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 55.00 56.93 55.00 55.14 3.7K
09:32 55.14 55.14 55.14 55.14 0.1K
09:33 55.14 55.14 55.14 55.14 0.3K
09:34 55.14 55.14 55.14 55.14 0.7K
09:35 55.14 55.67 55.14 55.67 0.3K
09:36 55.67 55.67 55.27 55.27 0.3K
09:37 55.27 55.27 55.27 55.27 0.2K
09:38 55.27 55.27 55.27 55.27 0.0K
09:39 55.27 55.27 55.27 55.27 0.4K
09:40 55.27 55.32 55.27 55.32 0.9K
09:41 55.32 55.32 55.32 55.32 0.1K
09:42 55.32 55.32 55.32 55.32 0.0K
09:43 55.32 55.32 55.32 55.32 0.0K
09:44 55.59 55.59 55.59 55.59 0.5K
09:45 55.59 55.59 55.59 55.59 0.0K
09:46 55.59 55.59 55.59 55.59 0.0K
09:47 55.59 55.59 55.59 55.59 0.0K
09:48 55.59 55.81 55.59 55.81 1.5K
09:49 55.81 55.81 55.81 55.81 0.0K
09:50 55.81 55.81 55.81 55.81 0.0K
09:51 55.81 55.81 55.81 55.81 0.0K
09:52 55.81 55.81 55.81 55.81 0.2K
09:53 55.81 55.81 55.81 55.81 0.1K
09:54 55.81 55.81 55.81 55.81 0.0K
09:55 55.81 55.81 55.81 55.81 0.0K
09:56 55.81 55.81 55.81 55.81 0.1K
09:57 55.81 55.81 55.81 55.81 0.0K
09:58 55.81 55.81 55.81 55.81 0.1K
09:59 55.81 55.81 55.81 55.81 0.1K
10:00 55.81 55.81 55.81 55.81 0.4K
10:01 55.81 55.81 55.81 55.81 0.5K
10:02 55.81 55.81 55.81 55.81 0.0K
10:03 54.90 54.90 54.90 54.90 2.3K
10:04 54.90 54.90 54.90 54.90 0.0K
10:05 54.90 54.90 54.90 54.90 0.1K
10:06 54.90 54.90 54.90 54.90 0.4K
10:07 55.29 55.29 55.29 55.29 0.7K
10:08 55.29 55.29 55.29 55.29 0.1K
10:09 55.29 55.29 55.29 55.29 0.3K
10:10 55.29 55.29 55.29 55.29 0.0K
10:11 55.29 55.29 55.29 55.29 0.0K
10:12 55.29 55.29 55.29 55.29 0.0K
10:13 55.29 55.29 55.29 55.29 0.0K
10:14 55.29 55.29 55.29 55.29 0.1K
10:15 55.29 55.29 55.29 55.29 0.0K
10:16 55.29 55.29 54.94 54.94 0.2K
10:17 54.94 54.94 54.94 54.94 0.0K
10:18 54.94 54.94 54.94 54.94 0.0K
10:19 54.94 54.94 54.94 54.94 0.1K
10:20 54.94 54.94 54.94 54.94 0.0K
10:21 54.94 55.00 54.94 55.00 1.2K
10:22 55.00 55.04 55.00 55.04 0.2K
10:23 55.04 55.04 55.04 55.04 0.0K
10:24 55.04 55.04 54.83 54.83 0.3K
10:25 54.83 54.83 54.83 54.83 0.0K
10:26 55.05 55.09 55.05 55.09 0.5K
10:27 55.09 55.09 55.09 55.09 0.0K
10:28 55.09 55.09 55.09 55.09 0.0K
10:29 55.09 55.09 55.09 55.09 0.1K
10:30 55.00 55.00 55.00 55.00 3.8K
10:31 55.00 55.00 55.00 55.00 0.6K
10:32 55.00 55.00 55.00 55.00 0.0K
10:33 54.93 54.93 54.93 54.93 0.1K
10:34 54.93 54.93 54.93 54.93 0.1K
10:35 54.93 54.93 54.93 54.93 0.0K
10:36 54.93 54.93 54.93 54.93 0.0K
10:37 54.93 54.93 54.93 54.93 0.0K
10:38 54.93 54.93 54.93 54.93 0.1K
10:39 54.93 54.93 54.93 54.93 0.0K
10:40 54.93 54.93 54.93 54.93 0.7K
10:41 54.93 54.93 54.93 54.93 0.0K
10:42 54.93 54.93 54.93 54.93 0.1K
10:43 54.93 54.93 54.93 54.93 0.1K
10:44 54.93 54.93 54.93 54.93 0.0K
10:45 54.93 54.93 54.93 54.93 0.0K
10:46 54.93 54.93 54.93 54.93 0.1K
10:47 54.93 54.93 54.93 54.93 0.1K
10:48 54.93 54.93 54.93 54.93 0.0K
10:49 54.93 54.93 54.93 54.93 0.0K
10:50 54.93 54.93 54.93 54.93 0.1K
10:51 54.66 54.66 54.66 54.66 0.4K
10:52 54.66 54.66 54.66 54.66 0.4K
10:53 54.66 54.66 54.66 54.66 0.0K
10:54 54.66 54.66 54.66 54.66 0.0K
10:55 54.98 54.98 54.98 54.98 0.2K
10:56 54.98 54.98 54.98 54.98 0.2K
10:57 54.98 54.98 54.98 54.98 0.3K
10:58 54.98 54.98 54.98 54.98 0.1K
10:59 54.98 54.98 54.98 54.98 0.0K
11:00 54.98 55.00 54.98 55.00 1.2K
11:01 55.00 55.00 55.00 55.00 0.0K
11:02 55.00 55.00 55.00 55.00 0.0K
11:03 55.00 55.00 55.00 55.00 0.0K
11:04 55.00 55.00 55.00 55.00 0.0K
11:05 55.00 55.00 55.00 55.00 0.0K
11:06 54.86 54.86 54.86 54.86 0.1K
11:07 54.86 54.86 54.86 54.86 0.0K
11:08 54.86 54.86 54.86 54.86 0.0K
11:09 54.86 54.86 54.86 54.86 0.0K
11:10 54.86 54.86 54.86 54.86 0.0K
11:11 54.86 54.86 54.86 54.86 0.1K
11:12 54.86 54.86 54.86 54.86 0.2K
11:13 54.86 54.86 54.86 54.86 0.0K
11:14 54.86 54.86 54.86 54.86 0.0K
11:15 54.86 54.86 54.86 54.86 0.0K
11:16 54.86 54.86 54.86 54.86 0.3K
11:17 54.86 55.00 54.86 55.00 0.3K
11:18 55.00 55.00 55.00 55.00 0.2K
11:19 55.00 55.00 55.00 55.00 0.1K
11:20 55.00 55.00 55.00 55.00 0.1K
11:21 55.00 55.00 55.00 55.00 0.0K
11:22 55.00 55.00 55.00 55.00 0.0K
11:23 55.00 55.00 55.00 55.00 0.1K
11:24 55.00 55.00 55.00 55.00 0.0K
11:25 55.00 55.00 55.00 55.00 0.0K
11:26 55.00 55.00 55.00 55.00 0.0K
11:27 55.00 55.00 55.00 55.00 0.0K
11:28 55.00 55.00 55.00 55.00 0.1K
11:29 55.00 55.00 55.00 55.00 0.0K
11:30 55.00 55.00 55.00 55.00 0.0K
11:31 55.00 55.00 55.00 55.00 0.0K
11:32 55.00 55.00 55.00 55.00 0.0K
11:33 55.00 55.00 55.00 55.00 0.1K
11:34 55.00 55.00 55.00 55.00 0.0K
11:35 54.90 54.90 54.90 54.90 1.2K
11:36 54.90 54.90 54.90 54.90 0.3K
11:37 54.90 54.90 54.90 54.90 0.0K
11:38 54.90 54.90 54.90 54.90 0.0K
11:39 54.90 54.90 54.90 54.90 0.2K
11:40 54.90 54.90 54.90 54.90 0.0K
11:41 54.90 55.04 54.90 55.04 0.8K
11:42 55.04 55.04 55.04 55.04 0.0K
11:43 55.04 55.04 55.04 55.04 0.0K
11:44 55.04 55.04 55.04 55.04 0.0K
11:45 55.04 55.04 55.04 55.04 0.0K
11:46 55.04 55.04 55.04 55.04 0.0K
11:47 55.20 55.20 55.20 55.20 0.1K
11:48 55.20 55.20 55.20 55.20 0.0K
11:49 55.20 55.20 55.20 55.20 0.2K
11:50 54.99 55.00 54.86 54.86 2.6K
11:51 54.86 54.86 54.72 54.72 0.9K
11:52 54.72 54.72 54.72 54.72 0.2K
11:53 54.72 54.72 54.72 54.72 0.1K
11:54 54.72 54.72 54.72 54.72 0.1K
11:55 54.72 54.72 54.72 54.72 0.0K
11:56 54.72 54.72 54.72 54.72 0.0K
11:57 54.72 54.72 54.72 54.72 0.1K
11:58 54.72 54.72 54.72 54.72 0.0K
11:59 54.72 54.72 54.72 54.72 0.0K
12:00 54.72 54.72 54.72 54.72 0.0K
12:01 54.72 54.72 54.72 54.72 0.0K
12:02 54.72 54.72 54.72 54.72 0.0K
12:03 54.72 54.72 54.72 54.72 0.0K
12:04 54.72 54.72 54.72 54.72 0.0K
12:05 54.72 54.72 54.72 54.72 0.0K
12:06 54.72 54.72 54.72 54.72 0.2K
12:07 54.72 54.72 54.72 54.72 0.0K
12:08 54.72 54.72 54.72 54.72 0.0K
12:09 54.72 54.72 54.72 54.72 0.0K
12:10 54.72 54.72 54.72 54.72 0.0K
12:11 54.72 54.72 54.72 54.72 0.0K
12:12 54.72 54.72 54.72 54.72 0.0K
12:13 54.72 54.72 54.72 54.72 0.0K
12:14 54.72 54.72 54.72 54.72 0.0K
12:15 54.72 54.72 54.72 54.72 0.0K
12:16 54.69 54.69 54.69 54.69 0.3K
12:17 54.69 54.69 54.69 54.69 0.0K
12:18 54.69 54.69 54.69 54.69 0.0K
12:19 54.69 54.69 54.69 54.69 0.0K
12:20 54.69 54.69 54.69 54.69 0.0K
12:21 54.69 54.69 54.69 54.69 0.0K
12:22 54.69 54.69 54.69 54.69 0.0K
12:23 54.69 54.69 54.69 54.69 0.1K
12:24 54.69 54.69 54.69 54.69 0.0K
12:25 54.69 54.69 54.69 54.69 0.0K
12:26 54.69 54.69 54.69 54.69 0.0K
12:27 54.69 54.69 54.69 54.69 0.0K
12:28 54.69 54.69 54.69 54.69 0.0K
12:29 54.69 54.69 54.69 54.69 0.0K
12:30 54.69 54.69 54.69 54.69 0.0K
12:31 54.69 54.98 54.69 54.98 1.2K
12:32 54.98 54.98 54.98 54.98 0.0K
12:33 54.98 54.98 54.98 54.98 0.0K
12:34 54.98 54.98 54.98 54.98 0.0K
12:35 54.98 54.98 54.98 54.98 0.0K
12:36 54.98 54.98 54.98 54.98 0.1K
12:37 54.98 54.98 54.98 54.98 0.0K
12:38 54.98 54.98 54.98 54.98 0.0K
12:39 54.78 54.78 54.78 54.78 0.5K
12:40 54.78 54.78 54.78 54.78 0.0K
12:41 54.78 54.78 54.78 54.78 0.0K
12:42 54.78 54.78 54.78 54.78 0.0K
12:43 54.78 54.78 54.78 54.78 0.0K
12:44 54.78 54.78 54.78 54.78 0.1K
12:45 54.78 54.78 54.78 54.78 0.0K
12:46 54.72 54.72 54.72 54.72 0.2K
12:47 54.72 54.72 54.72 54.72 0.0K
12:48 54.72 54.72 54.72 54.72 0.0K
12:49 54.72 54.72 54.72 54.72 0.0K
12:50 54.72 54.72 54.72 54.72 0.0K
12:51 54.72 54.72 54.72 54.72 0.0K
12:52 54.72 54.72 54.72 54.72 0.1K
12:53 54.72 54.72 54.72 54.72 0.1K
12:54 54.72 54.72 54.72 54.72 0.0K
12:55 54.72 54.72 54.72 54.72 0.1K
12:56 54.72 54.72 54.72 54.72 0.2K
12:57 54.72 54.72 54.72 54.72 0.0K
12:58 54.72 54.72 54.72 54.72 0.0K
12:59 54.72 54.72 54.72 54.72 0.1K
13:00 54.72 54.90 54.72 54.90 0.1K
13:01 54.66 54.66 54.66 54.66 0.3K
13:02 54.66 54.66 54.66 54.66 0.0K
13:03 54.66 54.66 54.66 54.66 0.0K
13:04 54.66 54.66 54.66 54.66 0.0K
13:05 54.66 54.66 54.66 54.66 0.0K
13:06 54.66 54.66 54.66 54.66 0.0K
13:07 54.66 54.66 54.66 54.66 0.1K
13:08 54.66 54.66 54.66 54.66 0.1K
13:09 54.66 55.00 54.66 55.00 1.1K
13:10 55.00 55.00 55.00 55.00 0.1K
13:11 55.00 55.00 55.00 55.00 0.0K
13:12 55.00 55.00 55.00 55.00 0.0K
13:13 55.00 55.00 55.00 55.00 0.0K
13:14 55.00 55.00 55.00 55.00 0.0K
13:15 55.00 55.00 55.00 55.00 0.0K
13:16 55.00 55.00 55.00 55.00 0.0K
13:17 55.00 55.00 55.00 55.00 0.1K
13:18 55.00 55.00 55.00 55.00 0.0K
13:19 55.00 55.15 55.00 55.15 2.1K
13:20 55.15 55.15 55.15 55.15 0.2K
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 0.0K
13:26 55.15 55.15 55.15 55.15 0.1K
13:27 55.56 55.56 55.56 55.56 0.4K
13:28 55.56 55.56 55.56 55.56 0.2K
13:29 55.56 55.56 55.56 55.56 0.0K
13:30 55.56 55.56 55.56 55.56 0.0K
13:31 55.56 55.56 55.56 55.56 0.0K
13:32 55.56 55.56 55.56 55.56 0.0K
13:33 55.48 55.48 55.40 55.40 1.0K
13:34 55.40 55.58 55.40 55.58 0.4K
13:35 55.58 55.58 55.58 55.58 0.0K
13:36 55.58 55.58 55.58 55.58 0.1K
13:37 55.58 55.58 55.58 55.58 0.0K
13:38 55.58 55.58 55.58 55.58 0.1K
13:39 55.58 55.58 55.58 55.58 0.1K
13:40 55.58 55.58 55.58 55.58 0.1K
13:41 55.58 55.58 55.58 55.58 0.0K
13:42 55.58 55.58 55.58 55.58 0.0K
13:43 55.58 55.58 55.58 55.58 0.0K
13:44 55.58 55.58 55.58 55.58 0.0K
13:45 55.58 55.58 55.58 55.58 0.0K
13:46 55.58 55.58 55.58 55.58 0.1K
13:47 55.58 55.58 55.34 55.36 0.8K
13:48 55.36 55.36 55.24 55.24 0.8K
13:49 55.24 55.24 55.24 55.24 0.1K
13:50 55.24 55.24 55.24 55.24 0.1K
13:51 55.24 55.24 55.24 55.24 0.1K
13:52 55.24 55.24 55.24 55.24 0.0K
13:53 55.24 55.24 55.24 55.24 0.2K
13:54 55.24 55.24 55.24 55.24 0.0K
13:55 55.70 55.70 55.70 55.70 0.2K
13:56 55.70 55.70 55.70 55.70 0.0K
13:57 55.70 55.80 55.70 55.77 2.8K
13:58 55.80 55.99 55.80 55.99 0.5K
13:59 56.18 56.20 56.08 56.20 2.4K
14:00 56.20 56.28 56.20 56.28 1.2K
14:01 56.28 56.28 56.28 56.28 0.2K
14:02 56.28 56.40 56.28 56.40 1.2K
14:03 56.40 56.40 56.40 56.40 0.0K
14:04 56.40 56.40 56.40 56.40 0.0K
14:05 56.40 56.40 56.31 56.31 0.3K
14:06 56.31 56.39 56.20 56.20 0.5K
14:07 56.20 56.20 56.20 56.20 0.1K
14:08 56.20 56.20 56.20 56.20 0.1K
14:09 56.20 56.20 56.20 56.20 0.1K
14:10 56.20 56.20 56.20 56.20 0.0K
14:11 56.32 56.32 56.32 56.32 0.7K
14:12 56.32 56.41 56.32 56.41 1.1K
14:13 56.40 56.40 56.40 56.40 0.6K
14:14 56.40 56.40 56.40 56.40 0.0K
14:15 56.40 56.40 56.40 56.40 0.0K
14:16 56.40 56.40 56.40 56.40 0.0K
14:17 56.40 56.40 55.99 55.99 0.7K
14:18 56.17 56.17 56.17 56.17 0.5K
14:19 56.17 56.17 56.17 56.17 0.0K
14:20 56.17 56.17 56.17 56.17 0.0K
14:21 56.17 56.17 56.17 56.17 0.0K
14:22 56.17 56.17 56.17 56.17 0.0K
14:23 56.17 56.17 56.17 56.17 0.0K
14:24 56.17 56.17 56.17 56.17 0.0K
14:25 56.17 56.17 56.17 56.17 0.0K
14:26 56.17 56.17 56.17 56.17 0.0K
14:27 56.17 56.17 56.17 56.17 0.0K
14:28 56.17 56.17 56.17 56.17 0.0K
14:29 56.17 56.17 56.17 56.17 0.0K
14:30 56.17 56.17 56.17 56.17 0.0K
14:31 56.17 56.17 56.17 56.17 0.0K
14:32 56.17 56.17 56.17 56.17 0.0K
14:33 56.17 56.17 56.17 56.17 0.0K
14:34 56.17 56.17 55.90 55.90 0.4K
14:35 56.23 56.23 56.23 56.23 0.2K
14:36 56.23 56.23 56.23 56.23 0.1K
14:37 56.23 56.23 56.23 56.23 0.0K
14:38 56.23 56.23 56.23 56.23 0.0K
14:39 56.23 56.23 56.23 56.23 0.0K
14:40 56.23 56.23 56.23 56.23 0.0K
14:41 56.23 56.23 56.23 56.23 0.0K
14:42 56.23 56.23 56.23 56.23 0.0K
14:43 56.23 56.23 56.23 56.23 0.0K
14:44 56.23 56.23 56.23 56.23 0.1K
14:45 56.23 56.23 56.23 56.23 0.0K
14:46 56.23 56.23 56.23 56.23 0.0K
14:47 56.23 56.23 56.23 56.23 0.3K
14:48 56.23 56.23 56.23 56.23 0.0K
14:49 56.23 56.23 56.23 56.23 0.0K
14:50 56.23 56.23 56.23 56.23 0.3K
14:51 56.23 56.23 56.23 56.23 0.0K
14:52 56.23 56.23 56.23 56.23 0.0K
14:53 56.05 56.05 56.05 56.05 0.1K
14:54 56.05 56.05 56.05 56.05 0.0K
14:55 56.05 56.05 56.05 56.05 0.1K
14:56 56.05 56.05 56.05 56.05 0.0K
14:57 56.05 56.05 56.05 56.05 0.1K
14:58 56.05 56.05 56.05 56.05 0.5K
14:59 56.05 56.05 56.05 56.05 0.0K
15:00 56.05 56.05 56.05 56.05 0.0K
15:01 56.05 56.05 56.05 56.05 0.0K
15:02 56.05 56.05 56.05 56.05 0.0K
15:03 56.05 56.05 56.05 56.05 0.1K
15:04 56.05 56.05 56.05 56.05 0.0K
15:05 56.05 56.05 56.05 56.05 0.0K
15:06 56.05 56.05 56.05 56.05 0.1K
15:07 56.05 56.05 56.05 56.05 0.0K
15:08 56.05 56.05 56.05 56.05 0.0K
15:09 56.05 56.05 56.05 56.05 0.0K
15:10 56.05 56.05 56.05 56.05 0.1K
15:11 56.05 56.05 56.05 56.05 0.1K
15:12 56.05 56.05 56.05 56.05 0.1K
15:13 56.05 56.05 55.69 55.69 0.9K
15:14 55.69 55.69 55.69 55.69 0.0K
15:15 55.69 55.81 55.69 55.81 0.1K
15:16 55.81 55.81 55.81 55.81 0.0K
15:17 55.81 55.81 55.81 55.81 0.1K
15:18 55.81 55.81 55.81 55.81 0.2K
15:19 55.81 55.81 55.81 55.81 0.0K
15:20 55.81 55.81 55.81 55.81 0.0K
15:21 55.81 55.81 55.81 55.81 0.0K
15:22 55.81 55.81 55.81 55.81 0.0K
15:23 55.81 55.81 55.81 55.81 0.0K
15:24 55.81 55.81 55.81 55.81 0.0K
15:25 55.81 55.81 55.81 55.81 0.0K
15:26 55.81 55.81 55.81 55.81 0.0K
15:27 55.81 55.81 55.73 55.73 0.1K
15:28 55.73 55.73 55.73 55.73 0.6K
15:29 55.73 55.73 55.73 55.73 0.0K
15:30 55.73 55.73 55.73 55.73 0.2K
15:31 55.67 55.67 55.59 55.59 1.1K
15:32 55.59 55.59 55.59 55.59 0.0K
15:33 55.59 55.59 55.59 55.59 0.1K
15:34 55.59 55.59 55.59 55.59 0.2K
15:35 55.59 55.59 55.59 55.59 0.0K
15:36 55.59 55.59 55.59 55.59 0.0K
15:37 55.59 55.59 55.59 55.59 0.0K
15:38 55.59 55.64 55.59 55.64 0.2K
15:39 55.64 55.64 55.64 55.64 0.0K
15:40 55.64 55.78 55.64 55.78 0.2K
15:41 55.78 55.78 55.78 55.78 0.0K
15:42 55.78 55.78 55.78 55.78 0.1K
15:43 55.78 55.78 55.78 55.78 0.0K
15:44 55.78 55.78 55.78 55.78 0.0K
15:45 55.78 55.78 55.78 55.78 0.2K
15:46 55.78 55.78 55.78 55.78 0.1K
15:47 55.78 55.78 55.78 55.78 0.1K
15:48 55.78 55.78 55.78 55.78 0.2K
15:49 55.78 55.78 55.78 55.78 0.0K
15:50 55.78 55.78 55.78 55.78 0.3K
15:51 55.78 55.78 55.78 55.78 0.2K
15:52 55.78 55.78 55.78 55.78 0.0K
15:53 55.78 55.91 55.78 55.91 0.6K
15:54 55.91 55.91 55.91 55.91 0.0K
15:55 55.91 56.09 55.91 56.09 0.5K
15:56 56.09 56.09 56.09 56.09 0.0K
15:57 56.09 56.09 56.09 56.09 0.3K
15:58 56.09 56.09 56.09 56.09 0.3K
15:59 56.09 56.09 56.09 56.09 0.4K
16:00 56.10 56.10 56.08 56.08 7.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음