Alfa Laval AB ADR (ALFVY)

ALFVY
🏛️ 미국 →
45.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 45.47 45.68 45.27 45.45 0.0M
2025-09-25 45.73 45.73 45.31 45.47 0.0M
2025-09-24 46.45 46.56 45.97 46.14 0.0M
2025-09-23 47.17 47.25 47.01 47.11 0.0M
2025-09-22 45.97 46.48 45.97 46.48 0.0M
2025-09-19 45.91 45.98 45.68 45.83 0.0M
2025-09-18 46.25 46.38 46.14 46.34 0.0M
2025-09-17 46.60 46.70 46.20 46.31 0.0M
2025-09-16 46.66 46.79 46.58 46.76 0.0M
2025-09-15 46.96 47.04 46.89 46.99 0.0M
2025-09-12 47.09 47.18 46.92 47.08 0.0M
2025-09-11 47.02 47.11 46.82 47.11 0.0M
2025-09-10 46.73 46.83 46.66 46.68 0.0M
2025-09-09 46.54 46.54 46.32 46.38 0.0M
2025-09-08 46.63 46.76 46.60 46.73 0.0M
2025-09-05 46.18 46.43 46.07 46.27 0.0M
2025-09-04 45.13 45.24 44.97 45.17 0.0M
2025-09-03 45.46 45.52 45.35 45.48 0.0M
2025-09-02 45.13 45.13 44.83 45.07 0.0M
2025-08-29 45.81 45.81 45.41 45.51 0.0M
2025-08-28 46.21 46.21 45.59 45.97 0.0M
2025-08-27 45.37 45.94 45.37 45.94 0.0M
2025-08-26 45.43 45.52 45.20 45.45 0.0M
2025-08-25 46.39 46.39 45.43 45.44 0.0M
2025-08-22 45.84 46.78 45.84 46.67 0.0M
2025-08-21 45.31 45.31 45.10 45.17 0.0M
2025-08-20 45.65 45.71 45.44 45.71 0.0M
2025-08-19 45.39 45.76 45.39 45.68 0.0M
2025-08-18 44.11 44.20 43.92 44.20 0.0M
2025-08-15 44.29 44.31 44.15 44.21 0.0M
2025-08-14 43.80 44.01 43.75 43.93 0.1M
2025-08-13 43.88 43.93 43.76 43.84 0.0M
2025-08-12 43.60 44.03 43.60 44.03 0.0M
2025-08-11 43.23 43.23 42.88 43.12 0.0M
2025-08-08 43.65 43.91 43.65 43.88 0.0M
2025-08-07 44.08 44.08 43.76 43.95 0.0M
2025-08-06 43.43 43.73 43.43 43.70 0.0M
2025-08-05 43.68 43.68 43.37 43.49 0.0M
2025-08-04 43.38 43.57 43.33 43.33 0.0M
2025-08-01 43.26 43.31 42.95 43.31 0.0M
2025-07-31 43.79 43.79 43.49 43.51 0.0M
2025-07-30 44.06 44.14 43.75 43.85 0.0M
2025-07-29 44.02 44.05 43.88 44.05 0.0M
2025-07-28 44.18 44.18 43.70 43.82 0.0M
2025-07-25 44.20 44.56 44.20 44.52 0.0M
2025-07-24 44.62 44.78 44.62 44.62 0.0M
2025-07-23 44.63 45.38 44.63 45.20 0.0M
2025-07-22 42.90 43.13 42.82 43.13 0.0M
2025-07-21 44.04 44.29 43.81 43.91 0.0M
2025-07-18 43.86 43.93 43.65 43.67 0.0M
2025-07-17 44.04 44.27 44.00 44.27 0.0M
2025-07-16 42.80 43.09 42.70 42.97 0.0M
2025-07-15 43.36 43.40 43.07 43.17 0.0M
2025-07-14 43.27 43.48 43.25 43.47 0.0M
2025-07-11 43.82 43.92 43.78 43.83 0.0M
2025-07-10 44.61 44.63 44.13 44.47 0.0M
2025-07-09 43.78 43.89 43.61 43.78 0.0M
2025-07-08 43.23 43.69 43.23 43.67 0.0M
2025-07-07 43.16 43.30 42.98 43.11 0.0M
2025-07-03 43.14 43.14 42.75 42.87 0.0M
2025-07-02 42.30 42.79 42.29 42.79 0.0M
2025-07-01 41.64 42.05 41.63 42.02 0.0M
2025-06-30 41.55 42.21 41.44 42.21 0.0M
2025-06-27 41.90 42.40 41.87 42.32 0.0M
2025-06-26 41.07 41.61 41.07 41.23 0.0M
2025-06-25 41.11 41.48 41.11 41.48 0.0M
2025-06-24 41.18 41.40 41.10 41.34 0.0M
2025-06-23 40.44 40.86 40.27 40.86 0.0M
2025-06-20 41.62 41.91 41.00 41.58 0.0M
2025-06-18 41.46 41.68 41.26 41.37 0.0M
2025-06-17 42.25 42.25 41.69 41.72 0.0M
2025-06-16 42.79 42.83 42.36 42.38 0.0M
2025-06-13 42.19 42.52 42.17 42.36 0.0M
2025-06-12 42.90 42.92 42.65 42.73 0.0M
2025-06-11 42.99 43.02 42.59 42.70 0.0M
2025-06-10 43.40 43.45 43.25 43.45 0.0M
2025-06-09 42.88 43.21 42.88 43.16 0.1M
2025-06-06 42.94 43.28 42.94 43.02 0.0M
2025-06-05 43.41 43.45 43.00 43.13 0.0M
2025-06-04 42.94 43.14 42.92 43.03 0.0M
2025-06-03 41.94 42.36 41.89 42.26 0.1M
2025-06-02 42.30 42.36 42.05 42.29 0.0M
2025-05-30 42.44 42.55 42.21 42.50 0.0M
2025-05-29 42.95 42.95 42.69 42.84 0.0M
2025-05-28 42.62 42.80 42.38 42.59 0.0M
2025-05-27 42.89 42.89 42.48 42.76 0.0M
2025-05-23 42.24 42.71 42.24 42.55 0.0M
2025-05-22 42.45 42.65 42.35 42.45 0.0M
2025-05-21 43.27 43.55 43.16 43.16 0.0M
2025-05-20 43.73 43.88 43.65 43.82 0.0M
2025-05-19 42.93 43.36 42.91 43.36 0.0M
2025-05-16 42.69 42.85 42.37 42.84 0.0M
2025-05-15 42.87 42.87 42.54 42.74 0.0M
2025-05-14 42.82 42.83 42.24 42.42 0.0M
2025-05-13 42.09 42.61 42.09 42.43 0.0M
2025-05-12 42.10 42.28 41.99 42.28 0.0M
2025-05-09 41.54 41.61 41.14 41.36 0.0M
2025-05-08 41.27 41.37 40.71 40.99 0.0M
2025-05-07 40.81 41.10 40.68 40.82 0.0M
2025-05-06 40.99 41.07 40.81 41.03 0.0M
2025-05-05 41.91 42.02 41.67 41.70 0.0M
2025-05-02 41.76 42.24 41.52 42.22 0.0M
2025-05-01 41.94 42.35 41.70 42.13 0.0M
2025-04-30 41.49 42.23 41.40 42.10 0.0M
2025-04-29 41.24 41.30 40.62 41.15 0.0M
2025-04-28 41.73 42.10 41.40 41.84 0.0M
2025-04-25 41.51 41.69 41.45 41.62 0.0M
2025-04-24 41.48 41.86 41.48 41.86 0.0M
2025-04-23 41.90 41.96 41.11 41.11 0.1M
2025-04-22 40.74 41.62 40.72 41.03 0.0M
2025-04-21 41.82 41.82 39.77 40.37 0.0M
2025-04-17 40.48 40.88 40.47 40.63 0.0M
2025-04-16 39.82 40.17 39.60 39.67 0.0M
2025-04-15 40.41 40.59 40.11 40.25 0.0M
2025-04-14 39.91 40.34 39.65 39.98 0.0M
2025-04-11 38.85 39.92 38.63 39.87 0.1M
2025-04-10 39.17 39.48 38.52 39.12 0.1M
2025-04-09 36.88 40.26 36.88 39.85 0.1M
2025-04-08 38.66 38.66 36.86 37.26 0.1M
2025-04-07 37.49 39.89 37.42 37.84 0.1M
2025-04-04 40.19 40.19 39.23 39.49 0.0M
2025-04-03 42.16 42.37 41.70 41.71 0.1M
2025-04-02 42.26 42.91 42.19 42.79 0.0M
2025-04-01 42.54 42.74 42.41 42.63 0.0M
2025-03-31 42.52 42.87 42.52 42.78 0.0M
2025-03-28 44.38 44.38 43.99 44.22 0.0M
2025-03-27 44.40 45.24 44.40 45.07 0.0M
2025-03-26 44.79 45.27 44.58 45.07 0.0M
2025-03-25 45.38 45.78 45.27 45.62 0.0M
2025-03-24 44.56 44.85 44.53 44.80 0.0M
2025-03-21 44.60 44.87 44.50 44.78 0.0M
2025-03-20 44.44 44.98 44.44 44.94 0.0M
2025-03-19 44.49 45.40 44.49 45.11 0.2M
2025-03-18 45.03 45.16 44.87 45.05 0.2M
2025-03-17 44.85 45.16 44.72 45.10 0.0M
2025-03-14 45.09 45.12 44.76 45.12 0.1M
2025-03-13 44.45 44.61 44.28 44.29 0.3M
2025-03-12 44.53 44.53 44.19 44.48 0.0M
2025-03-11 44.58 44.77 44.20 44.65 0.0M
2025-03-10 44.87 45.09 44.66 44.95 0.2M
2025-03-07 45.11 45.61 45.11 45.58 0.0M
2025-03-06 45.20 45.27 44.72 44.89 0.0M
2025-03-05 44.62 45.11 44.23 45.04 0.0M
2025-03-04 42.65 43.70 42.65 43.34 0.0M
2025-03-03 43.95 44.29 43.69 43.80 0.0M
2025-02-28 43.12 43.36 42.77 43.18 0.0M
2025-02-27 43.66 43.73 43.30 43.36 0.0M
2025-02-26 44.63 44.83 44.28 44.32 0.0M
2025-02-25 44.19 44.23 43.95 44.06 0.0M
2025-02-24 43.66 44.00 43.66 43.85 0.0M
2025-02-21 44.28 44.28 43.73 43.81 0.0M
2025-02-20 44.13 44.26 44.02 44.23 0.0M
2025-02-19 43.17 43.25 43.03 43.17 0.0M
2025-02-18 44.18 44.42 44.06 44.20 0.0M
2025-02-14 43.41 43.54 43.18 43.34 0.0M
2025-02-13 43.50 43.67 43.28 43.44 0.0M
2025-02-12 42.74 43.27 42.74 43.27 0.0M
2025-02-11 42.71 42.95 42.64 42.82 0.0M
2025-02-10 42.71 42.92 42.71 42.81 0.0M
2025-02-07 42.84 42.84 42.09 42.12 0.0M
2025-02-06 43.35 43.35 42.92 42.98 0.0M
2025-02-05 42.95 43.54 42.95 43.45 0.0M
2025-02-04 43.75 44.38 43.74 44.29 0.0M
2025-02-03 43.29 43.86 43.29 43.79 0.0M
2025-01-31 44.48 44.99 44.37 44.56 0.0M
2025-01-30 44.82 45.11 44.82 44.88 0.0M
2025-01-29 44.25 44.50 44.25 44.33 0.0M
2025-01-28 43.87 43.89 43.49 43.66 0.0M
2025-01-27 43.95 44.05 43.79 43.99 0.0M
2025-01-24 44.88 45.13 44.85 44.90 0.0M
2025-01-23 44.16 44.40 44.04 44.30 0.0M
2025-01-22 44.41 44.41 43.97 44.03 0.0M
2025-01-21 43.44 43.78 43.44 43.70 0.0M
2025-01-17 42.35 42.85 42.28 42.68 0.0M
2025-01-16 43.13 43.16 42.94 43.08 0.0M
2025-01-15 42.15 42.36 41.96 42.20 0.0M
2025-01-14 40.75 41.17 40.75 41.09 0.0M
2025-01-13 40.57 41.04 40.57 41.03 0.0M
2025-01-10 41.97 41.97 41.16 41.45 0.0M
2025-01-08 41.97 42.26 41.92 42.23 0.0M
2025-01-07 42.37 42.39 41.66 41.67 0.0M
2025-01-06 43.07 43.35 43.01 43.12 0.0M
2025-01-03 42.33 42.52 42.16 42.45 0.0M
2025-01-02 42.22 42.22 41.97 42.05 0.1M