 56.43 56.43 0.0K
11:18 56.43 56.43 56.43 56.43 0.1K
11:19 56.43 56.43 56.43 56.43 0.0K
11:20 55.96 55.96 55.96 55.96 0.4K
11:21 55.96 55.96 55.96 55.96 0.0K
11:22 55.96 55.96 55.96 55.96 0.0K
11:23 55.96 55.96 55.96 55.96 0.0K
11:24 55.96 55.96 55.96 55.96 0.0K
11:25 55.96 55.96 55.96 55.96 0.0K
11:26 55.96 55.96 55.96 55.96 0.0K
11:27 55.96 55.96 55.96 55.96 0.0K
11:28 56.57 56.57 56.57 56.57 0.1K
11:29 56.57 56.57 56.57 56.57 0.0K
11:30 56.57 56.57 56.57 56.57 0.0K
11:31 56.57 56.57 56.57 56.57 0.0K
11:32 56.57 56.57 56.57 56.57 0.0K
11:33 56.41 56.41 56.41 56.41 0.5K
11:34 56.41 56.41 56.41 56.41 0.2K
11:35 56.41 56.41 56.41 56.41 0.0K
11:36 56.41 56.41 56.41 56.41 0.0K
11:37 56.41 56.41 56.41 56.41 0.0K
11:38 56.41 56.41 56.41 56.41 0.0K
11:39 56.41 56.41 56.41 56.41 0.1K
11:40 56.41 56.41 56.41 56.41 0.1K
11:41 56.41 56.41 56.41 56.41 0.2K
11:42 56.41 56.41 56.41 56.41 0.0K
11:43 56.41 56.41 56.41 56.41 0.0K
11:44 56.41 56.41 56.41 56.41 0.0K
11:45 56.41 56.41 56.41 56.41 0.0K
11:46 56.41 56.41 56.41 56.41 0.0K
11:47 56.41 56.41 56.41 56.41 0.0K
11:48 56.41 56.41 56.41 56.41 0.0K
11:49 56.41 56.41 56.41 56.41 0.0K
11:50 56.41 56.41 56.41 56.41 0.0K
11:51 56.41 56.41 56.41 56.41 0.0K
11:52 56.41 56.41 56.41 56.41 0.0K
11:53 56.41 56.41 56.41 56.41 0.0K
11:54 56.41 56.41 56.41 56.41 0.0K
11:55 56.41 56.41 56.41 56.41 0.0K
11:56 56.41 56.41 56.41 56.41 0.4K
11:57 56.41 56.41 56.08 56.08 0.2K
11:58 56.08 56.08 56.08 56.08 0.0K
11:59 56.08 56.08 56.08 56.08 0.0K
12:00 56.08 56.08 56.08 56.08 0.0K
12:01 56.08 56.08 56.08 56.08 0.0K
12:02 56.08 56.08 56.08 56.08 0.0K
12:03 56.08 56.08 56.08 56.08 0.0K
12:04 56.08 56.08 56.08 56.08 0.0K
12:05 56.08 56.08 56.08 56.08 0.0K
12:06 56.08 56.08 56.08 56.08 0.0K
12:07 56.08 56.08 56.08 56.08 0.0K
12:08 56.08 56.08 56.08 56.08 0.0K
12:09 56.08 56.08 56.08 56.08 0.0K
12:10 56.08 56.08 56.08 56.08 0.0K
12:11 56.08 56.08 56.08 56.08 0.0K
12:12 56.08 56.08 56.08 56.08 0.1K
12:13 56.08 56.08 56.08 56.08 0.2K
12:14 56.08 56.44 56.08 56.44 0.2K
12:15 56.44 56.44 56.44 56.44 0.1K
12:16 56.44 56.44 56.44 56.44 0.1K
12:17 56.44 56.44 56.44 56.44 0.0K
12:18 56.44 56.44 56.44 56.44 0.0K
12:19 56.44 56.44 56.44 56.44 0.0K
12:20 56.44 56.44 56.42 56.42 0.1K
12:21 56.42 56.42 56.34 56.34 0.5K
12:22 56.34 56.34 56.34 56.34 0.0K
12:23 56.34 56.34 56.34 56.34 0.0K
12:24 56.34 56.34 56.34 56.34 0.1K
12:25 56.34 56.34 56.34 56.34 0.1K
12:26 56.34 56.34 56.34 56.34 0.0K
12:27 56.34 56.34 56.34 56.34 0.0K
12:28 56.34 56.34 56.34 56.34 0.2K
12:29 56.34 56.34 56.34 56.34 0.0K
12:30 56.34 56.34 56.34 56.34 0.0K
12:31 56.34 56.34 56.34 56.34 0.0K
12:32 56.34 56.34 56.14 56.14 1.2K
12:33 55.84 55.84 55.84 55.84 0.1K
12:34 55.84 55.84 55.84 55.84 0.0K
12:35 55.84 55.84 55.84 55.84 0.0K
12:36 55.84 55.84 55.84 55.84 0.0K
12:37 55.84 55.84 55.84 55.84 0.0K
12:38 55.84 55.84 55.63 55.63 0.1K
12:39 55.63 55.63 55.63 55.63 0.0K
12:40 55.63 55.63 55.63 55.63 0.0K
12:41 55.63 55.63 55.63 55.63 0.1K
12:42 55.63 55.63 55.63 55.63 0.3K
12:43 55.63 55.63 55.63 55.63 0.0K
12:44 55.63 55.63 55.63 55.63 0.0K
12:45 55.63 55.63 55.63 55.63 0.1K
12:46 55.63 55.63 55.63 55.63 0.0K
12:47 55.63 55.63 55.63 55.63 0.0K
12:48 55.63 55.63 55.63 55.63 0.1K
12:49 55.63 55.63 55.63 55.63 0.1K
12:50 55.63 55.63 55.63 55.63 0.0K
12:51 55.63 55.63 55.63 55.63 0.0K
12:52 55.63 55.63 55.63 55.63 0.0K
12:53 55.63 55.63 55.63 55.63 0.0K
12:54 55.63 55.63 55.63 55.63 0.0K
12:55 55.63 55.63 55.63 55.63 0.4K
12:56 55.63 55.63 55.63 55.63 0.0K
12:57 55.63 55.63 55.63 55.63 0.0K
12:58 55.63 55.63 55.63 55.63 0.0K
12:59 55.63 55.63 55.63 55.63 0.0K
13:00 55.63 55.63 55.63 55.63 0.0K
13:01 55.63 55.63 55.63 55.63 0.0K
13:02 55.63 55.63 55.63 55.63 0.1K
13:03 55.63 55.63 55.63 55.63 0.1K
13:04 55.63 55.63 55.63 55.63 0.0K
13:05 55.63 55.63 55.63 55.63 0.0K
13:06 55.63 55.63 55.63 55.63 0.1K
13:07 55.63 55.63 55.63 55.63 0.0K
13:08 55.40 55.40 55.40 55.40 0.1K
13:09 55.40 55.40 55.40 55.40 0.0K
13:10 55.40 55.40 55.40 55.40 0.0K
13:11 55.40 55.40 55.40 55.40 0.0K
13:12 55.40 55.40 55.40 55.40 0.0K
13:13 55.40 55.40 55.40 55.40 0.0K
13:14 55.40 55.40 55.40 55.40 0.1K
13:15 55.15 55.15 55.15 55.15 0.1K
13:16 55.15 55.15 55.15 55.15 0.2K
13:17 55.15 55.15 55.15 55.15 0.0K
13:18 55.15 55.15 55.15 55.15 0.0K
13:19 55.15 55.15 55.15 55.15 0.0K
13:20 55.15 55.15 55.15 55.15 0.0K
13:21 55.15 55.15 55.15 55.15 0.0K
13:22 55.15 55.15 55.15 55.15 0.0K
13:23 55.15 55.15 55.15 55.15 0.0K
13:24 55.15 55.15 55.15 55.15 0.0K
13:25 55.15 55.15 55.15 55.15 0.1K
13:26 55.15 55.15 55.15 55.15 0.1K
13:27 55.15 55.15 55.15 55.15 0.0K
13:28 55.10 55.10 55.10 55.10 0.4K
13:29 55.10 55.20 55.10 55.20 0.1K
13:30 55.20 55.20 55.20 55.20 0.1K
13:31 55.20 55.20 54.86 54.86 0.7K
13:32 54.86 54.86 54.86 54.86 0.0K
13:33 54.86 54.86 54.86 54.86 0.0K
13:34 54.86 54.86 54.86 54.86 0.0K
13:35 54.86 54.86 54.86 54.86 0.0K
13:36 54.86 54.86 54.86 54.86 0.0K
13:37 54.86 54.86 54.86 54.86 0.0K
13:38 54.86 54.86 54.86 54.86 0.1K
13:39 54.86 54.86 54.86 54.86 0.0K
13:40 54.86 54.86 54.86 54.86 0.0K
13:41 54.86 54.86 54.86 54.86 0.0K
13:42 54.86 54.86 54.86 54.86 0.0K
13:43 54.86 54.86 54.86 54.86 0.0K
13:44 54.86 55.06 54.86 55.06 0.6K
13:45 55.06 55.06 55.06 55.06 0.1K
13:46 55.06 55.06 55.06 55.06 0.6K
13:47 55.06 55.06 55.06 55.06 0.2K
13:48 55.06 55.06 55.06 55.06 0.0K
13:49 55.06 55.06 55.06 55.06 0.0K
13:50 55.06 55.06 55.06 55.06 0.0K
13:51 55.06 55.06 55.06 55.06 0.0K
13:52 55.06 55.06 55.06 55.06 0.0K
13:53 55.06 55.06 55.06 55.06 0.0K
13:54 55.06 55.06 55.06 55.06 0.1K
13:55 55.06 55.06 55.06 55.06 0.0K
13:56 55.06 55.06 55.06 55.06 0.0K
13:57 55.06 55.06 55.06 55.06 0.0K
13:58 55.06 55.06 55.06 55.06 0.0K
13:59 55.06 55.06 55.06 55.06 0.0K
14:00 55.05 55.05 55.05 55.05 0.4K
14:01 55.05 55.05 55.05 55.05 0.0K
14:02 55.05 55.05 54.70 54.70 0.1K
14:03 54.70 54.70 54.70 54.70 0.0K
14:04 54.70 54.70 54.70 54.70 0.0K
14:05 54.70 54.70 54.70 54.70 0.1K
14:06 54.70 55.09 54.70 55.09 0.2K
14:07 55.09 55.09 55.09 55.09 0.1K
14:08 55.09 55.09 55.09 55.09 0.0K
14:09 55.09 55.09 55.09 55.09 0.0K
14:10 55.09 55.09 55.09 55.09 0.0K
14:11 55.09 55.09 55.09 55.09 0.0K
14:12 55.09 55.09 55.09 55.09 0.0K
14:13 55.09 55.09 55.09 55.09 0.0K
14:14 55.09 55.09 55.09 55.09 0.1K
14:15 55.09 55.09 55.09 55.09 0.0K
14:16 55.09 55.09 55.09 55.09 0.0K
14:17 55.09 55.09 55.09 55.09 0.0K
14:18 55.09 55.09 55.09 55.09 0.0K
14:19 55.09 55.09 55.09 55.09 0.0K
14:20 55.09 55.09 54.81 54.81 0.1K
14:21 54.81 54.81 54.81 54.81 0.0K
14:22 54.81 54.81 54.81 54.81 0.2K
14:23 54.81 54.81 54.81 54.81 0.0K
14:24 54.81 54.81 54.81 54.81 0.0K
14:25 54.81 54.81 54.81 54.81 0.0K
14:26 54.81 55.09 54.81 55.09 0.4K
14:27 55.09 55.09 55.09 55.09 0.0K
14:28 55.09 55.09 55.09 55.09 0.0K
14:29 55.09 55.09 55.09 55.09 0.0K
14:30 55.09 55.09 55.09 55.09 0.0K
14:31 55.09 55.09 55.09 55.09 0.0K
14:32 55.09 55.09 55.09 55.09 0.0K
14:33 55.09 55.09 55.09 55.09 0.0K
14:34 55.09 55.09 55.09 55.09 0.0K
14:35 55.09 55.09 55.09 55.09 0.0K
14:36 55.09 55.09 54.87 54.87 0.4K
14:37 54.87 54.87 54.87 54.87 0.0K
14:38 54.87 54.87 54.87 54.87 0.0K
14:39 54.87 54.87 54.87 54.87 0.0K
14:40 54.87 54.87 54.87 54.87 0.0K
14:41 54.87 54.87 54.87 54.87 0.0K
14:42 54.87 54.87 54.87 54.87 0.0K
14:43 54.97 54.97 54.97 54.97 0.1K
14:44 54.97 54.97 54.97 54.97 0.0K
14:45 54.97 54.97 54.97 54.97 0.0K
14:46 54.97 54.97 54.97 54.97 0.0K
14:47 54.97 54.97 54.97 54.97 0.5K
14:48 54.97 54.97 54.97 54.97 0.0K
14:49 54.97 54.97 54.97 54.97 0.4K
14:50 54.97 54.97 54.97 54.97 0.0K
14:51 54.97 54.97 54.97 54.97 0.0K
14:52 54.97 54.97 54.97 54.97 0.0K
14:53 54.97 54.97 54.97 54.97 0.0K
14:54 54.97 54.97 54.97 54.97 0.0K
14:55 54.97 54.97 54.97 54.97 0.1K
14:56 54.97 54.97 54.97 54.97 0.0K
14:57 54.87 54.87 54.85 54.85 0.5K
14:58 54.85 54.85 54.85 54.85 0.1K
14:59 54.85 54.85 54.85 54.85 0.0K
15:00 54.85 54.85 54.85 54.85 0.0K
15:01 54.85 54.85 54.85 54.85 0.2K
15:02 54.85 54.85 54.85 54.85 0.0K
15:03 54.85 54.85 54.85 54.85 0.0K
15:04 54.85 54.85 54.65 54.65 0.3K
15:05 54.65 54.87 54.65 54.87 0.4K
15:06 54.75 54.75 54.75 54.75 0.1K
15:07 54.86 54.86 54.86 54.86 0.2K
15:08 54.86 54.86 54.86 54.86 0.0K
15:09 54.86 54.86 54.69 54.69 0.3K
15:10 54.69 54.69 54.69 54.69 0.0K
15:11 54.69 54.69 54.69 54.69 0.0K
15:12 54.69 54.69 54.69 54.69 0.1K
15:13 54.69 54.69 54.69 54.69 0.0K
15:14 54.69 54.69 54.69 54.69 0.1K
15:15 54.69 54.69 54.69 54.69 0.0K
15:16 54.69 54.69 54.69 54.69 0.0K
15:17 54.69 54.69 54.69 54.69 0.0K
15:18 54.69 54.69 54.69 54.69 0.0K
15:19 54.69 54.69 54.69 54.69 0.1K
15:20 54.69 54.69 54.69 54.69 0.0K
15:21 54.69 54.69 54.69 54.69 0.0K
15:22 54.69 54.69 54.69 54.69 0.0K
15:23 54.69 54.69 54.69 54.69 0.0K
15:24 54.69 54.69 54.69 54.69 0.0K
15:25 54.69 54.69 54.69 54.69 0.0K
15:26 54.69 54.69 54.69 54.69 0.0K
15:27 54.69 54.69 54.69 54.69 0.0K
15:28 55.00 55.00 55.00 55.00 0.1K
15:29 55.00 55.00 55.00 55.00 0.1K
15:30 55.00 55.00 55.00 55.00 0.0K
15:31 55.00 55.00 55.00 55.00 0.0K
15:32 55.00 55.22 55.00 55.22 0.2K
15:33 55.22 55.22 55.22 55.22 0.0K
15:34 55.22 55.22 54.96 54.96 0.1K
15:35 54.96 54.96 54.96 54.96 0.1K
15:36 54.96 54.96 54.96 54.96 0.1K
15:37 54.96 54.96 54.96 54.96 0.1K
15:38 54.96 54.96 54.96 54.96 0.0K
15:39 54.96 54.96 54.96 54.96 0.0K
15:40 54.96 54.96 54.96 54.96 0.1K
15:41 54.96 54.96 54.96 54.96 0.0K
15:42 54.96 54.96 54.82 54.82 0.2K
15:43 54.82 54.82 54.82 54.82 0.3K
15:44 54.82 54.82 54.82 54.82 0.5K
15:45 54.82 54.82 54.82 54.82 0.0K
15:46 54.82 54.82 54.82 54.82 0.0K
15:47 54.82 54.83 54.82 54.83 0.7K
15:48 54.83 54.83 54.83 54.83 0.1K
15:49 54.83 54.83 54.83 54.83 0.0K
15:50 55.02 55.02 55.02 55.02 0.1K
15:51 55.02 55.02 55.02 55.02 0.2K
15:52 55.02 55.02 55.02 55.02 0.0K
15:53 55.02 55.02 55.02 55.02 0.0K
15:54 55.02 55.02 55.02 55.02 0.3K
15:55 55.02 55.02 55.02 55.02 0.1K
15:56 55.02 55.02 55.02 55.02 0.1K
15:57 55.02 55.02 55.02 55.02 0.3K
15:58 55.02 55.02 55.02 55.02 0.2K
15:59 55.02 55.02 54.87 54.87 0.4K
16:00 54.87 54.87 54.83 54.84 8.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음