Atlanticus Holdings Corp (ATLC)

ATLC
🏛️ 미국 →
56.73
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 51.23 51.23 50.29 51.23 0.3K
09:32 51.23 51.23 51.23 51.23 0.0K
09:33 51.23 51.23 51.23 51.23 0.1K
09:34 51.23 51.32 51.23 51.32 0.4K
09:35 51.32 51.32 51.32 51.32 0.1K
09:36 50.75 50.75 50.75 50.75 0.7K
09:37 51.31 51.58 51.31 51.58 1.1K
09:38 51.58 51.58 51.58 51.58 0.0K
09:39 51.58 51.58 51.58 51.58 0.2K
09:40 51.82 52.00 51.82 51.85 2.7K
09:41 51.85 51.85 51.85 51.85 0.1K
09:42 51.85 52.00 51.64 51.64 0.7K
09:43 51.64 51.64 51.64 51.64 0.5K
09:44 51.64 51.67 51.64 51.67 0.4K
09:45 52.11 52.11 52.11 52.11 0.4K
09:46 52.11 52.11 52.08 52.08 0.6K
09:47 52.08 52.53 52.08 52.53 1.4K
09:48 52.62 52.62 52.05 52.05 0.7K
09:49 52.05 52.05 52.05 52.05 0.0K
09:50 52.05 52.05 52.05 52.05 0.1K
09:51 52.05 52.05 52.05 52.05 0.2K
09:52 52.05 52.05 52.05 52.05 0.0K
09:53 51.80 52.00 51.74 51.85 1.7K
09:54 51.85 51.85 51.85 51.85 0.0K
09:55 51.85 51.85 51.85 51.85 0.1K
09:56 51.85 51.85 51.83 51.83 0.9K
09:57 51.83 51.83 51.83 51.83 0.2K
09:58 51.36 51.36 51.36 51.36 0.7K
09:59 51.36 52.17 51.36 52.17 0.5K
10:00 52.06 52.11 51.77 52.11 1.0K
10:01 52.11 52.11 52.11 52.11 0.4K
10:02 52.11 52.11 52.11 52.11 0.0K
10:03 52.11 52.11 52.11 52.11 0.0K
10:04 52.11 52.11 52.11 52.11 0.0K
10:05 52.11 52.11 52.11 52.11 0.0K
10:06 52.11 52.11 52.11 52.11 0.0K
10:07 52.11 52.11 52.11 52.11 0.0K
10:08 52.11 52.11 52.11 52.11 0.0K
10:09 52.11 52.11 52.11 52.11 0.0K
10:10 52.11 52.11 52.11 52.11 0.0K
10:11 52.11 52.11 52.11 52.11 0.0K
10:12 52.11 52.11 52.11 52.11 0.0K
10:13 52.11 52.11 52.11 52.11 0.1K
10:14 52.11 52.11 52.11 52.11 0.0K
10:15 52.11 52.11 52.11 52.11 0.0K
10:16 52.11 52.11 52.11 52.11 0.0K
10:17 52.11 52.11 52.11 52.11 0.0K
10:18 52.11 52.11 52.11 52.11 0.2K
10:19 52.11 52.11 52.11 52.11 0.0K
10:20 52.11 52.11 52.11 52.11 0.0K
10:21 52.11 52.11 52.11 52.11 0.0K
10:22 52.11 52.11 52.11 52.11 0.0K
10:23 52.11 52.11 52.11 52.11 0.0K
10:24 52.11 52.11 52.11 52.11 0.0K
10:25 52.11 52.11 52.11 52.11 0.1K
10:26 52.11 52.11 52.11 52.11 0.0K
10:27 52.11 52.11 52.11 52.11 0.0K
10:28 52.11 52.11 52.11 52.11 0.3K
10:29 52.11 52.11 52.11 52.11 0.0K
10:30 52.11 52.11 52.11 52.11 0.0K
10:31 52.11 52.11 52.11 52.11 0.0K
10:32 52.11 52.11 52.11 52.11 0.0K
10:33 52.11 52.11 52.11 52.11 0.0K
10:34 52.11 52.11 52.11 52.11 0.0K
10:35 52.11 52.11 52.11 52.11 0.0K
10:36 52.11 52.11 52.11 52.11 0.0K
10:37 52.11 52.11 52.11 52.11 0.3K
10:38 52.11 52.11 52.11 52.11 0.0K
10:39 52.11 52.11 52.11 52.11 0.0K
10:40 52.11 52.11 52.11 52.11 0.0K
10:41 52.11 52.11 52.11 52.11 0.1K
10:42 52.11 52.11 52.11 52.11 0.1K
10:43 52.11 52.11 52.11 52.11 0.3K
10:44 52.11 52.11 52.11 52.11 0.2K
10:45 52.11 52.11 52.11 52.11 0.0K
10:46 52.11 52.11 52.11 52.11 0.0K
10:47 52.11 52.11 52.11 52.11 0.0K
10:48 52.11 52.11 52.11 52.11 0.1K
10:49 52.11 52.11 52.11 52.11 0.0K
10:50 52.11 52.11 52.11 52.11 0.0K
10:51 52.11 52.11 52.11 52.11 0.1K
10:52 52.11 52.11 52.11 52.11 0.0K
10:53 52.11 52.11 52.11 52.11 0.0K
10:54 52.11 52.11 52.11 52.11 0.0K
10:55 52.11 52.11 52.11 52.11 0.0K
10:56 52.11 52.11 52.11 52.11 0.0K
10:57 51.35 51.35 51.33 51.33 0.4K
10:58 51.33 51.33 51.33 51.33 0.0K
10:59 51.33 51.33 51.33 51.33 0.0K
11:00 51.33 51.33 51.33 51.33 0.0K
11:01 51.33 51.33 51.33 51.33 0.0K
11:02 51.33 51.33 51.33 51.33 0.0K
11:03 51.33 51.33 51.33 51.33 0.0K
11:04 51.33 51.33 51.33 51.33 0.0K
11:05 51.68 51.68 51.68 51.68 0.2K
11:06 51.68 51.68 51.68 51.68 0.1K
11:07 51.68 51.68 51.68 51.68 0.1K
11:08 51.68 51.68 51.68 51.68 0.0K
11:09 51.68 52.18 51.68 52.18 1.4K
11:10 52.18 52.18 52.18 52.18 0.0K
11:11 52.18 52.18 52.18 52.18 0.0K
11:12 52.18 52.18 52.18 52.18 0.0K
11:13 52.18 52.18 52.18 52.18 0.0K
11:14 52.18 52.18 52.18 52.18 0.1K
11:15 52.18 52.18 52.18 52.18 0.1K
11:16 52.18 52.18 52.18 52.18 0.1K
11:17 52.18 52.18 52.18 52.18 0.1K
11:18 52.18 52.18 52.18 52.18 0.1K
11:19 52.18 52.18 52.18 52.18 0.0K
11:20 52.18 52.18 52.18 52.18 0.0K
11:21 52.18 52.18 52.18 52.18 0.0K
11:22 52.18 52.18 52.18 52.18 0.0K
11:23 52.18 52.18 52.18 52.18 0.0K
11:24 52.18 52.18 52.18 52.18 0.0K
11:25 52.18 52.18 52.18 52.18 0.0K
11:26 52.18 52.18 52.18 52.18 0.0K
11:27 52.18 52.18 52.18 52.18 0.0K
11:28 52.18 52.18 52.18 52.18 0.0K
11:29 52.10 52.10 52.10 52.10 0.6K
11:30 52.10 52.10 52.10 52.10 0.1K
11:31 52.10 52.10 52.10 52.10 0.0K
11:32 52.10 52.10 52.10 52.10 0.0K
11:33 52.10 52.10 52.10 52.10 0.0K
11:34 52.10 52.10 52.10 52.10 0.0K
11:35 52.10 52.10 52.10 52.10 0.0K
11:36 52.10 52.10 52.10 52.10 0.0K
11:37 52.10 52.10 52.10 52.10 0.0K
11:38 52.10 52.10 52.10 52.10 0.0K
11:39 52.10 52.10 52.10 52.10 0.0K
11:40 52.10 52.10 52.10 52.10 0.0K
11:41 52.10 52.10 52.10 52.10 0.0K
11:42 52.10 52.10 51.89 51.89 0.2K
11:43 51.89 51.89 51.89 51.89 0.0K
11:44 51.89 51.89 51.89 51.89 0.0K
11:45 51.89 51.89 51.89 51.89 0.0K
11:46 51.89 51.89 51.89 51.89 0.0K
11:47 51.89 51.89 51.89 51.89 0.0K
11:48 51.89 51.89 51.89 51.89 0.0K
11:49 51.89 51.89 51.89 51.89 0.0K
11:50 51.89 51.89 51.89 51.89 0.0K
11:51 51.89 51.89 51.89 51.89 0.0K
11:52 51.89 51.89 51.89 51.89 0.0K
11:53 51.89 51.89 51.89 51.89 0.0K
11:54 51.89 51.89 51.89 51.89 0.0K
11:55 51.89 51.89 51.89 51.89 0.0K
11:56 51.89 51.89 51.89 51.89 0.0K
11:57 51.89 51.89 51.89 51.89 0.0K
11:58 51.89 51.89 51.89 51.89 0.0K
11:59 51.89 51.89 51.89 51.89 0.0K
12:00 51.89 51.89 51.89 51.89 0.0K
12:01 51.89 51.89 51.89 51.89 0.0K
12:02 52.57 52.57 52.57 52.57 0.5K
12:03 52.57 52.57 52.57 52.57 0.1K
12:04 52.89 52.89 52.89 52.89 0.6K
12:05 52.89 52.89 52.89 52.89 0.0K
12:06 52.89 52.89 52.89 52.89 0.0K
12:07 52.89 52.89 52.89 52.89 0.0K
12:08 52.89 52.95 52.78 52.95 2.7K
12:09 52.95 52.95 52.95 52.95 0.0K
12:10 52.95 52.95 52.70 52.70 0.5K
12:11 52.70 52.70 52.70 52.70 0.0K
12:12 52.70 52.70 52.70 52.70 0.0K
12:13 52.70 52.70 52.70 52.70 0.2K
12:14 52.70 52.70 52.70 52.70 0.0K
12:15 52.70 52.70 52.70 52.70 0.0K
12:16 52.70 52.70 52.70 52.70 0.1K
12:17 52.70 52.90 52.70 52.90 2.0K
12:18 52.90 52.90 52.90 52.90 0.0K
12:19 52.90 52.90 52.90 52.90 0.0K
12:20 52.90 52.90 52.90 52.90 0.0K
12:21 52.90 52.90 52.90 52.90 0.0K
12:22 52.90 52.90 52.90 52.90 0.1K
12:23 52.90 52.90 52.90 52.90 0.0K
12:24 52.90 52.90 52.90 52.90 0.0K
12:25 52.90 52.90 52.90 52.90 0.0K
12:26 52.90 52.90 52.90 52.90 0.0K
12:27 52.90 52.90 52.90 52.90 0.0K
12:28 52.90 52.90 52.90 52.90 0.2K
12:29 52.90 52.90 52.90 52.90 0.0K
12:30 52.90 52.90 52.90 52.90 0.4K
12:31 52.90 52.90 52.90 52.90 0.0K
12:32 52.90 52.90 52.90 52.90 0.0K
12:33 52.90 52.90 52.90 52.90 0.1K
12:34 52.90 52.90 52.90 52.90 0.0K
12:35 52.90 52.90 52.90 52.90 0.0K
12:36 52.90 52.90 52.90 52.90 0.0K
12:37 52.90 52.90 52.90 52.90 0.0K
12:38 52.90 52.90 52.90 52.90 0.0K
12:39 52.90 52.90 52.90 52.90 0.0K
12:40 52.90 52.90 52.90 52.90 0.0K
12:41 52.90 52.90 52.90 52.90 0.0K
12:42 52.81 52.81 52.81 52.81 0.6K
12:43 52.78 52.78 52.78 52.78 0.1K
12:44 52.78 52.78 52.78 52.78 0.0K
12:45 52.78 52.78 52.78 52.78 0.2K
12:46 52.78 52.78 52.78 52.78 0.0K
12:47 52.78 52.78 52.78 52.78 0.0K
12:48 52.78 52.78 52.78 52.78 0.0K
12:49 52.78 52.78 52.78 52.78 0.0K
12:50 52.78 52.78 52.78 52.78 0.0K
12:51 52.78 52.78 52.78 52.78 0.0K
12:52 52.78 52.78 52.78 52.78 0.0K
12:53 52.78 52.78 52.78 52.78 0.0K
12:54 52.78 52.78 52.78 52.78 0.0K
12:55 52.78 52.78 52.78 52.78 0.0K
12:56 52.78 52.78 52.78 52.78 0.0K
12:57 52.78 52.78 52.78 52.78 0.0K
12:58 52.78 52.78 52.78 52.78 0.0K
12:59 52.78 52.78 52.78 52.78 0.0K
13:00 52.78 52.78 52.78 52.78 0.0K
13:01 52.78 52.78 52.78 52.78 0.0K
13:02 52.78 52.78 52.78 52.78 0.0K
13:03 52.78 52.78 52.78 52.78 0.0K
13:04 52.78 52.78 52.78 52.78 0.0K
13:05 52.78 52.91 52.78 52.91 0.2K
13:06 52.91 52.91 52.91 52.91 0.0K
13:07 52.91 52.91 52.91 52.91 0.0K
13:08 52.91 52.91 52.91 52.91 0.0K
13:09 52.91 52.91 52.91 52.91 0.0K
13:10 52.91 52.91 52.91 52.91 0.1K
13:11 52.91 52.91 52.91 52.91 0.0K
13:12 52.67 52.67 52.67 52.67 0.4K
13:13 52.56 52.56 52.56 52.56 0.3K
13:14 52.56 52.56 52.56 52.56 0.0K
13:15 52.56 52.56 52.56 52.56 0.0K
13:16 52.56 52.56 52.56 52.56 0.0K
13:17 52.56 52.56 52.56 52.56 0.2K
13:18 52.56 52.56 52.56 52.56 0.0K
13:19 52.56 52.56 52.56 52.56 0.0K
13:20 52.56 52.56 52.56 52.56 0.0K
13:21 52.56 52.56 52.56 52.56 0.0K
13:22 52.26 52.26 52.26 52.26 0.1K
13:23 52.26 52.26 52.26 52.26 0.1K
13:24 52.26 52.26 52.26 52.26 0.0K
13:25 52.26 52.26 52.26 52.26 0.0K
13:26 52.26 52.26 52.26 52.26 0.0K
13:27 52.26 52.26 52.26 52.26 0.0K
13:28 52.26 52.26 52.26 52.26 0.0K
13:29 52.26 52.26 52.26 52.26 0.0K
13:30 52.26 52.26 52.26 52.26 0.0K
13:31 52.26 52.26 52.26 52.26 0.1K
13:32 52.26 52.26 52.26 52.26 0.0K
13:33 52.26 52.26 52.26 52.26 0.0K
13:34 52.26 52.26 52.26 52.26 0.0K
13:35 52.26 52.26 52.26 52.26 0.0K
13:36 52.26 52.26 52.26 52.26 0.0K
13:37 52.26 52.26 52.26 52.26 0.0K
13:38 52.26 52.26 52.26 52.26 0.0K
13:39 52.26 52.26 52.26 52.26 0.0K
13:40 52.26 52.26 52.26 52.26 0.0K
13:41 52.26 52.26 52.26 52.26 0.0K
13:42 52.26 52.26 52.26 52.26 0.0K
13:43 52.26 52.26 52.26 52.26 0.0K
13:44 52.26 52.26 52.26 52.26 0.0K
13:45 52.26 52.26 52.26 52.26 0.0K
13:46 52.26 52.26 52.26 52.26 0.0K
13:47 52.26 52.26 52.26 52.26 0.0K
13:48 52.26 52.26 52.26 52.26 0.0K
13:49 52.62 52.62 52.62 52.62 0.5K
13:50 52.62 52.62 52.62 52.62 0.0K
13:51 52.62 52.62 52.62 52.62 0.0K
13:52 52.62 52.62 52.62 52.62 0.0K
13:53 52.62 52.62 52.62 52.62 0.0K
13:54 52.62 52.62 52.62 52.62 0.0K
13:55 52.62 52.62 52.62 52.62 0.0K
13:56 52.62 52.62 52.62 52.62 0.0K
13:57 52.62 52.62 52.62 52.62 0.0K
13:58 52.62 52.62 52.62 52.62 0.1K
13:59 52.62 52.62 52.62 52.62 0.0K
14:00 52.62 52.62 52.62 52.62 0.0K
14:01 52.62 52.62 52.62 52.62 0.0K
14:02 52.62 52.62 52.62 52.62 0.0K
14:03 52.62 52.62 52.62 52.62 0.0K
14:04 52.62 52.76 52.62 52.76 0.1K
14:05 52.76 52.76 52.76 52.76 0.3K
14:06 52.76 52.76 52.76 52.76 0.0K
14:07 52.76 52.76 52.76 52.76 0.1K
14:08 52.76 52.76 52.76 52.76 0.0K
14:09 52.76 52.76 52.76 52.76 0.0K
14:10 52.76 52.76 52.76 52.76 0.0K
14:11 52.76 52.76 52.76 52.76 0.0K
14:12 52.76 52.76 52.76 52.76 0.0K
14:13 52.76 52.76 52.76 52.76 0.0K
14:14 52.76 52.76 52.76 52.76 0.1K
14:15 52.76 52.76 52.76 52.76 0.0K
14:16 52.76 52.76 52.76 52.76 0.0K
14:17 52.76 52.76 52.76 52.76 0.0K
14:18 52.76 52.76 52.76 52.76 0.0K
14:19 52.76 52.76 52.76 52.76 0.0K
14:20 52.76 52.76 52.76 52.76 0.0K
14:21 52.76 52.76 52.76 52.76 0.0K
14:22 52.76 52.76 52.76 52.76 0.0K
14:23 52.76 52.76 52.76 52.76 0.0K
14:24 53.01 53.06 53.01 53.06 0.7K
14:25 53.06 53.06 53.06 53.06 0.0K
14:26 53.06 53.06 53.06 53.06 0.0K
14:27 53.06 53.06 53.06 53.06 0.0K
14:28 53.06 53.06 53.06 53.06 0.1K
14:29 53.00 53.00 53.00 53.00 0.3K
14:30 53.00 53.00 53.00 53.00 0.2K
14:31 53.00 53.00 53.00 53.00 0.0K
14:32 53.00 53.00 53.00 53.00 0.0K
14:33 53.00 53.00 53.00 53.00 0.0K
14:34 53.00 53.00 53.00 53.00 0.0K
14:35 53.00 53.00 53.00 53.00 0.0K
14:36 53.00 53.00 53.00 53.00 0.0K
14:37 53.00 53.00 53.00 53.00 0.0K
14:38 53.00 53.00 53.00 53.00 0.0K
14:39 53.00 53.00 53.00 53.00 0.0K
14:40 53.00 53.00 53.00 53.00 0.0K
14:41 53.00 53.00 53.00 53.00 0.0K
14:42 53.00 53.00 53.00 53.00 0.0K
14:43 53.00 53.00 53.00 53.00 0.0K
14:44 53.00 53.00 53.00 53.00 0.0K
14:45 53.00 53.00 53.00 53.00 0.1K
14:46 53.00 53.00 53.00 53.00 0.0K
14:47 53.00 53.00 53.00 53.00 0.0K
14:48 53.00 53.00 53.00 53.00 0.0K
14:49 53.00 53.00 53.00 53.00 0.0K
14:50 53.00 53.00 53.00 53.00 0.0K
14:51 53.00 53.00 53.00 53.00 0.0K
14:52 53.00 53.00 53.00 53.00 0.0K
14:53 53.00 53.00 53.00 53.00 0.0K
14:54 53.00 53.00 53.00 53.00 0.0K
14:55 53.00 53.00 53.00 53.00 0.0K
14:56 53.00 53.00 53.00 53.00 0.0K
14:57 53.00 53.00 53.00 53.00 0.0K
14:58 53.00 53.00 53.00 53.00 0.0K
14:59 53.00 53.00 53.00 53.00 0.0K
15:00 53.00 53.00 53.00 53.00 0.0K
15:01 53.00 53.00 53.00 53.00 0.0K
15:02 53.00 53.00 53.00 53.00 0.0K
15:03 53.14 53.14 53.14 53.14 0.1K
15:04 53.14 53.14 53.14 53.14 0.0K
15:05 53.14 53.14 53.14 53.14 0.0K
15:06 53.14 53.14 53.14 53.14 0.1K
15:07 53.14 53.14 53.14 53.14 0.2K
15:08 53.14 53.14 53.14 53.14 0.0K
15:09 53.14 53.14 53.14 53.14 0.0K
15:10 53.14 53.14 53.14 53.14 0.0K
15:11 53.14 53.14 53.14 53.14 0.0K
15:12 53.14 53.14 53.14 53.14 0.0K
15:13 53.14 53.14 53.14 53.14 0.0K
15:14 53.14 53.14 53.14 53.14 0.0K
15:15 53.14 53.14 53.14 53.14 0.0K
15:16 53.14 53.14 53.14 53.14 0.1K
15:17 53.14 53.14 53.14 53.14 0.1K
15:18 53.02 53.02 53.02 53.02 0.7K
15:19 53.02 53.02 52.88 52.88 0.8K
15:20 52.88 52.88 52.88 52.88 0.1K
15:21 52.88 52.88 52.83 52.83 0.6K
15:22 52.83 52.83 52.83 52.83 0.0K
15:23 52.83 52.83 52.83 52.83 0.0K
15:24 52.83 52.83 52.83 52.83 0.0K
15:25 52.83 52.83 52.83 52.83 0.0K
15:26 52.83 52.83 52.83 52.83 0.0K
15:27 52.83 52.83 52.83 52.83 0.1K
15:28 52.83 52.83 52.83 52.83 0.1K
15:29 52.83 52.83 52.83 52.83 0.0K
15:30 52.83 52.83 52.83 52.83 0.0K
15:31 52.83 52.83 52.83 52.83 0.0K
15:32 52.83 52.83 52.83 52.83 0.0K
15:33 52.83 52.83 52.83 52.83 0.0K
15:34 52.83 52.83 52.83 52.83 0.0K
15:35 52.83 52.83 52.83 52.83 0.0K
15:36 52.83 52.83 52.83 52.83 0.0K
15:37 52.83 52.83 52.83 52.83 0.1K
15:38 52.83 52.83 52.83 52.83 0.1K
15:39 52.83 52.83 52.83 52.83 0.0K
15:40 52.83 52.83 52.83 52.83 0.0K
15:41 52.83 52.83 52.83 52.83 0.0K
15:42 52.83 52.83 52.83 52.83 0.0K
15:43 52.83 52.83 52.83 52.83 0.1K
15:44 52.83 52.83 52.83 52.83 0.4K
15:45 52.83 52.83 52.83 52.83 0.1K
15:46 52.83 52.83 52.83 52.83 0.0K
15:47 52.83 52.83 52.83 52.83 0.0K
15:48 52.83 52.83 52.83 52.83 0.2K
15:49 52.83 53.20 52.83 53.20 1.4K
15:50 53.20 53.20 53.20 53.20 0.0K
15:51 53.25 53.25 53.25 53.25 0.3K
15:52 53.25 53.25 53.25 53.25 0.1K
15:53 53.25 53.25 53.25 53.25 0.0K
15:54 53.25 53.25 53.25 53.25 0.1K
15:55 53.25 53.25 53.25 53.25 0.0K
15:56 53.25 53.25 53.25 53.25 0.3K
15:57 53.25 53.25 53.25 53.25 0.2K
15:58 53.25 53.32 53.25 53.32 1.3K
15:59 53.25 53.25 53.25 53.25 1.0K
16:00 53.25 53.25 52.97 52.97 6.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음