Atlanticus Holdings Corp (ATLC)

ATLC
🏛️ 미국 →
58.06
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 52.02 52.15 52.02 52.02 0.7K
09:32 52.57 52.57 51.97 51.97 0.4K
09:33 51.97 52.20 51.97 52.20 0.8K
09:34 52.20 52.20 52.20 52.20 0.1K
09:35 51.29 51.29 51.29 51.29 0.2K
09:36 51.29 51.29 51.29 51.29 0.4K
09:37 51.29 51.29 51.29 51.29 0.0K
09:38 51.29 51.29 51.29 51.29 0.1K
09:39 51.31 51.31 51.31 51.31 0.1K
09:40 51.31 51.31 51.00 51.00 1.0K
09:41 51.34 51.34 51.34 51.34 1.0K
09:42 51.33 51.74 51.33 51.74 0.3K
09:43 51.74 51.74 51.74 51.74 0.0K
09:44 51.74 51.74 51.73 51.73 0.8K
09:45 51.73 51.73 51.73 51.73 0.1K
09:46 51.73 51.73 51.73 51.73 0.0K
09:47 51.73 51.73 51.73 51.73 0.7K
09:48 51.73 51.73 51.73 51.73 0.0K
09:49 51.73 51.73 51.73 51.73 0.0K
09:50 51.73 51.73 51.08 51.08 0.2K
09:51 51.08 51.08 51.08 51.08 0.0K
09:52 51.08 51.08 51.08 51.08 0.0K
09:53 51.08 51.08 51.08 51.08 0.0K
09:54 51.30 51.30 51.30 51.30 0.1K
09:55 51.30 51.30 51.30 51.30 0.0K
09:56 51.30 51.30 51.30 51.30 0.0K
09:57 51.30 51.30 51.30 51.30 0.1K
09:58 51.30 51.30 51.30 51.30 0.7K
09:59 51.30 51.30 51.30 51.30 0.9K
10:00 51.30 51.30 51.30 51.30 0.0K
10:01 51.30 51.30 51.30 51.30 0.0K
10:02 51.27 51.27 51.27 51.27 0.1K
10:03 51.27 51.27 51.27 51.27 0.0K
10:04 51.27 51.27 51.27 51.27 0.1K
10:05 51.27 51.27 51.27 51.27 0.0K
10:06 51.27 51.27 51.27 51.27 0.0K
10:07 51.27 51.27 51.27 51.27 0.0K
10:08 51.27 51.27 51.27 51.27 0.0K
10:09 51.27 51.27 51.27 51.27 0.2K
10:10 51.27 51.27 51.27 51.27 0.0K
10:11 51.27 51.27 51.27 51.27 0.0K
10:12 51.27 51.27 51.27 51.27 0.0K
10:13 51.27 51.27 51.27 51.27 0.2K
10:14 51.27 51.27 51.27 51.27 0.0K
10:15 51.71 51.71 51.71 51.71 0.2K
10:16 51.71 51.71 51.71 51.71 0.0K
10:17 51.71 51.71 51.71 51.71 0.0K
10:18 51.71 51.71 51.71 51.71 0.0K
10:19 51.71 51.71 51.71 51.71 0.0K
10:20 51.71 51.71 51.71 51.71 0.0K
10:21 51.71 51.71 51.71 51.71 0.0K
10:22 51.71 51.71 51.71 51.71 0.1K
10:23 51.71 51.71 51.71 51.71 0.0K
10:24 51.71 51.71 51.71 51.71 0.0K
10:25 51.71 51.71 51.71 51.71 0.0K
10:26 51.71 51.71 51.71 51.71 0.0K
10:27 51.71 51.71 51.71 51.71 0.0K
10:28 51.71 51.71 51.71 51.71 0.1K
10:29 51.71 51.71 51.71 51.71 0.0K
10:30 51.71 51.71 51.71 51.71 0.0K
10:31 51.71 51.71 51.71 51.71 0.0K
10:32 51.71 51.71 51.71 51.71 0.0K
10:33 51.71 51.71 51.71 51.71 0.0K
10:34 51.71 51.71 51.71 51.71 0.0K
10:35 51.71 51.71 51.71 51.71 0.2K
10:36 51.71 51.71 51.71 51.71 0.1K
10:37 51.71 51.71 51.71 51.71 0.0K
10:38 51.71 51.71 51.71 51.71 0.0K
10:39 51.71 51.71 51.71 51.71 0.2K
10:40 51.36 51.36 51.36 51.36 1.3K
10:41 51.36 51.36 51.24 51.24 0.6K
10:42 51.24 51.42 51.24 51.42 1.1K
10:43 51.50 51.50 51.33 51.33 1.1K
10:44 51.50 51.50 51.50 51.50 0.3K
10:45 51.71 51.71 51.25 51.25 0.9K
10:46 51.25 51.25 51.25 51.25 0.0K
10:47 51.25 51.50 51.25 51.50 0.7K
10:48 51.50 51.50 51.50 51.50 0.1K
10:49 51.50 51.56 51.50 51.56 0.2K
10:50 51.56 51.56 51.56 51.56 0.0K
10:51 51.50 51.50 51.50 51.50 1.3K
10:52 51.50 51.50 51.50 51.50 0.0K
10:53 51.50 51.50 51.50 51.50 0.0K
10:54 51.50 51.50 51.50 51.50 0.0K
10:55 51.40 51.40 51.40 51.40 0.1K
10:56 51.40 51.40 51.40 51.40 0.0K
10:57 51.40 51.40 51.40 51.40 0.0K
10:58 51.40 51.40 51.40 51.40 0.0K
10:59 51.40 51.40 51.40 51.40 0.0K
11:00 51.40 51.40 51.40 51.40 0.0K
11:01 51.40 51.40 51.40 51.40 0.0K
11:02 51.40 51.40 51.40 51.40 0.0K
11:03 51.40 51.40 51.40 51.40 0.0K
11:04 51.40 51.40 51.40 51.40 0.2K
11:05 51.40 51.40 51.40 51.40 0.0K
11:06 51.40 51.40 51.32 51.32 0.4K
11:07 51.32 51.32 51.32 51.32 0.0K
11:08 51.32 51.32 51.26 51.26 0.7K
11:09 51.26 51.26 51.11 51.11 1.1K
11:10 51.05 51.05 51.05 51.05 0.2K
11:11 51.05 51.05 51.05 51.05 0.0K
11:12 51.05 51.20 50.99 51.20 1.1K
11:13 51.20 51.20 51.20 51.20 0.2K
11:14 51.20 51.21 51.02 51.21 1.3K
11:15 51.21 51.21 51.21 51.21 0.2K
11:16 51.21 51.21 51.21 51.21 0.2K
11:17 51.21 51.21 51.21 51.21 0.2K
11:18 51.21 51.21 51.21 51.21 0.2K
11:19 51.21 51.21 50.91 50.91 0.1K
11:20 50.91 50.91 50.91 50.91 0.1K
11:21 50.91 50.91 50.91 50.91 0.1K
11:22 50.91 51.09 50.91 51.09 0.1K
11:23 51.09 51.09 51.09 51.09 0.1K
11:24 51.09 51.09 51.09 51.09 0.0K
11:25 51.09 51.09 51.09 51.09 0.0K
11:26 51.09 51.09 51.09 51.09 0.0K
11:27 51.09 51.09 51.09 51.09 0.0K
11:28 51.09 51.09 51.09 51.09 0.0K
11:29 51.09 51.09 51.09 51.09 0.0K
11:30 51.09 51.09 51.09 51.09 0.0K
11:31 51.09 51.09 51.09 51.09 0.0K
11:32 51.09 51.09 51.09 51.09 0.0K
11:33 51.09 51.09 51.09 51.09 0.0K
11:34 51.09 51.09 51.09 51.09 0.0K
11:35 51.09 51.09 51.09 51.09 0.0K
11:36 51.09 51.09 51.09 51.09 0.0K
11:37 51.09 51.09 51.09 51.09 0.0K
11:38 51.09 51.09 51.09 51.09 0.1K
11:39 51.09 51.09 51.09 51.09 0.0K
11:40 51.09 51.09 51.09 51.09 0.0K
11:41 51.09 51.09 51.09 51.09 0.0K
11:42 51.09 51.09 51.09 51.09 0.0K
11:43 51.09 51.09 51.09 51.09 0.0K
11:44 51.09 51.09 51.09 51.09 0.0K
11:45 51.09 51.09 51.09 51.09 0.0K
11:46 51.09 51.09 51.09 51.09 0.1K
11:47 51.09 51.09 51.09 51.09 0.0K
11:48 51.31 51.31 51.31 51.31 0.1K
11:49 51.31 51.31 51.31 51.31 0.0K
11:50 51.31 51.31 51.31 51.31 0.0K
11:51 51.13 51.13 51.13 51.13 0.1K
11:52 51.13 51.13 51.13 51.13 0.0K
11:53 51.13 51.13 51.13 51.13 0.0K
11:54 51.13 51.13 51.13 51.13 0.0K
11:55 51.13 51.13 51.13 51.13 0.0K
11:56 51.13 51.13 51.13 51.13 0.0K
11:57 51.13 51.13 51.13 51.13 0.0K
11:58 51.13 51.13 51.13 51.13 0.0K
11:59 51.13 51.13 51.13 51.13 0.0K
12:00 51.13 51.13 51.13 51.13 0.0K
12:01 51.13 51.13 51.13 51.13 0.0K
12:02 51.13 51.13 51.13 51.13 0.0K
12:03 51.13 51.13 51.13 51.13 0.0K
12:04 51.13 51.13 51.13 51.13 0.0K
12:05 51.13 51.13 51.13 51.13 0.0K
12:06 51.13 51.13 51.13 51.13 0.0K
12:07 51.13 51.13 51.13 51.13 0.0K
12:08 51.05 51.05 51.05 51.05 0.3K
12:09 51.05 51.05 51.05 51.05 0.0K
12:10 51.04 51.04 51.04 51.04 0.1K
12:11 51.04 51.04 51.04 51.04 0.0K
12:12 51.25 51.25 51.25 51.25 1.6K
12:13 51.25 51.29 51.25 51.29 0.2K
12:14 51.29 51.29 51.29 51.29 0.0K
12:15 51.29 51.29 51.29 51.29 0.0K
12:16 51.29 51.29 51.29 51.29 0.2K
12:17 51.29 51.29 51.29 51.29 0.0K
12:18 51.29 51.29 51.29 51.29 0.1K
12:19 51.29 51.29 51.29 51.29 0.0K
12:20 51.29 51.29 51.29 51.29 0.0K
12:21 51.29 51.29 51.29 51.29 0.0K
12:22 51.29 51.29 51.29 51.29 0.0K
12:23 51.29 51.29 51.29 51.29 0.0K
12:24 51.29 51.29 51.29 51.29 0.0K
12:25 51.29 51.29 51.29 51.29 0.0K
12:26 51.29 51.29 51.29 51.29 0.0K
12:27 51.29 51.29 51.29 51.29 0.0K
12:28 51.29 51.29 51.29 51.29 0.0K
12:29 51.29 51.29 51.29 51.29 0.0K
12:30 51.29 51.29 51.29 51.29 0.0K
12:31 51.29 51.29 51.29 51.29 0.0K
12:32 51.29 51.29 51.29 51.29 0.1K
12:33 51.29 51.29 51.29 51.29 0.0K
12:34 51.29 51.29 51.29 51.29 0.0K
12:35 51.29 51.29 51.29 51.29 0.0K
12:36 51.29 51.29 51.29 51.29 0.0K
12:37 51.29 51.29 51.29 51.29 0.0K
12:38 51.29 51.29 51.29 51.29 0.0K
12:39 51.29 51.29 51.29 51.29 0.1K
12:40 51.29 51.29 51.29 51.29 0.0K
12:41 51.29 51.29 51.29 51.29 0.0K
12:42 51.29 51.29 51.29 51.29 0.0K
12:43 51.29 51.29 51.29 51.29 0.0K
12:44 51.29 51.47 51.29 51.47 0.6K
12:45 51.47 51.47 51.47 51.47 0.0K
12:46 51.47 51.47 51.47 51.47 0.0K
12:47 51.47 51.47 51.47 51.47 0.3K
12:48 51.47 51.47 51.47 51.47 0.0K
12:49 51.47 51.47 51.47 51.47 0.0K
12:50 51.47 51.47 51.47 51.47 0.1K
12:51 51.47 51.47 51.47 51.47 0.0K
12:52 51.47 51.47 51.47 51.47 0.3K
12:53 51.47 51.47 51.47 51.47 0.0K
12:54 51.47 51.47 51.47 51.47 0.4K
12:55 51.47 51.47 51.47 51.47 0.0K
12:56 51.47 51.47 51.47 51.47 0.0K
12:57 51.47 51.47 51.47 51.47 0.1K
12:58 51.29 51.29 51.29 51.29 0.6K
12:59 51.09 51.09 51.09 51.09 0.1K
13:00 51.09 51.09 51.09 51.09 0.0K
13:01 51.09 51.09 51.09 51.09 0.1K
13:02 51.09 51.09 51.09 51.09 0.0K
13:03 51.09 51.09 51.09 51.09 0.0K
13:04 51.09 51.09 51.09 51.09 0.1K
13:05 51.09 51.09 51.09 51.09 0.0K
13:06 51.09 51.09 51.09 51.09 0.0K
13:07 51.09 51.09 51.09 51.09 0.1K
13:08 51.09 51.09 51.09 51.09 0.1K
13:09 51.09 51.09 51.09 51.09 0.0K
13:10 51.09 51.09 51.09 51.09 0.1K
13:11 51.09 51.09 51.09 51.09 0.0K
13:12 51.09 51.09 51.09 51.09 0.0K
13:13 51.09 51.09 51.09 51.09 0.0K
13:14 51.09 51.09 51.09 51.09 0.0K
13:15 51.09 51.09 51.09 51.09 0.0K
13:16 51.09 51.09 51.09 51.09 0.0K
13:17 51.09 51.09 51.09 51.09 0.0K
13:18 51.09 51.09 51.09 51.09 0.0K
13:19 51.09 51.09 51.09 51.09 0.0K
13:20 51.09 51.09 51.09 51.09 0.0K
13:21 51.09 51.09 51.09 51.09 0.1K
13:22 51.09 51.09 51.09 51.09 0.0K
13:23 51.09 51.09 51.09 51.09 0.0K
13:24 51.09 51.09 51.09 51.09 0.0K
13:25 51.09 51.09 51.09 51.09 0.1K
13:26 51.09 51.09 51.09 51.09 0.0K
13:27 51.09 51.09 51.09 51.09 0.0K
13:28 51.09 51.09 51.09 51.09 0.0K
13:29 51.09 51.09 51.09 51.09 0.0K
13:30 51.09 51.09 51.09 51.09 0.0K
13:31 51.09 51.09 51.09 51.09 0.0K
13:32 51.09 51.09 51.09 51.09 0.0K
13:33 51.09 51.09 51.09 51.09 0.0K
13:34 51.09 51.09 51.09 51.09 0.0K
13:35 51.09 51.09 51.09 51.09 0.0K
13:36 51.09 51.09 51.09 51.09 0.0K
13:37 51.09 51.09 51.09 51.09 0.0K
13:38 51.09 51.09 51.09 51.09 0.0K
13:39 51.09 51.09 51.09 51.09 0.0K
13:40 51.09 51.09 51.09 51.09 0.3K
13:41 51.09 51.09 51.09 51.09 0.0K
13:42 51.09 51.09 51.09 51.09 0.0K
13:43 51.09 51.09 51.09 51.09 0.0K
13:44 51.09 51.09 51.09 51.09 0.0K
13:45 51.09 51.09 51.09 51.09 0.0K
13:46 51.09 51.09 51.09 51.09 0.0K
13:47 51.09 51.09 51.09 51.09 0.0K
13:48 51.09 51.09 51.09 51.09 0.0K
13:49 51.09 51.09 51.09 51.09 0.0K
13:50 51.09 51.09 51.09 51.09 0.0K
13:51 51.59 51.59 51.59 51.59 0.1K
13:52 51.59 51.59 51.59 51.59 0.0K
13:53 51.59 51.59 51.59 51.59 0.0K
13:54 51.59 51.59 51.59 51.59 0.0K
13:55 51.59 51.59 51.59 51.59 0.0K
13:56 51.59 51.59 51.59 51.59 0.0K
13:57 51.59 51.59 51.59 51.59 0.0K
13:58 51.59 51.59 51.59 51.59 0.1K
13:59 51.59 51.59 51.59 51.59 0.0K
14:00 51.59 51.59 51.59 51.59 0.0K
14:01 51.59 51.59 51.59 51.59 0.0K
14:02 51.59 51.59 51.59 51.59 0.0K
14:03 51.46 51.46 51.46 51.46 0.5K
14:04 51.46 51.46 51.46 51.46 0.0K
14:05 51.46 51.46 51.46 51.46 0.0K
14:06 51.46 51.46 51.46 51.46 0.3K
14:07 51.46 51.46 51.46 51.46 0.0K
14:08 51.46 51.46 51.46 51.46 0.0K
14:09 51.46 51.46 51.46 51.46 0.0K
14:10 51.46 51.46 51.46 51.46 0.0K
14:11 51.46 51.56 51.46 51.56 1.2K
14:12 51.56 51.97 51.56 51.97 1.1K
14:13 51.81 51.81 51.81 51.81 0.3K
14:14 51.81 51.81 51.81 51.81 0.4K
14:15 51.93 51.93 51.93 51.93 0.6K
14:16 51.93 51.93 51.93 51.93 0.1K
14:17 51.93 51.93 51.93 51.93 0.0K
14:18 51.93 51.93 51.93 51.93 0.0K
14:19 51.93 51.93 51.93 51.93 0.0K
14:20 51.93 51.93 51.93 51.93 0.0K
14:21 51.93 51.93 51.93 51.93 0.0K
14:22 51.93 51.93 51.93 51.93 0.1K
14:23 51.98 51.98 51.98 51.98 0.8K
14:24 51.95 51.95 51.86 51.86 1.8K
14:25 51.86 51.88 51.86 51.88 0.8K
14:26 51.88 52.31 51.88 52.31 0.8K
14:27 52.31 52.31 52.31 52.31 0.1K
14:28 52.31 52.31 52.31 52.31 0.2K
14:29 52.31 52.31 52.31 52.31 0.1K
14:30 52.31 52.31 52.31 52.31 0.1K
14:31 52.31 52.31 52.31 52.31 0.0K
14:32 52.31 52.31 52.31 52.31 0.0K
14:33 52.31 52.31 52.31 52.31 0.0K
14:34 52.31 52.31 52.31 52.31 0.0K
14:35 52.31 52.31 52.31 52.31 0.0K
14:36 52.31 52.31 52.31 52.31 0.0K
14:37 52.31 52.31 52.31 52.31 0.0K
14:38 52.31 52.31 52.31 52.31 0.0K
14:39 52.31 52.31 52.31 52.31 0.0K
14:40 52.31 52.31 52.31 52.31 0.0K
14:41 52.31 52.31 52.31 52.31 0.0K
14:42 52.31 52.31 52.31 52.31 0.0K
14:43 52.31 52.31 52.31 52.31 0.0K
14:44 52.31 52.31 52.31 52.31 0.0K
14:45 52.31 52.31 52.31 52.31 0.0K
14:46 52.31 52.31 52.31 52.31 0.1K
14:47 52.31 52.31 52.31 52.31 0.0K
14:48 52.31 52.31 52.31 52.31 0.0K
14:49 52.31 52.31 52.31 52.31 0.5K
14:50 52.31 52.31 51.90 51.90 0.3K
14:51 51.72 51.72 51.72 51.72 0.9K
14:52 51.72 51.91 51.72 51.91 1.3K
14:53 51.91 51.91 51.91 51.91 0.4K
14:54 51.91 51.92 51.91 51.92 2.1K
14:55 51.92 51.92 51.92 51.92 0.9K
14:56 51.92 51.92 51.92 51.92 0.3K
14:57 51.92 51.92 51.92 51.92 0.1K
14:58 51.98 51.98 51.98 51.98 0.3K
14:59 51.98 51.98 51.98 51.98 0.1K
15:00 51.98 51.98 51.98 51.98 0.1K
15:01 51.98 51.98 51.98 51.98 0.0K
15:02 51.98 51.98 51.98 51.98 0.1K
15:03 51.98 51.98 51.98 51.98 0.1K
15:04 51.98 51.98 51.98 51.98 0.0K
15:05 51.98 51.98 51.98 51.98 0.1K
15:06 51.98 51.98 51.98 51.98 0.0K
15:07 51.98 51.98 51.98 51.98 0.0K
15:08 51.98 51.98 51.98 51.98 0.0K
15:09 51.98 51.98 51.98 51.98 0.0K
15:10 51.98 51.98 51.98 51.98 0.0K
15:11 51.98 51.98 51.98 51.98 0.0K
15:12 51.98 51.98 51.98 51.98 0.0K
15:13 51.98 51.98 51.98 51.98 0.0K
15:14 51.98 52.01 51.98 52.01 1.5K
15:15 52.01 52.01 52.01 52.01 0.2K
15:16 52.09 52.10 52.09 52.10 0.5K
15:17 52.12 52.17 52.12 52.12 1.4K
15:18 52.21 52.21 52.21 52.21 0.8K
15:19 52.21 52.21 52.21 52.21 0.1K
15:20 52.21 52.21 52.21 52.21 0.0K
15:21 52.21 52.21 52.21 52.21 0.0K
15:22 52.21 52.21 52.21 52.21 0.0K
15:23 52.21 52.21 52.21 52.21 0.2K
15:24 52.21 52.21 52.21 52.21 0.0K
15:25 52.21 52.21 52.21 52.21 0.0K
15:26 52.21 52.21 52.21 52.21 0.2K
15:27 52.21 52.21 52.21 52.21 0.0K
15:28 52.21 52.21 52.21 52.21 0.0K
15:29 52.21 52.21 52.21 52.21 0.0K
15:30 52.21 52.21 52.21 52.21 0.0K
15:31 52.21 52.21 52.15 52.15 0.6K
15:32 52.15 52.15 52.15 52.15 0.0K
15:33 52.15 52.15 52.15 52.15 0.0K
15:34 52.15 52.15 52.15 52.15 0.0K
15:35 52.15 52.15 52.05 52.05 0.8K
15:36 52.05 52.05 52.05 52.05 0.0K
15:37 52.05 52.06 52.04 52.04 0.4K
15:38 52.04 52.04 52.04 52.04 0.0K
15:39 52.04 52.04 52.04 52.04 0.1K
15:40 52.04 52.04 52.04 52.04 0.1K
15:41 52.04 52.04 52.00 52.00 0.8K
15:42 52.00 52.00 52.00 52.00 0.2K
15:43 52.00 52.00 52.00 52.00 0.1K
15:44 52.00 52.00 52.00 52.00 0.1K
15:45 52.00 52.00 52.00 52.00 0.0K
15:46 52.00 52.00 52.00 52.00 0.1K
15:47 52.00 52.00 52.00 52.00 0.2K
15:48 52.00 52.00 52.00 52.00 0.0K
15:49 52.00 52.00 52.00 52.00 0.1K
15:50 52.00 52.00 52.00 52.00 0.1K
15:51 52.00 52.00 52.00 52.00 0.3K
15:52 52.00 52.00 52.00 52.00 0.1K
15:53 52.00 52.00 52.00 52.00 0.1K
15:54 52.00 52.03 52.00 52.03 0.6K
15:55 52.12 52.12 51.99 51.99 0.7K
15:56 51.99 52.08 51.99 52.08 0.6K
15:57 52.08 52.08 52.08 52.08 0.4K
15:58 52.08 52.08 52.01 52.01 1.1K
15:59 52.01 52.04 52.01 52.04 0.9K
16:00 52.04 52.09 51.91 51.91 14.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음