Assa Abloy AB (ASAZY)

ASAZY
🏛️ 미국 →
17.37
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
2021-12-31 14.93 15.38 14.93 15.27 0.1M
2021-12-30 15.24 15.28 15.17 15.21 0.1M
2021-12-29 15.42 15.43 15.33 15.43 0.1M
2021-12-28 15.24 15.33 15.24 15.32 0.1M
2021-12-27 15.05 15.13 15.05 15.13 0.1M
2021-12-23 14.96 15.18 14.96 15.12 0.1M
2021-12-22 14.72 14.96 14.72 14.91 0.1M
2021-12-21 14.45 14.68 14.43 14.66 0.2M
2021-12-20 14.28 14.40 14.25 14.39 0.1M
2021-12-17 14.53 14.67 14.48 14.50 0.1M
2021-12-16 14.80 14.80 14.61 14.66 0.1M
2021-12-15 14.35 14.68 14.33 14.68 0.1M
2021-12-14 14.44 14.50 14.25 14.31 0.3M
2021-12-13 14.77 14.77 14.56 14.62 0.2M
2021-12-10 14.90 14.92 14.77 14.85 0.2M
2021-12-09 14.79 14.81 14.72 14.77 0.1M
2021-12-08 14.89 14.89 14.71 14.78 0.1M
2021-12-07 14.85 14.90 14.77 14.83 0.2M
2021-12-06 14.61 14.84 14.53 14.78 0.3M
2021-12-03 14.27 14.27 14.08 14.18 0.1M
2021-12-02 14.28 14.61 14.28 14.59 0.9M
2021-12-01 14.41 14.54 14.22 14.22 0.2M
2021-11-30 14.18 14.29 13.86 14.01 0.5M
2021-11-29 14.20 14.31 14.16 14.28 0.3M
2021-11-26 14.24 14.25 13.97 14.03 0.1M
2021-11-24 14.47 14.58 14.46 14.56 0.1M
2021-11-23 14.87 14.89 14.69 14.77 0.2M
2021-11-22 15.01 15.12 14.90 14.92 0.1M
2021-11-19 15.13 15.19 15.06 15.12 0.1M
2021-11-18 15.06 15.16 15.03 15.14 0.1M
2021-11-17 14.88 15.06 14.88 15.03 0.1M
2021-11-16 14.95 15.19 14.95 15.00 0.2M
2021-11-15 15.21 15.21 15.10 15.14 0.1M
2021-11-12 15.36 15.37 15.29 15.33 0.1M
2021-11-11 15.40 15.46 15.38 15.43 0.1M
2021-11-10 15.23 15.37 15.20 15.21 0.1M
2021-11-09 15.13 15.15 15.03 15.12 0.1M
2021-11-08 15.02 15.16 14.99 15.06 0.1M
2021-11-05 15.02 15.02 14.77 14.88 0.1M
2021-11-04 14.84 15.09 14.84 15.07 0.1M
2021-11-03 15.02 15.19 14.98 15.18 0.1M
2021-11-02 14.78 14.94 14.78 14.87 0.1M
2021-11-01 14.77 14.85 14.71 14.82 0.1M
2021-10-29 14.70 14.75 14.57 14.66 0.1M
2021-10-28 14.40 14.65 14.38 14.65 0.1M
2021-10-27 14.13 14.24 14.09 14.14 0.1M
2021-10-26 14.42 14.45 14.31 14.39 0.1M
2021-10-25 14.31 14.35 14.25 14.34 0.2M
2021-10-22 14.53 14.57 14.48 14.54 0.1M
2021-10-21 14.40 14.46 14.38 14.45 0.1M
2021-10-20 14.54 14.62 14.45 14.57 0.2M
2021-10-19 14.55 14.61 14.54 14.56 0.1M
2021-10-18 14.46 14.51 14.43 14.47 0.1M
2021-10-15 14.74 14.79 14.71 14.78 0.1M
2021-10-14 14.56 14.62 14.52 14.59 0.1M
2021-10-13 14.25 14.32 14.20 14.32 0.1M
2021-10-12 14.20 14.28 14.13 14.21 0.1M
2021-10-11 14.08 14.22 14.07 14.10 0.1M
2021-10-08 14.21 14.27 14.16 14.24 0.1M
2021-10-07 14.15 14.36 14.15 14.17 0.1M
2021-10-06 13.93 14.09 13.92 14.06 0.1M
2021-10-05 14.01 14.29 14.00 14.26 0.1M
2021-10-04 14.46 14.47 14.28 14.33 0.1M
2021-10-01 14.36 14.43 14.22 14.38 0.1M
2021-09-30 14.47 14.59 14.44 14.46 0.1M
2021-09-29 14.49 14.53 14.39 14.46 0.1M
2021-09-28 14.61 14.61 14.50 14.57 0.1M
2021-09-27 15.01 15.05 14.93 14.96 0.1M
2021-09-24 15.02 15.06 14.98 15.03 0.1M
2021-09-23 15.12 15.27 15.12 15.25 0.1M
2021-09-22 15.07 15.22 15.06 15.11 0.1M
2021-09-21 15.12 15.13 15.01 15.06 0.1M
2021-09-20 15.00 15.07 14.92 15.04 0.1M
2021-09-17 15.71 15.73 15.49 15.59 0.1M
2021-09-16 15.78 15.97 15.74 15.97 0.1M
2021-09-15 15.78 15.84 15.69 15.84 0.1M
2021-09-14 16.06 16.09 15.90 15.96 0.1M
2021-09-13 16.03 16.04 15.86 15.94 0.1M
2021-09-10 15.96 15.96 15.82 15.88 0.0M
2021-09-09 16.21 16.34 16.14 16.20 0.2M
2021-09-08 15.50 15.63 15.43 15.63 0.2M
2021-09-07 15.91 15.97 15.88 15.91 0.1M
2021-09-03 15.95 16.06 15.93 16.00 0.0M
2021-09-02 16.18 16.25 16.08 16.13 0.2M
2021-09-01 16.01 16.19 16.01 16.10 0.1M
2021-08-31 16.07 16.07 15.92 15.95 0.1M
2021-08-30 16.14 16.22 16.14 16.20 0.1M
2021-08-27 15.98 16.19 15.96 16.17 0.1M
2021-08-26 15.91 16.01 15.88 15.96 0.1M
2021-08-25 15.86 16.02 15.84 15.98 0.1M
2021-08-24 15.98 16.05 15.97 16.05 0.1M
2021-08-23 15.87 16.01 15.82 15.99 0.1M
2021-08-20 15.49 15.64 15.49 15.60 0.1M
2021-08-19 15.70 15.78 15.60 15.71 0.1M
2021-08-18 16.33 16.35 16.15 16.15 0.1M
2021-08-17 16.51 16.51 16.33 16.42 0.1M
2021-08-16 16.56 16.61 16.47 16.61 0.1M
2021-08-13 16.60 16.66 16.54 16.66 0.1M
2021-08-12 16.37 16.48 16.37 16.41 0.1M
2021-08-11 16.26 16.30 16.23 16.30 0.1M
2021-08-10 16.00 16.03 15.95 16.02 0.1M
2021-08-09 15.98 15.98 15.90 15.97 0.1M
2021-08-06 16.01 16.04 15.91 15.94 0.0M
2021-08-05 16.10 16.11 15.99 16.02 0.0M
2021-08-04 16.12 16.15 16.04 16.06 0.0M
2021-08-03 15.95 16.05 15.93 16.02 0.1M
2021-08-02 16.09 16.12 15.97 15.98 0.1M
2021-07-30 16.07 16.11 15.95 16.02 0.1M
2021-07-29 16.16 16.26 16.14 16.24 0.0M
2021-07-28 16.12 16.15 16.03 16.12 0.2M
2021-07-27 16.08 16.09 15.94 16.03 0.1M
2021-07-26 16.07 16.08 16.01 16.07 0.0M
2021-07-23 15.91 15.94 15.76 15.92 0.1M
2021-07-22 16.02 16.02 15.89 15.96 0.1M
2021-07-21 15.92 15.99 15.90 15.99 0.1M
2021-07-20 15.69 16.02 15.69 15.99 0.1M
2021-07-19 15.31 15.38 15.23 15.32 0.1M
2021-07-16 15.55 15.55 15.39 15.42 0.1M
2021-07-15 15.69 15.71 15.57 15.66 0.0M
2021-07-14 15.72 15.75 15.69 15.72 0.0M
2021-07-13 15.77 15.86 15.77 15.78 0.1M
2021-07-12 15.68 15.80 15.68 15.78 0.0M
2021-07-09 15.41 15.64 15.41 15.63 0.1M
2021-07-08 15.27 15.29 15.15 15.23 0.1M
2021-07-07 15.32 15.47 15.29 15.43 0.1M
2021-07-06 15.34 15.37 15.20 15.28 0.1M
2021-07-02 15.10 15.26 15.06 15.23 0.1M
2021-07-01 15.10 15.16 15.10 15.15 0.1M
2021-06-30 15.12 15.17 14.99 15.04 0.1M
2021-06-29 15.40 15.47 15.34 15.37 0.0M
2021-06-28 15.59 15.59 15.37 15.42 0.1M
2021-06-25 16.09 16.09 15.77 15.80 0.0M
2021-06-24 15.76 15.88 15.75 15.82 0.1M
2021-06-23 15.68 15.72 15.50 15.52 0.1M
2021-06-22 15.49 15.74 15.49 15.70 0.1M
2021-06-21 15.34 15.49 15.32 15.44 0.1M
2021-06-18 15.19 15.23 15.08 15.20 0.1M
2021-06-17 15.53 15.53 15.40 15.47 0.1M
2021-06-16 15.82 15.90 15.61 15.62 0.1M
2021-06-15 15.99 16.10 15.98 16.07 0.1M
2021-06-14 15.54 15.72 15.54 15.71 0.1M
2021-06-11 15.51 15.56 15.46 15.55 0.1M
2021-06-10 15.48 15.60 15.48 15.59 0.0M
2021-06-09 15.68 15.71 15.65 15.67 0.1M
2021-06-08 15.67 15.73 15.64 15.71 0.1M
2021-06-07 15.50 15.50 15.42 15.44 0.1M
2021-06-04 15.41 15.49 15.38 15.47 0.1M
2021-06-03 15.34 15.40 15.32 15.39 0.1M
2021-06-02 15.43 15.46 15.38 15.45 0.1M
2021-06-01 15.64 15.65 15.53 15.55 0.1M
2021-05-28 15.37 15.42 15.30 15.39 0.2M
2021-05-27 15.40 15.45 15.21 15.36 0.1M
2021-05-26 15.27 15.33 15.26 15.31 0.1M
2021-05-25 15.55 15.57 15.49 15.55 0.1M
2021-05-24 15.34 15.49 15.33 15.44 0.0M
2021-05-21 15.42 15.44 15.29 15.38 0.1M
2021-05-20 15.21 15.35 15.19 15.33 0.1M
2021-05-19 14.87 14.90 14.80 14.81 0.1M
2021-05-18 15.22 15.25 15.15 15.19 0.3M
2021-05-17 15.08 15.09 14.97 15.05 0.1M
2021-05-14 15.15 15.29 15.13 15.25 0.2M
2021-05-13 14.73 14.83 14.65 14.78 0.1M
2021-05-12 15.05 15.05 14.55 14.64 0.2M
2021-05-11 14.93 15.00 14.84 14.92 0.3M
2021-05-10 15.28 15.29 15.14 15.16 0.0M
2021-05-07 15.24 15.38 15.24 15.34 0.0M
2021-05-06 15.06 15.20 15.01 15.20 0.1M
2021-05-05 14.82 14.96 14.78 14.94 0.1M
2021-05-04 14.54 14.62 14.45 14.54 0.1M
2021-05-03 14.59 14.70 14.57 14.70 0.1M
2021-04-30 14.70 14.70 14.25 14.31 0.1M
2021-04-29 14.53 14.54 14.39 14.48 0.1M
2021-04-28 14.59 14.70 14.51 14.61 0.2M
2021-04-27 15.10 15.28 14.82 14.95 0.5M
2021-04-26 15.07 15.27 15.04 15.27 0.1M
2021-04-23 15.00 15.14 14.96 15.09 0.1M
2021-04-22 15.01 15.05 14.94 14.96 0.1M
2021-04-21 14.73 15.02 14.73 15.02 0.1M
2021-04-20 14.80 14.80 14.68 14.76 0.1M
2021-04-19 15.10 15.10 14.94 15.01 0.1M
2021-04-16 14.98 15.15 14.98 15.15 0.1M
2021-04-15 14.84 14.93 14.84 14.92 0.2M
2021-04-14 14.86 14.90 14.78 14.83 0.1M
2021-04-13 14.84 15.04 14.83 15.01 0.2M
2021-04-12 14.86 14.95 14.78 14.84 0.1M
2021-04-09 15.02 15.16 15.00 15.16 0.6M
2021-04-08 14.90 14.97 14.89 14.96 0.0M
2021-04-07 14.71 14.76 14.68 14.71 0.1M
2021-04-06 14.58 14.77 14.58 14.72 0.1M
2021-04-05 14.67 14.73 14.57 14.73 0.1M
2021-04-01 14.23 14.46 14.23 14.45 0.0M
2021-03-31 14.37 14.41 14.32 14.38 0.1M
2021-03-30 14.24 14.30 14.21 14.24 0.1M
2021-03-29 14.24 14.28 14.18 14.20 0.1M
2021-03-26 14.25 14.37 14.22 14.37 0.1M
2021-03-25 13.96 14.00 13.87 13.99 0.1M
2021-03-24 13.70 13.88 13.68 13.77 0.1M
2021-03-23 13.79 13.85 13.68 13.71 0.1M
2021-03-22 13.72 13.82 13.68 13.72 0.1M
2021-03-19 13.65 13.75 13.60 13.73 0.1M
2021-03-18 13.72 13.82 13.58 13.58 0.1M
2021-03-17 13.84 14.04 13.82 14.04 0.1M
2021-03-16 13.85 13.97 13.80 13.94 0.2M
2021-03-15 13.90 13.91 13.80 13.89 0.1M
2021-03-12 13.86 14.05 13.83 14.03 0.1M
2021-03-11 13.97 14.06 13.94 14.06 0.1M
2021-03-10 14.04 14.13 13.97 14.06 0.1M
2021-03-09 13.85 13.91 13.77 13.89 0.1M
2021-03-08 13.50 13.69 13.50 13.62 0.1M
2021-03-05 13.31 13.48 13.28 13.47 0.1M
2021-03-04 13.21 13.40 13.04 13.09 0.1M
2021-03-03 13.26 13.32 13.19 13.22 0.1M
2021-03-02 13.06 13.15 13.03 13.07 0.1M
2021-03-01 12.77 12.92 12.73 12.88 0.1M
2021-02-26 12.72 12.72 12.51 12.54 0.1M
2021-02-25 13.09 13.14 12.85 12.85 0.1M
2021-02-24 12.96 13.13 12.94 13.10 0.1M
2021-02-23 12.85 13.10 12.85 13.07 0.1M
2021-02-22 12.94 12.98 12.91 12.91 0.1M
2021-02-19 12.92 13.10 12.90 12.99 0.1M
2021-02-18 12.94 13.03 12.83 13.02 0.1M
2021-02-17 13.03 13.05 12.92 13.05 0.1M
2021-02-16 13.36 13.36 13.24 13.29 0.1M
2021-02-12 13.50 13.55 13.45 13.55 0.3M
2021-02-11 13.30 13.39 13.29 13.37 0.1M
2021-02-10 13.47 13.48 13.28 13.37 0.1M
2021-02-09 13.38 13.43 13.26 13.41 0.1M
2021-02-08 13.28 13.39 13.25 13.39 0.1M
2021-02-05 12.99 13.01 12.86 12.96 0.1M
2021-02-04 12.57 12.76 12.54 12.76 0.1M
2021-02-03 12.50 12.74 12.47 12.61 0.7M
2021-02-02 12.36 12.47 12.33 12.47 0.5M
2021-02-01 12.38 12.42 12.28 12.38 0.6M
2021-01-29 12.47 12.58 12.27 12.34 0.6M
2021-01-28 12.87 13.09 12.87 13.05 0.1M
2021-01-27 12.52 12.79 12.46 12.64 0.1M
2021-01-26 12.67 12.76 12.64 12.71 0.1M
2021-01-25 12.56 12.71 12.55 12.71 0.2M
2021-01-22 12.64 12.67 12.58 12.64 0.1M
2021-01-21 12.50 12.61 12.49 12.60 0.1M
2021-01-20 12.53 12.62 12.50 12.62 0.1M
2021-01-19 12.51 12.54 12.43 12.52 0.1M
2021-01-15 12.33 12.38 12.20 12.32 0.1M
2021-01-14 12.71 12.76 12.66 12.71 0.2M
2021-01-13 12.87 12.93 12.87 12.90 0.1M
2021-01-12 12.78 12.89 12.72 12.89 0.1M
2021-01-11 12.79 12.85 12.76 12.81 0.1M
2021-01-08 13.02 13.09 12.95 13.05 0.1M
2021-01-07 12.82 12.96 12.82 12.87 0.1M
2021-01-06 12.32 12.68 12.25 12.60 0.1M
2021-01-05 12.21 12.40 12.15 12.40 0.1M
2021-01-04 12.45 12.45 12.16 12.26 0.1M