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
2022-12-30 29.06 29.09 28.76 28.85 0.0M
2022-12-29 29.32 29.47 29.30 29.42 0.0M
2022-12-28 29.36 29.36 28.95 28.95 0.0M
2022-12-27 29.27 29.38 29.10 29.10 0.0M
2022-12-23 28.55 28.74 28.49 28.65 0.0M
2022-12-22 28.95 28.95 28.38 28.66 0.0M
2022-12-21 29.21 29.48 29.21 29.33 0.0M
2022-12-20 28.61 28.93 28.61 28.80 0.0M
2022-12-19 28.99 29.11 28.61 28.67 0.1M
2022-12-16 29.05 29.14 28.70 28.82 0.0M
2022-12-15 29.65 29.86 29.54 29.67 0.0M
2022-12-14 30.47 31.08 30.47 30.79 0.0M
2022-12-13 30.94 30.94 30.47 30.65 0.0M
2022-12-12 29.50 29.80 29.43 29.80 0.0M
2022-12-09 29.56 29.81 29.53 29.62 0.0M
2022-12-08 28.93 28.94 28.80 28.90 0.0M
2022-12-07 29.70 29.70 29.37 29.37 0.0M
2022-12-06 29.79 29.79 29.22 29.41 0.0M
2022-12-05 29.67 29.74 29.30 29.31 0.0M
2022-12-02 29.15 29.68 29.15 29.59 0.0M
2022-12-01 29.15 29.47 28.99 29.41 0.0M
2022-11-30 28.38 28.59 27.74 28.56 0.0M
2022-11-29 28.20 28.26 27.89 27.93 0.0M
2022-11-28 28.51 28.58 27.96 27.96 0.0M
2022-11-25 28.82 29.11 28.82 29.07 0.0M
2022-11-23 28.38 28.56 28.30 28.46 0.0M
2022-11-22 27.83 28.07 27.78 28.07 0.0M
2022-11-21 27.61 27.70 27.58 27.66 0.0M
2022-11-18 27.92 28.02 27.74 27.81 0.0M
2022-11-17 27.49 27.63 27.35 27.57 0.0M
2022-11-16 28.24 28.28 27.41 27.77 0.0M
2022-11-15 28.79 28.80 28.13 28.29 0.0M
2022-11-14 28.64 28.82 28.49 28.49 0.0M
2022-11-11 28.50 29.27 28.50 29.18 0.0M
2022-11-10 27.70 28.21 27.52 28.18 0.0M
2022-11-09 26.35 26.66 26.26 26.26 0.0M
2022-11-08 26.31 26.92 26.25 26.85 0.0M
2022-11-07 25.98 25.98 25.60 25.75 0.0M
2022-11-04 25.46 25.92 25.42 25.84 0.1M
2022-11-03 23.95 24.28 23.95 24.10 0.1M
2022-11-02 24.87 25.32 24.50 24.50 0.1M
2022-11-01 25.41 25.41 24.71 24.95 0.1M
2022-10-31 25.12 25.12 24.41 24.57 0.1M
2022-10-28 24.82 25.28 24.82 25.28 0.0M
2022-10-27 24.65 24.77 24.42 24.42 0.0M
2022-10-26 24.00 24.64 23.98 24.33 0.0M
2022-10-25 23.18 23.64 23.07 23.60 0.0M
2022-10-24 25.47 26.05 25.41 25.90 0.0M
2022-10-21 24.11 25.00 24.11 24.98 0.1M
2022-10-20 24.80 25.21 24.67 24.73 0.0M
2022-10-19 25.32 25.32 24.71 24.90 0.0M
2022-10-18 26.08 26.08 25.74 25.89 0.0M
2022-10-17 24.94 25.24 24.94 25.09 0.1M
2022-10-14 24.73 24.77 23.95 23.95 0.1M
2022-10-13 23.03 24.74 23.00 24.60 0.1M
2022-10-12 23.58 23.75 23.22 23.46 0.0M
2022-10-11 23.75 24.15 23.54 23.61 0.1M
2022-10-10 24.65 24.65 24.05 24.34 0.0M
2022-10-07 24.34 24.50 23.99 24.10 0.0M
2022-10-06 25.52 25.52 25.05 25.10 0.0M
2022-10-05 25.92 26.11 25.43 25.93 0.0M
2022-10-04 25.85 26.36 25.85 26.28 0.1M
2022-10-03 24.36 24.80 24.06 24.63 0.1M
2022-09-30 24.45 25.09 24.34 24.58 0.1M
2022-09-29 23.76 24.27 23.47 24.20 0.2M
2022-09-28 23.48 24.22 23.31 24.19 0.1M
2022-09-27 23.30 23.37 22.73 22.87 0.3M
2022-09-26 23.03 23.38 22.80 22.95 0.1M
2022-09-23 23.41 23.57 23.15 23.39 0.1M
2022-09-22 24.11 24.11 23.68 23.95 0.0M
2022-09-21 24.65 25.04 24.33 24.33 0.0M
2022-09-20 25.02 25.08 24.51 24.76 0.0M
2022-09-19 25.32 25.66 25.30 25.63 0.0M
2022-09-16 25.32 25.61 25.28 25.50 0.0M
2022-09-15 26.80 26.95 26.28 26.38 0.0M
2022-09-14 26.98 27.15 26.80 26.96 0.0M
2022-09-13 27.82 27.82 26.84 26.97 0.0M
2022-09-12 28.21 28.48 28.21 28.42 0.0M
2022-09-09 27.42 27.59 27.39 27.47 0.0M
2022-09-08 25.89 26.61 25.84 26.61 0.1M
2022-09-07 26.19 26.62 26.13 26.56 0.1M
2022-09-06 26.27 26.42 26.09 26.21 0.1M
2022-09-02 26.29 26.67 25.70 25.82 0.1M
2022-09-01 25.96 25.98 25.61 25.98 0.0M
2022-08-31 26.82 26.98 26.57 26.68 0.0M
2022-08-30 27.36 27.36 26.65 26.81 0.0M
2022-08-29 26.95 27.19 26.91 26.98 0.0M
2022-08-26 27.89 28.01 27.02 27.07 0.0M
2022-08-25 27.68 28.05 27.62 28.00 0.0M
2022-08-24 27.58 27.71 27.42 27.54 0.0M
2022-08-23 27.71 28.08 27.63 27.75 0.0M
2022-08-22 28.13 28.14 27.77 27.88 0.0M
2022-08-19 29.20 29.21 28.96 29.03 0.0M
2022-08-18 29.46 29.83 29.36 29.62 0.0M
2022-08-17 29.17 29.60 29.14 29.38 0.0M
2022-08-16 29.48 29.83 29.48 29.71 0.0M
2022-08-15 29.48 29.49 29.16 29.23 0.0M
2022-08-12 29.62 29.64 29.45 29.63 0.0M
2022-08-11 29.84 30.04 29.68 29.79 0.0M
2022-08-10 29.39 29.62 29.27 29.53 0.0M
2022-08-09 28.10 28.21 28.05 28.16 0.0M
2022-08-08 28.78 28.78 28.34 28.42 0.0M
2022-08-05 27.89 27.96 27.66 27.96 0.0M
2022-08-04 28.89 29.17 28.89 29.07 0.0M
2022-08-03 28.83 28.89 28.52 28.86 0.0M
2022-08-02 28.89 29.17 28.60 28.79 0.0M
2022-08-01 29.13 29.51 29.09 29.38 0.0M
2022-07-29 29.27 29.82 29.27 29.81 0.0M
2022-07-28 28.83 29.30 28.71 29.20 0.0M
2022-07-27 28.29 28.74 28.01 28.64 0.0M
2022-07-26 28.27 28.61 28.11 28.21 0.0M
2022-07-25 28.97 29.00 28.09 28.85 0.0M
2022-07-22 29.01 29.34 28.89 28.98 0.1M
2022-07-21 28.62 29.29 28.62 29.29 0.0M
2022-07-20 28.45 28.56 27.93 28.10 0.1M
2022-07-19 25.77 26.35 25.77 26.20 0.1M
2022-07-18 25.26 25.55 25.04 25.14 0.2M
2022-07-15 24.13 24.97 24.11 24.79 0.0M
2022-07-14 23.60 24.18 23.44 24.16 0.1M
2022-07-13 23.95 24.52 23.94 24.41 0.1M
2022-07-12 24.48 25.03 24.48 24.72 0.1M
2022-07-11 24.62 24.93 24.62 24.66 0.1M
2022-07-08 25.10 25.36 25.10 25.26 0.0M
2022-07-07 24.73 25.18 24.73 25.17 0.1M
2022-07-06 24.05 24.56 24.04 24.46 0.2M
2022-07-05 23.91 24.37 23.91 24.30 0.1M
2022-07-01 23.85 24.16 23.62 24.12 0.0M
2022-06-30 23.70 24.28 23.67 24.04 0.0M
2022-06-29 24.73 24.94 24.65 24.70 0.1M
2022-06-28 25.32 25.67 25.13 25.20 0.2M
2022-06-27 25.33 25.57 25.16 25.42 0.1M
2022-06-24 24.94 25.16 24.85 25.16 0.0M
2022-06-23 24.39 24.40 23.94 24.32 0.1M
2022-06-22 24.24 24.90 24.24 24.65 0.1M
2022-06-21 25.08 25.36 24.99 25.05 0.1M
2022-06-17 24.49 24.77 24.45 24.61 0.1M
2022-06-16 24.51 24.79 24.23 24.62 0.1M
2022-06-15 24.73 24.99 24.35 24.74 0.1M
2022-06-14 23.87 24.08 23.65 23.89 0.0M
2022-06-13 24.02 24.32 23.86 24.07 0.1M
2022-06-10 24.69 24.72 24.44 24.68 0.1M
2022-06-09 26.16 26.16 25.72 25.75 0.0M
2022-06-08 26.72 26.82 26.44 26.50 0.0M
2022-06-07 26.65 26.91 26.65 26.87 0.0M
2022-06-06 27.67 27.89 27.46 27.50 0.0M
2022-06-03 27.49 27.51 27.29 27.34 0.0M
2022-06-02 27.25 28.04 27.25 28.03 0.1M
2022-06-01 27.26 27.27 26.14 26.43 0.1M
2022-05-31 27.15 27.17 26.73 27.03 0.1M
2022-05-27 25.65 25.82 25.45 25.80 0.1M
2022-05-26 25.00 25.00 24.09 24.63 0.0M
2022-05-25 24.05 24.42 24.00 24.24 0.1M
2022-05-24 25.35 25.39 24.80 25.28 0.1M
2022-05-23 25.59 25.91 25.50 25.80 0.0M
2022-05-20 25.62 25.62 24.83 25.21 0.0M
2022-05-19 25.42 25.88 25.21 25.67 0.0M
2022-05-18 25.64 25.68 25.06 25.07 0.0M
2022-05-17 26.15 26.15 25.77 26.07 0.1M
2022-05-16 25.33 25.46 25.19 25.35 0.0M
2022-05-13 25.36 26.05 25.36 25.62 0.0M
2022-05-12 24.89 25.50 24.85 25.19 0.1M
2022-05-11 25.02 25.64 24.93 24.93 0.1M
2022-05-10 25.06 25.06 24.53 24.69 0.1M
2022-05-09 24.62 24.84 24.34 24.47 0.1M
2022-05-06 25.72 25.89 25.27 25.61 0.1M
2022-05-05 26.49 26.49 25.68 25.84 0.1M
2022-05-04 27.00 27.59 26.48 27.57 0.1M
2022-05-03 27.12 27.46 27.12 27.25 0.1M
2022-05-02 27.26 27.26 26.59 26.94 0.1M
2022-04-29 28.39 28.54 27.71 27.71 0.0M
2022-04-28 28.06 28.53 27.77 28.37 0.1M
2022-04-27 27.54 27.66 27.08 27.25 0.0M
2022-04-26 29.15 29.35 27.81 27.94 0.0M
2022-04-25 32.42 32.48 31.68 32.40 0.0M
2022-04-22 33.65 33.65 33.01 33.19 0.0M
2022-04-21 35.00 35.00 33.86 33.86 0.0M
2022-04-20 33.47 33.51 33.16 33.26 0.0M
2022-04-19 32.19 32.74 32.19 32.74 0.0M
2022-04-18 31.90 32.97 31.70 31.90 0.0M
2022-04-14 32.92 32.92 32.23 32.30 0.0M
2022-04-13 31.81 32.46 31.81 32.46 0.0M
2022-04-12 33.00 33.11 32.43 32.54 0.1M
2022-04-11 33.23 33.33 32.69 32.71 0.0M
2022-04-08 33.56 33.86 33.23 33.63 0.0M
2022-04-07 33.61 33.91 33.41 33.90 0.0M
2022-04-06 32.94 33.40 32.86 33.25 0.0M
2022-04-05 34.41 34.50 34.00 34.11 0.0M
2022-04-04 34.20 34.52 34.20 34.46 0.0M
2022-04-01 35.23 35.24 34.90 35.12 0.0M
2022-03-31 34.67 34.85 34.30 34.30 0.0M
2022-03-30 33.83 34.38 33.83 34.24 0.0M
2022-03-29 34.41 34.60 34.26 34.54 0.0M
2022-03-28 32.33 32.78 32.33 32.78 0.0M
2022-03-25 32.51 32.69 32.05 32.23 0.0M
2022-03-24 33.49 33.76 33.44 33.76 0.0M
2022-03-23 33.16 33.80 33.16 33.57 0.0M
2022-03-22 33.73 33.97 33.51 33.69 0.0M
2022-03-21 33.29 33.64 33.19 33.51 0.0M
2022-03-18 33.61 34.25 33.61 34.25 0.0M
2022-03-17 33.91 34.23 33.69 34.18 0.0M
2022-03-16 33.85 35.06 33.85 35.06 0.0M
2022-03-15 32.71 32.75 32.23 32.55 0.1M
2022-03-14 32.11 32.78 32.08 32.45 0.0M
2022-03-11 32.25 32.25 31.69 31.74 0.0M
2022-03-10 31.25 31.66 31.21 31.47 0.1M
2022-03-09 31.74 32.05 31.05 31.69 0.1M
2022-03-08 30.32 31.24 29.81 30.28 0.2M
2022-03-07 30.60 30.69 29.20 29.47 0.1M
2022-03-04 29.57 29.74 29.23 29.54 0.1M
2022-03-03 31.95 31.95 31.13 31.22 0.1M
2022-03-02 32.12 32.67 32.01 32.52 0.1M
2022-03-01 32.48 32.55 30.98 31.05 0.1M
2022-02-28 32.28 32.81 32.04 32.26 0.1M
2022-02-25 31.88 32.33 31.82 32.25 0.1M
2022-02-24 29.27 31.07 29.27 31.07 0.1M
2022-02-23 31.52 31.52 30.67 30.73 0.1M
2022-02-22 31.72 31.94 30.85 31.13 0.0M
2022-02-18 31.33 31.42 31.08 31.24 0.0M
2022-02-17 31.57 31.57 31.10 31.17 0.0M
2022-02-16 31.77 31.96 31.50 31.96 0.0M
2022-02-15 31.33 31.83 31.32 31.68 0.1M
2022-02-14 30.53 30.53 29.88 30.10 0.0M
2022-02-11 31.29 31.29 30.33 30.44 0.0M
2022-02-10 31.39 31.94 30.95 31.04 0.1M
2022-02-09 32.36 32.53 32.33 32.47 0.0M
2022-02-08 31.49 31.61 31.29 31.61 0.1M
2022-02-07 32.08 32.27 32.07 32.12 0.0M
2022-02-04 32.20 32.63 32.15 32.43 0.0M
2022-02-03 33.33 33.48 33.16 33.16 0.0M
2022-02-02 34.06 34.21 33.70 34.09 0.0M
2022-02-01 34.47 34.49 34.05 34.43 0.0M
2022-01-31 33.26 33.74 33.26 33.71 0.1M
2022-01-28 32.58 33.04 32.45 33.04 0.0M
2022-01-27 33.55 33.81 33.12 33.26 0.1M
2022-01-26 33.79 34.10 33.05 33.43 0.1M
2022-01-25 33.15 33.44 32.72 33.23 0.1M
2022-01-24 32.57 33.67 32.47 33.67 0.0M
2022-01-21 34.46 34.78 34.23 34.28 0.0M
2022-01-20 35.59 35.84 34.80 34.86 0.0M
2022-01-19 35.71 35.75 35.46 35.46 0.0M
2022-01-18 35.35 35.57 35.18 35.31 0.0M
2022-01-14 36.95 37.22 36.84 37.08 0.0M
2022-01-13 38.23 38.23 37.55 37.57 0.0M
2022-01-12 38.05 38.26 37.99 38.16 0.0M
2022-01-11 37.73 37.73 37.22 37.61 0.0M
2022-01-10 37.49 37.49 37.02 37.32 0.0M
2022-01-07 39.66 40.02 39.66 39.98 0.0M
2022-01-06 40.82 41.95 40.78 41.21 0.0M
2022-01-05 41.74 41.75 41.10 41.29 0.0M
2022-01-04 41.85 42.16 41.85 42.08 0.0M
2022-01-03 40.20 40.42 40.06 40.37 0.0M