Alerus Financial Corp (ALRS)

ALRS
🏛️ 미국 →
22.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.56 22.56 22.07 22.39 0.1M
2023-12-28 22.68 22.80 22.45 22.56 0.0M
2023-12-27 22.63 22.89 22.58 22.81 0.0M
2023-12-26 22.26 22.77 22.25 22.70 0.1M
2023-12-22 22.50 22.72 22.29 22.50 0.1M
2023-12-21 22.30 22.56 22.21 22.39 0.1M
2023-12-20 21.95 22.76 21.67 21.92 0.1M
2023-12-19 21.92 22.21 21.69 22.06 0.1M
2023-12-18 22.55 22.60 21.86 21.91 0.1M
2023-12-15 22.33 22.62 21.36 22.55 0.2M
2023-12-14 20.87 21.57 18.78 21.25 0.1M
2023-12-13 19.31 20.96 19.31 20.87 0.1M
2023-12-12 19.15 19.34 18.98 19.19 0.0M
2023-12-11 19.18 19.18 18.84 19.08 0.0M
2023-12-08 19.27 19.34 18.97 19.06 0.0M
2023-12-07 18.63 19.14 18.60 19.13 0.0M
2023-12-06 18.88 19.25 18.71 18.81 0.1M
2023-12-05 18.75 18.95 18.64 18.70 0.0M
2023-12-04 18.68 18.98 18.66 18.83 0.1M
2023-12-01 18.14 18.88 18.13 18.74 0.0M
2023-11-30 18.41 18.41 18.16 18.27 0.0M
2023-11-29 18.34 18.57 18.05 18.32 0.0M
2023-11-28 18.57 18.67 18.12 18.12 0.0M
2023-11-27 18.47 18.67 18.43 18.56 0.0M
2023-11-24 18.39 18.81 18.24 18.62 0.0M
2023-11-22 18.59 18.59 18.42 18.48 0.0M
2023-11-21 18.61 18.64 18.34 18.38 0.0M
2023-11-20 19.03 19.20 18.60 18.71 0.0M
2023-11-17 18.94 19.11 18.94 19.03 0.0M
2023-11-16 19.33 19.33 18.91 19.01 0.0M
2023-11-15 19.04 19.62 19.04 19.25 0.0M
2023-11-14 18.00 19.12 18.00 19.12 0.1M
2023-11-13 17.75 17.75 17.50 17.63 0.0M
2023-11-10 17.35 17.60 17.35 17.50 0.0M
2023-11-09 17.57 17.70 17.38 17.42 0.0M
2023-11-08 17.96 17.96 17.41 17.58 0.0M
2023-11-07 18.00 18.00 17.74 17.86 0.0M
2023-11-06 17.91 17.96 17.79 17.83 0.0M
2023-11-03 18.34 18.57 17.93 18.02 0.1M
2023-11-02 17.50 18.02 17.37 18.01 0.1M
2023-11-01 17.50 17.80 17.38 17.40 0.1M
2023-10-31 17.11 17.36 17.07 17.31 0.0M
2023-10-30 17.55 17.68 17.11 17.23 0.0M
2023-10-27 17.63 17.63 17.26 17.35 0.0M
2023-10-26 17.62 18.20 17.62 17.76 0.0M
2023-10-25 16.80 17.72 16.80 17.47 0.0M
2023-10-24 17.98 17.98 17.51 17.52 0.0M
2023-10-23 17.67 18.05 17.59 17.80 0.0M
2023-10-20 17.78 17.78 17.54 17.68 0.0M
2023-10-19 17.69 17.91 17.68 17.70 0.0M
2023-10-18 17.89 17.92 17.69 17.76 0.0M
2023-10-17 17.92 18.25 17.68 18.07 0.0M
2023-10-16 17.72 17.97 17.60 17.68 0.0M
2023-10-13 18.21 18.21 17.32 17.48 0.0M
2023-10-12 18.43 18.43 17.95 18.05 0.0M
2023-10-11 18.36 18.72 18.15 18.39 0.0M
2023-10-10 18.25 18.40 18.20 18.20 0.0M
2023-10-09 17.58 17.93 17.52 17.84 0.0M
2023-10-06 17.35 17.98 17.27 17.75 0.0M
2023-10-05 17.54 17.71 17.46 17.64 0.0M
2023-10-04 17.25 17.63 17.22 17.54 0.0M
2023-10-03 17.76 17.76 17.20 17.31 0.0M
2023-10-02 18.02 18.18 17.68 17.77 0.0M
2023-09-29 18.15 18.30 17.84 18.18 0.0M
2023-09-28 18.23 18.23 17.83 18.00 0.0M
2023-09-27 17.87 18.36 17.87 18.10 0.0M
2023-09-26 18.11 18.29 17.86 17.87 0.0M
2023-09-25 18.14 18.14 17.67 18.07 0.0M
2023-09-22 17.89 17.92 17.69 17.74 0.0M
2023-09-21 17.73 18.03 17.69 17.83 0.0M
2023-09-20 18.10 18.30 17.79 17.79 0.0M
2023-09-19 17.85 18.11 17.85 18.06 0.0M
2023-09-18 18.30 18.35 17.82 17.89 0.0M
2023-09-15 18.98 18.98 18.36 18.62 0.1M
2023-09-14 18.48 18.98 18.34 18.98 0.0M
2023-09-13 18.59 18.80 18.49 18.50 0.0M
2023-09-12 18.38 18.92 18.38 18.88 0.0M
2023-09-11 18.35 18.48 18.11 18.48 0.0M
2023-09-08 19.19 19.19 17.90 17.99 0.0M
2023-09-07 19.69 19.69 19.08 19.20 0.1M
2023-09-06 19.96 19.96 19.55 19.68 0.0M
2023-09-05 20.06 20.06 19.87 19.96 0.0M
2023-09-01 19.68 20.19 19.68 20.15 0.0M
2023-08-31 19.26 19.53 19.15 19.50 0.0M
2023-08-30 19.03 19.17 19.01 19.12 0.0M
2023-08-29 18.70 19.10 18.70 19.06 0.0M
2023-08-28 18.81 19.10 18.71 18.77 0.0M
2023-08-25 18.49 18.93 18.49 18.65 0.0M
2023-08-24 18.42 18.90 18.34 18.48 0.0M
2023-08-23 18.41 18.60 18.33 18.54 0.0M
2023-08-22 18.61 18.61 18.25 18.29 0.0M
2023-08-21 18.84 18.84 18.49 18.51 0.0M
2023-08-18 18.64 18.91 18.64 18.82 0.0M
2023-08-17 18.51 18.89 18.51 18.84 0.0M
2023-08-16 18.75 18.84 18.37 18.41 0.0M
2023-08-15 19.00 19.00 18.67 18.78 0.0M
2023-08-14 19.02 19.37 19.00 19.23 0.0M
2023-08-11 19.46 19.46 18.85 19.28 0.0M
2023-08-10 19.71 19.83 19.01 19.54 0.1M
2023-08-09 20.27 20.27 19.70 19.71 0.0M
2023-08-08 20.02 20.25 19.82 20.25 0.0M
2023-08-07 19.82 20.34 19.82 20.26 0.0M
2023-08-04 19.67 20.01 19.61 19.79 0.0M
2023-08-03 19.71 19.90 19.54 19.62 0.0M
2023-08-02 19.72 20.08 19.66 19.76 0.0M
2023-08-01 19.79 19.98 19.38 19.93 0.0M
2023-07-31 19.78 19.89 19.61 19.78 0.0M
2023-07-28 19.81 20.15 19.55 19.75 0.0M
2023-07-27 19.74 20.42 19.38 19.59 0.1M
2023-07-26 19.25 19.50 19.18 19.43 0.0M
2023-07-25 19.20 19.38 18.71 19.23 0.1M
2023-07-24 18.60 19.40 18.60 19.26 0.0M
2023-07-21 19.24 19.24 18.62 18.63 0.0M
2023-07-20 19.00 19.29 18.94 19.24 0.0M
2023-07-19 18.93 19.16 18.90 19.10 0.0M
2023-07-18 18.51 19.08 18.50 18.87 0.0M
2023-07-17 18.41 18.74 18.41 18.57 0.0M
2023-07-14 18.43 18.48 18.11 18.37 0.0M
2023-07-13 18.44 18.55 18.28 18.40 0.0M
2023-07-12 17.95 18.57 17.95 18.31 0.0M
2023-07-11 17.75 17.81 17.44 17.60 0.0M
2023-07-10 17.73 17.97 17.53 17.63 0.0M
2023-07-07 17.45 18.09 17.45 17.83 0.1M
2023-07-06 17.79 17.79 17.10 17.35 0.0M
2023-07-05 18.23 18.29 17.84 17.87 0.0M
2023-07-03 17.92 18.46 17.92 18.46 0.0M
2023-06-30 18.66 18.66 17.96 17.98 0.0M
2023-06-29 18.37 18.68 18.37 18.47 0.0M
2023-06-28 18.20 18.44 18.01 18.27 0.0M
2023-06-27 18.31 18.51 18.21 18.28 0.0M
2023-06-26 17.91 18.58 17.91 18.33 0.1M
2023-06-23 18.04 18.30 17.67 17.98 0.4M
2023-06-22 18.11 18.38 17.91 18.27 0.0M
2023-06-21 18.63 18.74 18.40 18.49 0.0M
2023-06-20 19.11 19.20 18.32 18.58 0.1M
2023-06-16 18.31 19.44 18.05 19.35 0.3M
2023-06-15 17.75 18.35 17.75 18.31 0.1M
2023-06-14 18.32 18.49 17.66 17.85 0.0M
2023-06-13 18.21 18.50 18.20 18.35 0.1M
2023-06-12 18.33 18.69 18.20 18.20 0.0M
2023-06-09 18.65 18.73 18.31 18.44 0.0M
2023-06-08 18.94 18.94 18.18 18.63 0.0M
2023-06-07 18.45 19.29 18.43 19.04 0.1M
2023-06-06 17.41 18.45 17.41 18.42 0.1M
2023-06-05 17.76 17.76 17.22 17.26 0.0M
2023-06-02 16.93 17.95 16.93 17.84 0.1M
2023-06-01 16.47 16.93 16.47 16.72 0.0M
2023-05-31 17.12 17.12 16.48 16.67 0.0M
2023-05-30 16.68 17.22 16.68 17.13 0.1M
2023-05-26 16.50 16.76 16.23 16.73 0.0M
2023-05-25 16.50 16.55 16.07 16.37 0.0M
2023-05-24 16.53 16.67 16.36 16.45 0.1M
2023-05-23 16.16 16.99 16.12 16.56 0.1M
2023-05-22 14.95 16.50 14.95 16.00 0.1M
2023-05-19 15.05 15.17 14.66 14.81 0.0M
2023-05-18 14.67 15.08 14.40 14.86 0.0M
2023-05-17 14.30 14.65 14.05 14.64 0.0M
2023-05-16 14.42 14.48 14.13 14.19 0.0M
2023-05-15 13.81 14.66 13.81 14.32 0.0M
2023-05-12 13.80 14.02 13.65 14.02 0.0M
2023-05-11 13.51 13.81 13.35 13.78 0.0M
2023-05-10 13.71 13.94 13.31 13.59 0.0M
2023-05-09 13.67 13.84 13.39 13.63 0.0M
2023-05-08 14.00 14.00 13.39 13.52 0.0M
2023-05-05 13.94 14.04 13.71 13.90 0.0M
2023-05-04 13.53 13.83 13.11 13.61 0.0M
2023-05-03 13.99 14.20 13.67 13.70 0.0M
2023-05-02 14.29 14.53 13.73 13.93 0.1M
2023-05-01 14.22 14.61 14.22 14.34 0.0M
2023-04-28 14.79 14.98 14.32 14.39 0.0M
2023-04-27 14.20 15.35 14.20 14.77 0.1M
2023-04-26 14.66 14.86 13.96 14.09 0.0M
2023-04-25 15.26 15.35 14.67 14.72 0.0M
2023-04-24 15.52 15.63 15.22 15.37 0.0M
2023-04-21 15.61 15.67 15.45 15.48 0.0M
2023-04-20 15.54 15.88 15.54 15.66 0.0M
2023-04-19 15.60 15.99 15.40 15.63 0.0M
2023-04-18 15.83 15.90 15.52 15.60 0.0M
2023-04-17 15.56 15.81 15.40 15.74 0.0M
2023-04-14 15.90 15.97 15.35 15.54 0.0M
2023-04-13 15.93 15.93 15.58 15.82 0.0M
2023-04-12 16.39 16.39 15.81 15.99 0.0M
2023-04-11 16.08 16.27 16.04 16.18 0.0M
2023-04-10 16.02 16.24 15.92 16.02 0.0M
2023-04-06 15.81 16.09 15.81 16.07 0.0M
2023-04-05 15.64 15.91 15.60 15.80 0.0M
2023-04-04 16.34 16.34 15.64 15.80 0.0M
2023-04-03 16.10 16.31 15.99 16.09 0.0M
2023-03-31 15.77 16.29 15.31 16.05 0.1M
2023-03-30 16.26 16.26 15.52 15.63 0.0M
2023-03-29 16.34 16.34 16.04 16.17 0.0M
2023-03-28 16.35 16.50 16.12 16.25 0.0M
2023-03-27 16.53 16.53 16.31 16.31 0.1M
2023-03-24 15.97 16.42 15.88 16.28 0.1M
2023-03-23 16.58 16.92 16.10 16.16 0.0M
2023-03-22 17.03 17.32 16.40 16.40 0.0M
2023-03-21 16.97 17.34 16.97 17.03 0.1M
2023-03-20 16.66 16.95 16.50 16.69 0.1M
2023-03-17 17.00 17.10 16.43 16.44 0.1M
2023-03-16 16.38 17.43 16.38 17.11 0.1M
2023-03-15 16.05 16.61 15.76 16.59 0.1M
2023-03-14 17.56 17.85 16.16 16.43 0.1M
2023-03-13 17.59 17.59 15.79 16.59 0.1M
2023-03-10 18.58 18.69 17.28 17.89 0.1M
2023-03-09 19.19 19.34 18.58 18.67 0.0M
2023-03-08 19.24 19.26 18.76 19.21 0.0M
2023-03-07 19.54 19.65 19.06 19.12 0.0M
2023-03-06 20.05 20.05 19.14 19.49 0.1M
2023-03-03 19.88 20.20 19.81 19.88 0.0M
2023-03-02 19.94 20.00 19.80 19.89 0.0M
2023-03-01 19.96 19.96 19.78 19.88 0.0M
2023-02-28 19.90 20.15 19.87 20.00 0.0M
2023-02-27 19.87 20.00 19.80 19.90 0.0M
2023-02-24 19.74 19.89 19.56 19.88 0.0M
2023-02-23 19.72 19.92 19.62 19.79 0.0M
2023-02-22 19.67 19.98 19.44 19.92 0.0M
2023-02-21 20.23 20.23 19.60 19.74 0.1M
2023-02-17 20.11 20.29 19.94 20.25 0.0M
2023-02-16 19.63 20.14 19.63 20.05 0.0M
2023-02-15 19.70 20.09 19.70 20.09 0.0M
2023-02-14 19.99 20.02 19.72 19.89 0.0M
2023-02-13 19.86 20.11 19.80 20.06 0.0M
2023-02-10 19.79 20.10 19.79 19.90 0.0M
2023-02-09 20.02 20.06 19.63 19.77 0.0M
2023-02-08 20.14 20.27 19.73 20.11 0.0M
2023-02-07 20.38 20.67 20.03 20.28 0.0M
2023-02-06 20.95 20.95 20.27 20.28 0.0M
2023-02-03 20.30 21.00 20.28 20.78 0.0M
2023-02-02 20.23 20.48 19.84 20.48 0.1M
2023-02-01 20.65 20.70 19.93 20.08 0.1M
2023-01-31 19.81 20.76 19.81 20.58 0.0M
2023-01-30 19.80 20.25 19.71 19.84 0.0M
2023-01-27 21.01 21.01 19.84 20.02 0.0M
2023-01-26 20.29 21.30 19.76 20.00 0.2M
2023-01-25 22.59 22.59 22.17 22.50 0.0M
2023-01-24 22.88 22.88 22.61 22.74 0.0M
2023-01-23 22.85 22.97 22.54 22.97 0.0M
2023-01-20 22.64 22.81 21.23 22.81 0.0M
2023-01-19 22.62 22.62 22.18 22.44 0.0M
2023-01-18 23.30 23.54 22.77 22.85 0.0M
2023-01-17 23.50 23.65 23.15 23.29 0.0M
2023-01-13 23.36 23.78 23.32 23.55 0.0M
2023-01-12 23.45 23.69 23.45 23.55 0.0M
2023-01-11 23.36 23.53 23.09 23.45 0.0M
2023-01-10 22.58 23.29 22.58 23.18 0.0M
2023-01-09 23.05 23.05 22.72 22.80 0.0M
2023-01-06 22.53 22.99 22.19 22.98 0.0M
2023-01-05 22.51 22.51 22.14 22.19 0.0M
2023-01-04 22.73 22.99 22.50 22.61 0.0M
2023-01-03 23.48 23.48 22.45 22.52 0.0M