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
2024-12-31 19.15 19.42 18.98 19.24 0.1M
2024-12-30 19.10 19.20 18.89 19.03 0.0M
2024-12-27 19.44 19.46 19.02 19.22 0.1M
2024-12-26 19.54 19.79 18.58 19.77 0.1M
2024-12-24 19.78 19.90 19.38 19.70 0.0M
2024-12-23 19.88 20.02 19.75 19.78 0.0M
2024-12-20 19.44 20.21 19.41 19.99 0.3M
2024-12-19 20.39 20.87 19.41 19.82 0.2M
2024-12-18 21.59 21.71 20.13 20.23 0.1M
2024-12-17 22.01 22.01 21.42 21.43 0.1M
2024-12-16 21.95 22.11 21.74 21.92 0.1M
2024-12-13 21.78 22.07 21.65 22.04 0.1M
2024-12-12 21.94 21.98 21.65 21.84 0.1M
2024-12-11 22.38 22.38 21.90 22.02 0.3M
2024-12-10 21.74 22.15 21.70 22.07 0.1M
2024-12-09 21.85 22.10 21.71 21.73 0.0M
2024-12-06 21.95 21.95 21.70 21.91 0.0M
2024-12-05 21.99 22.11 21.80 21.87 0.0M
2024-12-04 21.72 22.10 21.72 21.83 0.1M
2024-12-03 22.13 22.13 21.80 21.80 0.0M
2024-12-02 22.15 22.76 21.79 22.22 0.0M
2024-11-29 21.96 22.06 21.80 22.04 0.0M
2024-11-27 22.14 22.33 21.72 21.89 0.1M
2024-11-26 22.01 22.20 21.74 21.98 0.1M
2024-11-25 22.39 22.76 22.12 22.14 0.1M
2024-11-22 22.09 22.26 21.89 22.11 0.0M
2024-11-21 21.54 22.00 21.46 21.89 0.1M
2024-11-20 21.63 21.71 21.36 21.50 0.1M
2024-11-19 21.63 21.76 21.56 21.70 0.0M
2024-11-18 22.05 22.22 21.82 21.82 0.0M
2024-11-15 22.30 22.45 21.79 22.09 0.1M
2024-11-14 22.86 22.86 22.11 22.15 0.0M
2024-11-13 23.44 23.44 21.10 22.64 0.1M
2024-11-12 22.93 23.36 22.91 23.19 0.1M
2024-11-11 22.83 23.42 22.83 23.17 0.1M
2024-11-08 22.36 22.76 22.23 22.68 0.1M
2024-11-07 22.34 22.80 22.08 22.23 0.1M
2024-11-06 22.34 23.23 22.20 22.33 0.2M
2024-11-05 20.31 20.97 20.21 20.91 0.1M
2024-11-04 20.01 20.47 19.90 20.08 0.1M
2024-11-01 20.32 20.56 20.01 20.12 0.1M
2024-10-31 20.24 20.62 20.10 20.23 0.1M
2024-10-30 21.94 21.95 20.16 20.40 0.1M
2024-10-29 23.68 23.93 23.61 23.68 0.1M
2024-10-28 23.33 23.96 23.33 23.89 0.1M
2024-10-25 23.72 23.72 23.22 23.22 0.1M
2024-10-24 23.57 23.84 23.45 23.57 0.0M
2024-10-23 23.45 23.81 23.45 23.65 0.1M
2024-10-22 23.25 23.55 23.08 23.49 0.0M
2024-10-21 24.24 24.24 23.33 23.35 0.1M
2024-10-18 24.40 24.41 24.12 24.16 0.1M
2024-10-17 24.19 24.39 23.94 24.36 0.1M
2024-10-16 24.00 24.29 23.73 24.15 0.1M
2024-10-15 23.67 24.30 23.51 23.73 0.1M
2024-10-14 23.30 23.66 23.21 23.53 0.1M
2024-10-11 22.90 23.39 22.78 23.23 0.2M
2024-10-10 22.26 23.29 22.14 22.70 0.3M
2024-10-09 22.91 23.68 22.25 22.28 1.0M
2024-10-08 22.95 23.50 22.75 22.90 0.2M
2024-10-07 22.67 22.84 22.45 22.79 0.1M
2024-10-04 22.41 22.85 22.22 22.69 0.1M
2024-10-03 21.98 22.29 21.92 22.10 0.0M
2024-10-02 21.92 22.16 21.84 22.06 0.0M
2024-10-01 22.21 22.53 21.89 21.96 0.1M
2024-09-30 22.38 22.88 22.07 22.88 0.1M
2024-09-27 22.20 22.53 21.97 22.31 0.1M
2024-09-26 22.05 22.17 21.74 21.93 0.0M
2024-09-25 21.85 21.96 21.68 21.82 0.0M
2024-09-24 21.63 22.01 21.63 21.83 0.0M
2024-09-23 22.06 22.06 21.79 21.81 0.0M
2024-09-20 22.56 22.56 22.04 22.06 0.1M
2024-09-19 22.71 22.90 22.42 22.83 0.0M
2024-09-18 21.95 22.85 21.90 22.44 0.1M
2024-09-17 22.13 22.44 21.90 21.94 0.1M
2024-09-16 21.66 21.66 21.30 21.57 0.0M
2024-09-13 21.27 21.64 21.18 21.52 0.0M
2024-09-12 21.05 21.28 20.93 21.12 0.0M
2024-09-11 21.10 21.11 20.75 21.04 0.0M
2024-09-10 21.22 21.44 21.13 21.32 0.0M
2024-09-09 21.26 21.49 21.25 21.32 0.0M
2024-09-06 21.57 21.57 21.09 21.25 0.0M
2024-09-05 21.69 21.69 21.41 21.44 0.0M
2024-09-04 22.25 22.34 21.50 21.54 0.0M
2024-09-03 22.15 22.37 22.15 22.26 0.0M
2024-08-30 22.50 22.68 22.10 22.45 0.0M
2024-08-29 22.50 22.60 22.05 22.50 0.0M
2024-08-28 22.42 22.45 22.00 22.23 0.0M
2024-08-27 22.08 22.25 22.03 22.09 0.0M
2024-08-26 22.54 22.70 22.04 22.07 0.1M
2024-08-23 21.74 22.79 21.71 22.48 0.1M
2024-08-22 21.45 21.60 21.41 21.53 0.0M
2024-08-21 21.29 21.61 21.27 21.49 0.0M
2024-08-20 21.85 21.85 21.37 21.39 0.0M
2024-08-19 21.87 22.00 21.70 21.85 0.0M
2024-08-16 21.32 21.82 21.32 21.75 0.0M
2024-08-15 21.39 21.59 21.16 21.32 0.0M
2024-08-14 21.00 21.06 20.78 20.87 0.0M
2024-08-13 20.61 21.18 20.61 20.99 0.0M
2024-08-12 20.96 21.14 20.36 20.65 0.0M
2024-08-09 20.86 21.05 20.69 20.96 0.1M
2024-08-08 20.56 20.84 20.42 20.84 0.0M
2024-08-07 20.52 20.59 20.31 20.41 0.1M
2024-08-06 19.97 20.60 19.85 20.48 0.0M
2024-08-05 20.19 20.25 19.73 20.00 0.0M
2024-08-02 20.81 21.48 20.81 20.91 0.1M
2024-08-01 22.52 22.52 21.22 21.50 0.1M
2024-07-31 22.33 22.79 22.01 22.45 0.1M
2024-07-30 22.34 22.44 22.18 22.29 0.0M
2024-07-29 22.17 22.51 22.03 22.20 0.1M
2024-07-26 22.32 22.60 21.71 22.09 0.1M
2024-07-25 22.08 22.43 21.69 22.00 0.0M
2024-07-24 22.26 22.63 21.94 21.94 0.1M
2024-07-23 22.20 22.59 22.20 22.27 0.1M
2024-07-22 21.48 22.37 21.43 22.27 0.1M
2024-07-19 21.57 21.84 21.40 21.44 0.0M
2024-07-18 21.80 22.17 21.45 21.52 0.0M
2024-07-17 21.75 22.14 21.74 21.99 0.1M
2024-07-16 21.50 21.93 21.37 21.86 0.1M
2024-07-15 20.71 21.43 20.11 21.23 0.1M
2024-07-12 20.98 20.98 20.39 20.44 0.0M
2024-07-11 19.76 20.68 19.60 20.62 0.1M
2024-07-10 19.02 19.37 18.94 19.35 0.0M
2024-07-09 18.75 18.95 18.68 18.92 0.0M
2024-07-08 18.75 18.92 18.60 18.74 0.0M
2024-07-05 19.03 19.03 18.49 18.54 0.0M
2024-07-03 19.49 19.49 19.03 19.10 0.0M
2024-07-02 19.43 19.68 19.41 19.54 0.0M
2024-07-01 19.51 19.62 19.24 19.33 0.1M
2024-06-28 18.54 19.91 18.34 19.61 0.4M
2024-06-27 18.46 18.55 18.34 18.38 0.1M
2024-06-26 18.41 18.72 18.41 18.44 0.0M
2024-06-25 18.33 18.68 18.33 18.56 0.0M
2024-06-24 18.24 18.58 18.16 18.39 0.1M
2024-06-21 18.59 18.59 18.21 18.23 0.1M
2024-06-20 18.54 18.64 18.47 18.53 0.0M
2024-06-18 18.70 18.76 18.44 18.69 0.0M
2024-06-17 18.21 18.54 18.19 18.50 0.0M
2024-06-14 18.32 18.50 18.19 18.38 0.0M
2024-06-13 18.72 18.93 18.25 18.80 0.1M
2024-06-12 19.27 19.27 18.63 18.72 0.1M
2024-06-11 18.39 18.76 18.09 18.74 0.1M
2024-06-10 18.69 18.69 18.47 18.55 0.0M
2024-06-07 18.88 19.00 18.58 18.77 0.1M
2024-06-06 19.28 19.29 18.91 19.01 0.0M
2024-06-05 19.22 19.45 18.94 19.20 0.1M
2024-06-04 19.05 19.37 19.03 19.17 0.1M
2024-06-03 19.56 19.56 19.05 19.26 0.1M
2024-05-31 19.28 19.52 19.11 19.34 0.0M
2024-05-30 18.99 19.22 18.89 19.18 0.0M
2024-05-29 19.01 19.01 18.60 18.73 0.1M
2024-05-28 19.55 19.55 19.15 19.24 0.1M
2024-05-24 19.45 19.64 19.21 19.53 0.1M
2024-05-23 19.29 19.31 19.04 19.25 0.1M
2024-05-22 19.58 19.72 19.08 19.27 0.1M
2024-05-21 19.55 19.74 19.42 19.68 0.1M
2024-05-20 19.66 19.80 19.46 19.54 0.1M
2024-05-17 19.74 19.80 19.61 19.75 0.1M
2024-05-16 19.91 20.16 19.35 19.74 0.2M
2024-05-15 20.35 20.75 19.52 19.73 0.2M
2024-05-14 20.81 20.94 20.61 20.69 0.0M
2024-05-13 20.54 20.82 20.44 20.54 0.0M
2024-05-10 20.59 20.59 20.15 20.37 0.0M
2024-05-09 20.19 20.54 20.00 20.44 0.1M
2024-05-08 19.92 20.33 19.92 20.25 0.1M
2024-05-07 19.91 20.50 19.85 20.18 0.2M
2024-05-06 20.05 20.13 19.77 20.07 0.1M
2024-05-03 20.09 20.19 19.81 19.96 0.0M
2024-05-02 19.94 19.94 19.52 19.79 0.0M
2024-05-01 19.85 20.07 19.60 19.79 0.0M
2024-04-30 19.75 20.00 19.47 19.70 0.1M
2024-04-29 20.20 20.30 19.90 20.04 0.1M
2024-04-26 20.61 20.61 20.13 20.30 0.0M
2024-04-25 20.54 20.81 20.36 20.54 0.1M
2024-04-24 20.73 21.33 20.73 21.00 0.0M
2024-04-23 21.07 21.40 20.98 20.98 0.0M
2024-04-22 20.37 21.24 20.37 21.14 0.0M
2024-04-19 19.84 20.76 19.84 20.75 0.1M
2024-04-18 19.82 20.19 19.82 19.90 0.0M
2024-04-17 19.79 20.25 19.79 19.92 0.0M
2024-04-16 19.69 20.06 19.66 19.95 0.0M
2024-04-15 19.99 20.09 19.87 19.94 0.0M
2024-04-12 19.90 20.23 19.74 20.00 0.0M
2024-04-11 19.82 20.00 19.80 19.97 0.0M
2024-04-10 20.36 21.05 19.73 19.90 0.1M
2024-04-09 21.22 21.28 20.85 20.85 0.0M
2024-04-08 20.93 21.13 20.91 21.08 0.0M
2024-04-05 20.90 21.01 20.70 20.85 0.0M
2024-04-04 21.42 21.43 20.72 20.93 0.0M
2024-04-03 20.95 21.48 20.88 21.08 0.0M
2024-04-02 21.14 21.21 20.83 20.94 0.0M
2024-04-01 21.86 21.86 21.30 21.39 0.0M
2024-03-28 21.74 21.90 21.47 21.83 0.0M
2024-03-27 21.35 21.72 21.03 21.72 0.0M
2024-03-26 21.50 21.50 20.96 21.12 0.0M
2024-03-25 21.47 21.65 21.40 21.45 0.0M
2024-03-22 22.05 22.05 21.25 21.34 0.0M
2024-03-21 22.05 22.23 21.48 21.98 0.0M
2024-03-20 20.80 22.04 20.80 21.91 0.0M
2024-03-19 20.80 21.14 20.55 20.92 0.0M
2024-03-18 21.03 21.17 20.55 20.82 0.0M
2024-03-15 21.26 21.35 21.04 21.12 0.1M
2024-03-14 21.98 22.00 21.13 21.42 0.0M
2024-03-13 22.11 22.37 21.98 22.17 0.0M
2024-03-12 21.88 22.26 21.88 22.26 0.0M
2024-03-11 22.07 22.42 21.71 22.00 0.0M
2024-03-08 22.10 22.20 21.95 22.12 0.0M
2024-03-07 21.95 22.36 21.82 22.00 0.0M
2024-03-06 22.08 22.57 21.89 22.00 0.0M
2024-03-05 21.23 22.10 21.23 22.00 0.0M
2024-03-04 21.63 22.19 21.46 21.89 0.1M
2024-03-01 21.78 22.11 21.58 21.70 0.0M
2024-02-29 22.06 22.06 21.10 21.81 0.0M
2024-02-28 21.58 22.03 21.45 21.55 0.0M
2024-02-27 21.94 22.04 21.70 21.78 0.0M
2024-02-26 21.97 22.55 21.71 21.84 0.0M
2024-02-23 21.44 21.96 21.44 21.73 0.0M
2024-02-22 22.11 22.45 21.67 21.72 0.0M
2024-02-21 22.32 22.32 21.87 22.24 0.0M
2024-02-20 22.49 22.68 22.25 22.25 0.0M
2024-02-16 22.84 23.46 22.73 22.86 0.0M
2024-02-15 22.14 23.01 21.88 22.98 0.1M
2024-02-14 21.94 22.27 21.37 21.87 0.0M
2024-02-13 22.30 22.49 21.45 21.61 0.1M
2024-02-12 22.91 23.33 22.89 23.17 0.1M
2024-02-09 22.40 22.60 22.03 22.49 0.0M
2024-02-08 22.17 22.45 21.26 22.24 0.0M
2024-02-07 22.15 22.75 21.51 22.05 0.0M
2024-02-06 22.27 22.52 22.00 22.23 0.1M
2024-02-05 22.23 22.47 21.90 22.25 0.1M
2024-02-02 23.15 23.15 22.27 22.51 0.0M
2024-02-01 23.01 23.33 22.28 23.28 0.1M
2024-01-31 24.39 24.69 22.68 22.71 0.1M
2024-01-30 23.98 25.85 23.85 24.50 0.2M
2024-01-29 23.65 24.29 23.43 24.00 0.0M
2024-01-26 23.24 23.73 23.13 23.42 0.0M
2024-01-25 21.93 23.05 21.93 23.01 0.1M
2024-01-24 21.66 22.03 21.48 21.74 0.0M
2024-01-23 21.89 21.89 21.43 21.66 0.0M
2024-01-22 21.11 21.72 21.11 21.71 0.0M
2024-01-19 21.06 21.24 20.82 21.04 0.0M
2024-01-18 20.76 20.97 20.76 20.89 0.0M
2024-01-17 20.26 20.95 20.26 20.71 0.0M
2024-01-16 20.83 20.96 20.54 20.62 0.0M
2024-01-12 21.62 21.74 20.94 21.06 0.0M
2024-01-11 21.42 21.57 21.16 21.41 0.0M
2024-01-10 21.41 21.69 21.15 21.57 0.0M
2024-01-09 21.26 21.60 21.18 21.40 0.0M
2024-01-08 21.35 21.61 21.04 21.58 0.1M
2024-01-05 21.52 22.06 21.38 21.48 0.1M
2024-01-04 21.73 22.00 21.67 21.70 0.0M
2024-01-03 22.01 22.09 21.60 21.60 0.0M
2024-01-02 22.32 22.65 22.00 22.09 0.1M