ABB Ltd ADR (ABBNY)

ABBNY
🏛️ 미국 →
71.95
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 38.11 38.35 38.11 38.17 0.7M
2021-12-30 38.41 38.51 38.09 38.14 1.4M
2021-12-29 38.32 38.66 38.32 38.65 0.9M
2021-12-28 38.32 38.46 38.27 38.38 0.8M
2021-12-27 37.92 38.30 37.92 38.27 1.0M
2021-12-23 37.42 37.87 37.40 37.77 0.8M
2021-12-22 36.51 37.02 36.49 37.01 0.9M
2021-12-21 36.71 37.01 36.57 37.00 1.0M
2021-12-20 36.59 36.62 36.23 36.56 1.7M
2021-12-17 37.00 37.12 36.75 36.76 1.7M
2021-12-16 37.49 37.71 37.21 37.39 1.8M
2021-12-15 36.35 36.80 36.12 36.79 1.6M
2021-12-14 36.76 36.85 35.96 36.18 1.3M
2021-12-13 36.78 36.86 36.67 36.69 1.0M
2021-12-10 36.70 36.81 36.60 36.73 1.3M
2021-12-09 36.71 36.81 36.62 36.72 1.2M
2021-12-08 36.69 36.88 36.58 36.80 1.3M
2021-12-07 35.82 36.38 35.82 36.27 2.4M
2021-12-06 35.78 36.20 35.65 36.12 1.9M
2021-12-03 35.90 35.93 35.07 35.42 1.9M
2021-12-02 34.80 35.40 34.75 35.30 2.0M
2021-12-01 34.87 35.15 34.14 34.15 2.0M
2021-11-30 34.75 35.03 34.34 34.55 2.0M
2021-11-29 34.69 34.88 34.44 34.74 1.2M
2021-11-26 34.28 34.44 34.04 34.19 1.1M
2021-11-24 34.88 35.22 34.86 35.17 1.3M
2021-11-23 35.59 35.78 35.37 35.56 1.1M
2021-11-22 35.90 36.08 35.62 35.62 1.1M
2021-11-19 35.77 35.98 35.71 35.74 1.1M
2021-11-18 35.65 35.70 35.52 35.69 0.7M
2021-11-17 35.64 35.70 35.50 35.65 1.1M
2021-11-16 34.89 35.23 34.87 35.10 2.2M
2021-11-15 35.06 35.09 34.87 34.88 0.6M
2021-11-12 34.84 35.18 34.79 35.06 0.9M
2021-11-11 34.87 34.93 34.73 34.76 0.9M
2021-11-10 34.85 35.01 34.58 34.63 0.9M
2021-11-09 35.00 35.07 34.84 35.01 0.8M
2021-11-08 34.70 34.95 34.68 34.88 0.8M
2021-11-05 34.53 34.61 34.38 34.53 1.3M
2021-11-04 34.65 34.76 34.60 34.74 1.1M
2021-11-03 34.50 34.81 34.20 34.74 1.6M
2021-11-02 33.46 33.83 33.44 33.81 2.5M
2021-11-01 33.35 33.44 33.20 33.35 3.7M
2021-10-29 33.02 33.14 32.97 33.04 0.9M
2021-10-28 32.95 33.24 32.93 33.20 0.9M
2021-10-27 33.27 33.31 33.05 33.05 1.7M
2021-10-26 33.15 33.21 32.89 32.95 1.2M
2021-10-25 32.55 32.78 32.42 32.55 2.6M
2021-10-22 32.97 33.26 32.90 33.21 1.8M
2021-10-21 32.98 33.03 32.53 32.86 3.5M
2021-10-20 34.98 35.06 34.74 35.04 1.1M
2021-10-19 34.55 34.72 34.49 34.54 0.9M
2021-10-18 34.12 34.27 34.01 34.24 1.3M
2021-10-15 34.37 34.66 34.35 34.49 1.8M
2021-10-14 34.22 34.54 34.11 34.51 1.3M
2021-10-13 33.72 33.94 33.62 33.81 1.8M
2021-10-12 33.21 33.22 32.99 33.03 1.6M
2021-10-11 32.90 33.08 32.59 32.60 1.0M
2021-10-08 33.23 33.25 33.01 33.05 1.1M
2021-10-07 33.18 33.43 33.18 33.21 1.4M
2021-10-06 32.52 32.84 32.43 32.80 1.3M
2021-10-05 32.78 33.14 32.73 32.96 1.2M
2021-10-04 33.12 33.14 32.78 32.94 1.3M
2021-10-01 33.17 33.38 32.91 33.25 2.1M
2021-09-30 33.67 33.74 33.31 33.36 1.6M
2021-09-29 33.78 33.84 33.60 33.64 1.2M
2021-09-28 33.85 33.92 33.51 33.63 1.5M
2021-09-27 34.41 34.68 34.36 34.45 1.5M
2021-09-24 34.91 35.13 34.87 34.94 1.2M
2021-09-23 35.64 35.88 35.64 35.68 1.2M
2021-09-22 35.16 35.45 35.13 35.20 1.3M
2021-09-21 35.24 35.25 34.82 34.95 1.3M
2021-09-20 34.56 34.79 34.33 34.68 1.7M
2021-09-17 36.47 36.56 35.55 35.64 2.3M
2021-09-16 36.72 36.75 36.47 36.61 0.7M
2021-09-15 36.57 36.70 36.47 36.63 1.0M
2021-09-14 37.03 37.04 36.73 36.81 0.9M
2021-09-13 36.99 37.05 36.55 36.74 1.0M
2021-09-10 36.96 36.99 36.60 36.61 1.1M
2021-09-09 36.65 36.83 36.46 36.50 0.6M
2021-09-08 36.66 36.72 36.35 36.50 0.9M
2021-09-07 37.24 37.29 36.92 36.96 1.1M
2021-09-03 37.56 37.84 37.43 37.67 0.9M
2021-09-02 37.46 37.62 37.41 37.51 0.8M
2021-09-01 37.01 37.24 36.93 37.18 1.0M
2021-08-31 37.39 37.40 36.96 36.99 1.4M
2021-08-30 37.34 37.61 37.29 37.46 1.2M
2021-08-27 37.41 37.72 37.40 37.65 1.2M
2021-08-26 37.39 37.55 37.30 37.37 0.9M
2021-08-25 37.33 37.47 37.25 37.30 1.6M
2021-08-24 37.89 38.03 37.80 37.95 0.8M
2021-08-23 37.74 38.01 37.66 37.81 1.1M
2021-08-20 37.44 37.69 37.44 37.62 0.6M
2021-08-19 37.26 37.59 37.25 37.47 1.1M
2021-08-18 37.71 37.95 37.51 37.52 1.0M
2021-08-17 37.82 37.88 37.35 37.63 1.1M
2021-08-16 37.83 37.98 37.74 37.98 0.8M
2021-08-13 37.54 37.88 37.52 37.82 1.1M
2021-08-12 37.43 37.58 37.36 37.52 0.8M
2021-08-11 37.47 37.47 37.34 37.42 1.1M
2021-08-10 36.98 37.18 36.92 37.16 1.0M
2021-08-09 36.83 36.89 36.67 36.71 1.2M
2021-08-06 37.16 37.24 36.90 36.98 1.1M
2021-08-05 37.13 37.36 37.10 37.29 1.2M
2021-08-04 37.20 37.47 37.14 37.16 2.2M
2021-08-03 36.66 37.14 36.64 37.10 3.1M
2021-08-02 36.54 36.64 36.40 36.43 1.4M
2021-07-30 36.58 36.78 36.52 36.62 1.0M
2021-07-29 36.88 37.04 36.86 37.01 1.1M
2021-07-28 36.66 36.90 36.54 36.84 1.4M
2021-07-27 36.74 36.96 36.63 36.83 1.1M
2021-07-26 36.82 36.96 36.75 36.95 1.2M
2021-07-23 36.77 36.84 36.51 36.70 1.3M
2021-07-22 36.08 36.21 35.92 36.02 1.5M
2021-07-21 35.36 35.87 35.36 35.84 1.8M
2021-07-20 34.55 35.22 34.46 35.12 2.1M
2021-07-19 34.51 34.56 34.25 34.42 2.3M
2021-07-16 35.38 35.55 35.18 35.25 1.1M
2021-07-15 35.53 35.80 35.46 35.63 1.1M
2021-07-14 35.73 35.79 35.63 35.75 1.2M
2021-07-13 35.79 35.95 35.71 35.71 0.9M
2021-07-12 35.89 35.98 35.81 35.96 0.8M
2021-07-09 35.63 36.05 35.61 35.98 1.4M
2021-07-08 34.90 35.40 34.82 35.17 1.5M
2021-07-07 34.92 35.17 34.81 35.10 1.2M
2021-07-06 34.75 34.78 34.34 34.56 1.2M
2021-07-02 34.59 34.61 34.33 34.52 0.9M
2021-07-01 34.04 34.05 33.89 33.96 1.0M
2021-06-30 34.06 34.19 33.90 33.99 1.6M
2021-06-29 34.65 34.71 34.44 34.51 1.3M
2021-06-28 34.46 34.50 34.31 34.46 1.2M
2021-06-25 34.60 34.64 34.45 34.49 0.9M
2021-06-24 33.79 34.37 33.72 34.30 1.9M
2021-06-23 34.00 34.09 33.70 33.70 1.1M
2021-06-22 33.64 33.95 33.54 33.84 1.5M
2021-06-21 33.36 33.78 33.30 33.74 1.1M
2021-06-18 33.07 33.15 32.80 32.81 1.8M
2021-06-17 33.67 33.78 33.21 33.45 1.5M
2021-06-16 34.64 34.65 33.96 34.06 1.5M
2021-06-15 34.78 34.91 34.73 34.82 1.2M
2021-06-14 34.54 34.63 34.38 34.63 1.2M
2021-06-11 34.60 34.65 34.45 34.55 1.0M
2021-06-10 34.61 34.73 34.55 34.63 1.1M
2021-06-09 34.86 34.87 34.67 34.73 0.9M
2021-06-08 35.11 35.13 34.89 35.03 1.1M
2021-06-07 35.28 35.28 35.04 35.17 0.8M
2021-06-04 35.00 35.13 34.91 35.10 0.7M
2021-06-03 34.60 34.73 34.40 34.63 0.8M
2021-06-02 34.73 34.92 34.65 34.78 1.0M
2021-06-01 34.84 34.87 34.66 34.71 1.1M
2021-05-28 34.07 34.25 34.04 34.14 1.6M
2021-05-27 33.93 34.20 33.92 34.16 2.7M
2021-05-26 33.61 33.82 33.58 33.77 2.1M
2021-05-25 33.83 33.95 33.62 33.67 1.3M
2021-05-24 33.54 33.83 33.50 33.75 0.9M
2021-05-21 33.60 33.73 33.45 33.65 1.1M
2021-05-20 33.14 33.40 33.11 33.33 0.9M
2021-05-19 32.81 33.10 32.58 32.94 1.7M
2021-05-18 34.16 34.17 33.83 33.84 2.4M
2021-05-17 33.86 33.97 33.68 33.83 2.0M
2021-05-14 33.85 34.32 33.78 34.22 1.7M
2021-05-13 32.74 33.37 32.73 33.26 1.3M
2021-05-12 33.02 33.17 32.51 32.57 1.4M
2021-05-11 33.10 33.42 32.97 33.38 1.4M
2021-05-10 33.86 33.88 33.50 33.51 1.1M
2021-05-07 33.87 34.17 33.73 34.11 1.0M
2021-05-06 33.62 33.78 33.43 33.77 1.2M
2021-05-05 33.46 33.69 33.28 33.51 2.6M
2021-05-04 32.46 32.66 32.30 32.66 1.6M
2021-05-03 32.85 32.97 32.81 32.89 0.8M
2021-04-30 32.71 32.85 32.41 32.43 1.2M
2021-04-29 33.37 33.40 32.94 33.24 0.9M
2021-04-28 33.21 33.41 33.17 33.29 1.3M
2021-04-27 33.12 33.19 32.93 33.06 1.1M
2021-04-26 32.65 32.77 32.59 32.75 1.2M
2021-04-23 32.46 32.85 32.44 32.77 1.0M
2021-04-22 32.54 32.56 32.24 32.32 1.8M
2021-04-21 32.28 32.75 32.19 32.74 1.3M
2021-04-20 32.97 33.02 32.45 32.59 1.1M
2021-04-19 33.43 33.44 33.07 33.24 1.3M
2021-04-16 33.27 33.48 33.15 33.38 1.5M
2021-04-15 32.71 32.95 32.59 32.93 1.5M
2021-04-14 31.67 31.80 31.56 31.59 0.9M
2021-04-13 31.57 31.74 31.42 31.70 1.0M
2021-04-12 31.71 31.82 31.65 31.77 0.8M
2021-04-09 31.78 32.09 31.77 32.08 1.0M
2021-04-08 31.58 31.60 31.40 31.58 1.7M
2021-04-07 31.31 31.36 31.08 31.21 1.4M
2021-04-06 31.24 31.42 31.14 31.16 1.8M
2021-04-05 30.91 31.52 30.74 31.32 1.3M
2021-04-01 30.49 30.71 30.43 30.66 1.4M
2021-03-31 30.41 30.57 30.30 30.47 2.0M
2021-03-30 30.09 30.31 30.07 30.22 1.2M
2021-03-29 30.29 30.49 30.19 30.32 1.8M
2021-03-26 31.18 31.59 31.13 31.59 1.9M
2021-03-25 30.68 31.11 30.35 31.08 2.0M
2021-03-24 30.99 31.11 30.82 30.85 1.4M
2021-03-23 31.52 31.66 31.03 31.03 2.5M
2021-03-22 31.41 31.75 31.38 31.56 1.9M
2021-03-19 30.88 31.45 30.74 31.36 2.8M
2021-03-18 31.11 31.30 30.84 30.85 1.6M
2021-03-17 30.73 31.04 30.61 31.02 1.0M
2021-03-16 31.05 31.08 30.84 30.92 1.4M
2021-03-15 30.73 31.16 30.53 31.10 2.5M
2021-03-12 30.53 30.79 30.51 30.79 1.3M
2021-03-11 30.83 31.14 30.73 30.89 1.5M
2021-03-10 30.55 30.77 30.38 30.72 1.8M
2021-03-09 30.19 30.60 30.11 30.44 1.3M
2021-03-08 29.93 30.37 29.87 30.00 2.1M
2021-03-05 29.43 29.77 28.93 29.70 3.3M
2021-03-04 29.71 29.79 28.66 29.17 4.1M
2021-03-03 29.62 29.75 29.37 29.42 1.3M
2021-03-02 29.82 29.89 29.54 29.77 1.6M
2021-03-01 29.25 29.50 29.23 29.28 1.5M
2021-02-26 29.10 29.11 28.72 28.78 1.9M
2021-02-25 29.73 29.85 29.18 29.28 1.6M
2021-02-24 29.37 29.75 29.22 29.72 1.7M
2021-02-23 29.01 29.30 28.61 29.29 2.2M
2021-02-22 29.92 30.11 29.77 29.78 2.5M
2021-02-19 29.90 30.34 29.87 30.14 5.1M
2021-02-18 29.51 29.77 29.38 29.68 1.5M
2021-02-17 29.52 29.60 29.19 29.37 0.9M
2021-02-16 29.71 30.02 29.69 29.74 1.2M
2021-02-12 29.27 29.55 29.23 29.52 1.1M
2021-02-11 29.31 29.41 29.02 29.26 1.7M
2021-02-10 29.33 29.38 28.99 29.18 1.3M
2021-02-09 29.22 29.42 29.18 29.34 1.2M
2021-02-08 29.32 29.39 28.90 29.08 2.4M
2021-02-05 28.90 28.99 28.70 28.82 1.7M
2021-02-04 29.11 29.13 28.75 29.02 4.6M
2021-02-03 30.46 30.64 30.39 30.56 1.8M
2021-02-02 30.16 30.52 30.12 30.47 1.7M
2021-02-01 29.79 30.16 29.66 30.14 1.5M
2021-01-29 29.87 29.91 29.36 29.51 2.5M
2021-01-28 29.99 30.33 29.95 30.15 1.9M
2021-01-27 29.72 30.10 29.46 29.82 3.1M
2021-01-26 30.25 30.62 30.16 30.52 1.8M
2021-01-25 30.11 30.25 29.82 30.09 2.0M
2021-01-22 30.20 30.49 30.04 30.43 1.7M
2021-01-21 29.98 30.16 29.88 30.16 1.8M
2021-01-20 29.70 29.84 29.62 29.75 1.5M
2021-01-19 29.50 29.65 29.41 29.50 1.1M
2021-01-15 29.84 29.94 29.31 29.35 2.4M
2021-01-14 30.46 30.89 30.45 30.74 1.7M
2021-01-13 30.42 30.52 30.25 30.27 2.2M
2021-01-12 30.06 30.37 30.01 30.34 1.5M
2021-01-11 29.83 30.07 29.76 30.04 2.2M
2021-01-08 30.29 30.44 29.96 30.26 3.3M
2021-01-07 29.88 30.12 29.77 30.04 3.6M
2021-01-06 29.26 29.95 29.24 29.67 4.5M
2021-01-05 28.51 29.04 28.49 28.92 2.7M
2021-01-04 28.63 28.67 28.20 28.27 2.4M