AB SKF (SKFRY)

SKFRY
🏛️ 미국 →
24.97
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
2025-09-30 24.71 24.97 24.68 24.97 0.0M
2025-09-29 25.00 25.39 24.65 24.70 0.0M
2025-09-26 25.09 25.09 24.66 24.84 0.0M
2025-09-25 24.82 24.82 24.41 24.51 0.0M
2025-09-24 25.09 25.09 24.37 24.48 0.0M
2025-09-23 25.70 25.70 25.25 25.27 0.0M
2025-09-22 25.46 25.46 25.09 25.33 0.0M
2025-09-19 25.72 25.72 25.06 25.20 0.0M
2025-09-18 25.49 25.49 24.94 25.11 0.0M
2025-09-17 25.86 25.86 25.20 25.28 0.0M
2025-09-16 25.61 25.61 25.32 25.38 0.0M
2025-09-15 25.24 25.26 24.96 25.18 0.0M
2025-09-12 25.82 25.82 25.16 25.28 0.0M
2025-09-11 25.57 25.57 24.99 25.21 0.0M
2025-09-10 25.55 25.55 25.04 25.10 0.0M
2025-09-09 25.99 25.99 25.46 25.55 0.0M
2025-09-08 26.14 26.14 25.48 25.80 0.0M
2025-09-05 25.99 25.99 25.44 25.48 0.0M
2025-09-04 25.63 25.63 25.01 25.33 0.0M
2025-09-03 25.89 25.89 25.20 25.31 0.0M
2025-09-02 25.45 25.70 25.04 25.18 0.0M
2025-08-29 26.17 26.17 25.62 25.70 0.0M
2025-08-28 26.52 26.52 25.92 25.92 0.0M
2025-08-27 25.50 25.71 25.38 25.70 0.0M
2025-08-26 26.09 26.09 25.66 25.72 0.0M
2025-08-25 25.99 25.99 25.53 25.53 0.0M
2025-08-22 25.24 25.98 25.24 25.98 0.0M
2025-08-21 25.44 25.44 24.82 24.86 0.0M
2025-08-20 25.49 25.49 25.06 25.14 0.0M
2025-08-19 25.59 25.59 24.95 24.95 0.0M
2025-08-18 24.94 24.94 24.46 24.56 0.0M
2025-08-15 25.02 25.02 24.67 24.69 0.0M
2025-08-14 25.13 25.13 24.56 24.79 0.0M
2025-08-13 25.09 25.09 24.71 24.77 0.0M
2025-08-12 24.45 24.86 24.38 24.86 0.0M
2025-08-11 24.76 24.76 24.14 24.24 0.0M
2025-08-08 24.99 24.99 24.45 24.59 0.0M
2025-08-07 24.54 24.58 24.37 24.52 0.0M
2025-08-06 24.26 24.26 23.72 23.89 0.0M
2025-08-05 24.22 24.22 23.62 23.74 0.0M
2025-08-04 23.78 23.78 23.11 23.25 0.0M
2025-08-01 23.62 23.62 23.01 23.03 0.0M
2025-07-31 23.79 23.79 23.30 23.39 0.0M
2025-07-30 24.25 24.25 23.31 23.36 0.0M
2025-07-29 24.64 24.67 24.16 24.34 0.0M
2025-07-28 24.65 24.74 24.32 24.49 0.0M
2025-07-25 25.28 25.28 24.65 25.11 0.0M
2025-07-24 25.53 25.53 24.86 24.86 0.0M
2025-07-23 25.43 25.43 24.84 25.24 0.0M
2025-07-22 24.67 24.67 24.15 24.43 0.0M
2025-07-21 24.84 24.84 24.42 24.49 0.0M
2025-07-18 24.34 24.59 23.91 24.08 0.0M
2025-07-17 23.84 23.84 23.20 23.25 0.0M
2025-07-16 23.29 23.29 22.83 23.17 0.0M
2025-07-15 23.59 23.59 22.96 23.05 0.0M
2025-07-14 23.76 23.76 23.12 23.23 0.0M
2025-07-11 24.05 24.05 23.39 23.40 0.0M
2025-07-10 24.00 24.00 23.57 23.84 0.0M
2025-07-09 23.32 23.33 23.14 23.33 0.0M
2025-07-08 23.04 23.04 22.59 22.95 0.0M
2025-07-07 22.60 23.16 22.54 22.59 0.0M
2025-07-03 23.65 23.65 22.80 22.80 0.0M
2025-07-02 23.50 23.50 23.00 23.10 0.0M
2025-07-01 23.09 23.09 22.66 22.89 0.0M
2025-06-30 23.00 23.39 22.78 23.17 0.0M
2025-06-27 23.11 23.41 22.92 23.29 0.0M
2025-06-26 23.06 23.06 22.60 22.80 0.0M
2025-06-25 22.89 22.89 21.97 22.45 0.0M
2025-06-24 22.69 22.69 22.11 22.31 0.0M
2025-06-23 21.74 21.78 21.37 21.78 0.0M
2025-06-20 22.34 22.34 21.53 21.63 0.0M
2025-06-18 22.28 22.28 21.75 21.77 0.0M
2025-06-17 22.69 22.69 21.92 21.92 0.0M
2025-06-16 22.63 22.63 22.02 22.02 0.0M
2025-06-13 22.19 22.19 21.69 21.90 0.0M
2025-06-12 22.79 22.79 22.35 22.35 0.0M
2025-06-11 22.89 22.89 22.12 22.12 0.0M
2025-06-10 22.82 22.82 22.26 22.33 0.0M
2025-06-09 22.62 22.62 22.05 22.23 0.0M
2025-06-06 22.78 22.78 22.23 22.23 0.0M
2025-06-05 22.41 22.69 22.35 22.39 0.0M
2025-06-04 22.44 22.44 22.03 22.27 0.0M
2025-06-03 22.08 22.08 21.48 21.76 0.0M
2025-06-02 22.57 22.57 21.94 22.15 0.0M
2025-05-30 22.58 22.58 21.94 22.49 0.0M
2025-05-29 22.09 22.09 21.63 21.99 0.0M
2025-05-28 22.09 22.09 21.75 21.99 0.0M
2025-05-27 22.24 22.24 21.47 21.79 0.0M
2025-05-23 21.18 21.60 21.17 21.60 0.0M
2025-05-22 21.99 21.99 21.31 21.65 0.0M
2025-05-21 22.47 22.47 21.75 21.76 0.0M
2025-05-20 21.82 22.09 21.70 22.09 0.0M
2025-05-19 21.05 21.52 21.05 21.52 0.0M
2025-05-16 21.11 21.18 20.92 21.18 0.0M
2025-05-15 21.52 21.54 21.20 21.51 0.0M
2025-05-14 21.61 21.70 21.19 21.42 0.0M
2025-05-13 21.69 21.73 21.39 21.73 0.0M
2025-05-12 21.61 21.61 21.15 21.48 0.0M
2025-05-09 21.00 21.00 20.25 20.33 0.0M
2025-05-08 20.92 20.92 19.91 20.05 0.0M
2025-05-07 20.65 20.65 19.91 20.00 0.0M
2025-05-06 19.66 19.88 19.64 19.70 0.0M
2025-05-05 20.44 20.44 19.75 19.75 0.0M
2025-05-02 20.23 20.38 19.78 19.96 0.0M
2025-05-01 20.49 20.49 19.41 19.58 0.0M
2025-04-30 19.65 19.65 19.20 19.61 0.0M
2025-04-29 19.46 19.73 19.21 19.50 0.0M
2025-04-28 19.68 20.56 19.44 19.50 0.0M
2025-04-25 19.08 19.28 19.08 19.23 0.0M
2025-04-24 18.93 19.39 18.89 18.96 0.0M
2025-04-23 19.03 19.04 18.47 18.57 0.1M
2025-04-22 18.04 18.46 18.04 18.23 0.1M
2025-04-21 18.57 18.57 17.49 17.49 0.1M
2025-04-17 18.54 19.31 17.93 17.93 0.0M
2025-04-16 17.85 18.13 17.61 17.75 0.0M
2025-04-15 18.72 18.72 17.92 18.08 0.1M
2025-04-14 18.14 18.61 18.01 18.02 0.1M
2025-04-11 17.28 17.98 17.25 17.93 0.1M
2025-04-10 17.96 17.96 17.12 17.47 0.1M
2025-04-09 16.06 18.38 16.06 18.38 0.2M
2025-04-08 17.15 17.19 15.86 15.87 0.1M
2025-04-07 16.19 17.18 16.19 16.60 0.1M
2025-04-04 17.55 17.72 16.88 17.06 0.0M
2025-04-03 18.99 18.99 18.36 18.43 0.0M
2025-04-02 19.62 20.48 19.62 20.48 0.0M
2025-04-01 20.12 20.70 19.96 20.24 0.0M
2025-03-31 20.19 20.41 20.01 20.21 0.0M
2025-03-28 21.00 21.48 20.67 20.77 0.0M
2025-03-27 21.42 21.42 21.04 21.23 0.0M
2025-03-26 22.04 22.04 21.34 21.42 0.0M
2025-03-25 22.03 22.03 21.80 21.82 0.0M
2025-03-24 22.03 22.03 21.65 21.78 0.0M
2025-03-21 21.78 21.83 21.51 21.83 0.0M
2025-03-20 21.78 22.23 21.78 22.07 0.0M
2025-03-19 22.25 22.55 22.11 22.38 0.0M
2025-03-18 23.09 23.20 22.99 23.16 0.0M
2025-03-17 22.86 23.08 22.86 23.03 0.0M
2025-03-14 22.78 23.25 22.78 22.89 0.0M
2025-03-13 22.25 22.61 22.18 22.21 0.0M
2025-03-12 22.76 22.92 22.63 22.85 0.1M
2025-03-11 23.45 23.50 22.60 23.50 0.0M
2025-03-10 23.21 23.49 23.06 23.34 0.0M
2025-03-07 23.47 23.92 23.19 23.90 0.0M
2025-03-06 23.94 24.01 23.38 23.54 0.0M
2025-03-05 22.54 23.12 22.54 23.06 0.0M
2025-03-04 21.25 21.94 20.95 21.94 0.0M
2025-03-03 22.38 22.38 21.89 21.99 0.0M
2025-02-28 21.56 21.75 21.37 21.51 0.0M
2025-02-27 21.46 21.59 21.34 21.34 0.0M
2025-02-26 22.08 22.20 21.92 22.05 0.0M
2025-02-25 21.97 22.16 21.93 22.16 0.0M
2025-02-24 21.68 21.88 21.68 21.88 0.0M
2025-02-21 21.84 21.91 21.72 21.73 0.0M
2025-02-20 21.80 21.91 21.77 21.91 0.0M
2025-02-19 21.56 21.56 21.41 21.48 0.0M
2025-02-18 22.18 22.22 22.13 22.18 0.0M
2025-02-14 21.87 21.87 21.57 21.68 0.0M
2025-02-13 21.11 21.65 21.11 21.60 0.0M
2025-02-12 20.73 20.95 20.72 20.73 0.0M
2025-02-11 20.40 20.49 20.20 20.29 0.0M
2025-02-10 20.01 20.44 20.01 20.44 0.1M
2025-02-07 20.13 20.17 19.87 19.91 0.0M
2025-02-06 20.31 20.63 20.26 20.29 0.0M
2025-02-05 19.63 19.75 19.63 19.69 0.0M
2025-02-04 19.65 19.93 19.65 19.90 0.0M
2025-02-03 19.24 19.65 19.20 19.59 0.0M
2025-01-31 20.38 20.52 20.23 20.27 0.0M
2025-01-30 20.72 20.86 20.60 20.86 0.0M
2025-01-29 20.57 20.65 20.50 20.65 0.0M
2025-01-28 20.43 20.44 20.24 20.43 0.0M
2025-01-27 20.50 20.62 20.50 20.55 0.0M
2025-01-24 20.71 20.72 20.57 20.72 0.0M
2025-01-23 20.20 20.35 20.20 20.35 0.0M
2025-01-22 19.88 20.09 19.83 19.92 0.0M
2025-01-21 20.07 20.33 20.07 20.30 0.0M
2025-01-17 19.53 19.66 19.41 19.56 0.0M
2025-01-16 19.26 19.33 19.15 19.33 0.0M
2025-01-15 19.40 19.52 19.36 19.36 0.0M
2025-01-14 18.83 18.88 18.76 18.85 0.0M
2025-01-13 18.62 18.70 18.57 18.68 0.0M
2025-01-10 18.83 19.18 18.83 18.98 0.0M
2025-01-08 18.98 19.16 18.98 19.14 0.0M
2025-01-07 19.88 19.88 19.15 19.24 0.0M
2025-01-06 18.93 19.17 18.93 19.02 0.0M
2025-01-03 18.66 18.74 18.54 18.67 0.0M
2025-01-02 18.90 18.90 18.71 18.78 0.0M