Atlas Copco AB (ATLKY)

ATLKY
🏛️ 미국 →
16.59
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
2021-12-31 17.03 17.16 16.88 16.99 0.1M
2021-12-30 17.02 17.03 16.94 17.00 0.2M
2021-12-29 17.06 17.19 17.06 17.19 0.2M
2021-12-28 16.93 17.06 16.93 17.01 0.1M
2021-12-27 16.69 16.88 16.68 16.86 0.2M
2021-12-23 16.57 16.89 16.54 16.84 0.2M
2021-12-22 16.17 16.52 16.17 16.49 0.2M
2021-12-21 15.97 16.18 15.94 16.18 0.3M
2021-12-20 15.87 15.87 15.64 15.81 0.2M
2021-12-17 15.98 16.06 15.84 15.95 0.1M
2021-12-16 16.43 16.45 16.16 16.26 0.3M
2021-12-15 15.99 16.20 15.85 16.20 0.3M
2021-12-14 15.77 15.85 15.45 15.56 0.2M
2021-12-13 16.16 16.16 15.97 16.02 0.2M
2021-12-10 16.00 16.10 15.97 16.08 0.2M
2021-12-09 16.07 16.07 15.96 15.99 0.1M
2021-12-08 16.22 16.33 16.18 16.33 0.1M
2021-12-07 15.88 16.09 15.88 16.04 0.2M
2021-12-06 15.44 15.67 15.41 15.52 0.3M
2021-12-03 15.25 15.28 14.87 14.95 0.4M
2021-12-02 15.12 15.32 15.11 15.25 0.2M
2021-12-01 15.41 15.41 14.94 14.94 0.2M
2021-11-30 15.30 15.41 14.86 15.10 0.4M
2021-11-29 15.06 15.15 14.99 15.12 0.3M
2021-11-26 15.15 15.17 14.90 14.92 0.1M
2021-11-24 15.14 15.31 15.12 15.28 0.2M
2021-11-23 15.54 15.60 15.28 15.40 0.2M
2021-11-22 15.95 16.05 15.85 15.86 0.2M
2021-11-19 15.87 15.91 15.80 15.87 0.1M
2021-11-18 15.80 15.84 15.72 15.80 0.2M
2021-11-17 15.78 15.99 15.78 15.97 0.1M
2021-11-16 15.75 15.90 15.75 15.82 0.4M
2021-11-15 15.94 15.94 15.84 15.86 0.1M
2021-11-12 15.87 15.90 15.76 15.85 0.1M
2021-11-11 15.99 15.99 15.86 15.90 0.2M
2021-11-10 15.74 15.76 15.63 15.63 0.2M
2021-11-09 16.06 16.08 15.88 15.98 0.2M
2021-11-08 16.05 16.22 16.05 16.11 0.2M
2021-11-05 15.85 15.85 15.61 15.71 0.2M
2021-11-04 15.71 15.85 15.67 15.85 0.1M
2021-11-03 15.82 16.01 15.75 15.95 0.1M
2021-11-02 15.87 15.87 15.69 15.72 0.1M
2021-11-01 15.83 15.90 15.78 15.80 0.2M
2021-10-29 15.72 15.83 15.70 15.83 0.1M
2021-10-28 15.67 15.92 15.67 15.92 0.1M
2021-10-27 15.65 15.68 15.54 15.59 0.1M
2021-10-26 15.86 15.86 15.72 15.80 0.2M
2021-10-25 15.65 15.80 15.63 15.78 0.2M
2021-10-22 15.91 16.02 15.91 15.99 0.1M
2021-10-21 15.51 15.56 15.41 15.48 0.2M
2021-10-20 15.88 15.97 15.66 15.89 0.2M
2021-10-19 15.77 15.87 15.77 15.86 0.2M
2021-10-18 15.65 15.67 15.59 15.67 0.4M
2021-10-15 15.77 15.86 15.73 15.85 0.3M
2021-10-14 15.53 15.68 15.48 15.66 0.2M
2021-10-13 15.18 15.35 15.18 15.35 0.2M
2021-10-12 14.98 15.00 14.90 14.94 0.1M
2021-10-11 14.90 14.93 14.79 14.79 0.1M
2021-10-08 15.09 15.09 14.95 15.00 0.1M
2021-10-07 15.19 15.25 15.16 15.19 0.2M
2021-10-06 14.89 15.02 14.85 15.01 0.1M
2021-10-05 14.92 15.35 14.92 15.22 0.3M
2021-10-04 15.14 15.15 14.84 14.89 0.3M
2021-10-01 14.98 15.03 14.87 15.02 0.2M
2021-09-30 14.79 14.88 14.75 14.82 0.2M
2021-09-29 14.88 14.90 14.71 14.74 0.2M
2021-09-28 15.09 15.09 14.95 15.01 0.2M
2021-09-27 15.67 15.79 15.64 15.72 0.1M
2021-09-24 16.05 16.14 15.95 16.02 0.1M
2021-09-23 16.31 16.41 16.28 16.32 0.5M
2021-09-22 16.03 16.16 15.97 15.97 0.2M
2021-09-21 16.02 16.06 15.86 16.00 0.2M
2021-09-20 16.11 16.11 15.77 15.95 0.2M
2021-09-17 17.12 17.12 16.77 16.88 0.2M
2021-09-16 17.10 17.19 17.02 17.19 0.2M
2021-09-15 17.15 17.19 17.05 17.19 0.1M
2021-09-14 17.28 17.28 17.10 17.18 0.1M
2021-09-13 17.09 17.13 16.93 17.01 0.2M
2021-09-10 17.05 17.08 16.87 16.96 0.2M
2021-09-09 16.87 16.92 16.74 16.74 0.2M
2021-09-08 16.68 16.70 16.59 16.60 0.2M
2021-09-07 16.99 17.00 16.89 16.91 0.2M
2021-09-03 16.95 17.04 16.92 16.99 0.2M
2021-09-02 16.95 17.02 16.93 16.96 0.2M
2021-09-01 16.77 16.94 16.65 16.76 0.4M
2021-08-31 17.01 17.01 16.83 16.90 0.1M
2021-08-30 17.06 17.17 17.04 17.10 0.2M
2021-08-27 16.82 17.13 16.82 17.06 0.1M
2021-08-26 16.84 16.88 16.78 16.86 0.1M
2021-08-25 16.89 17.06 16.88 16.98 0.2M
2021-08-24 16.92 17.17 16.91 16.96 0.2M
2021-08-23 16.63 16.94 16.63 16.94 0.1M
2021-08-20 16.50 16.80 16.49 16.76 0.1M
2021-08-19 16.40 16.40 16.22 16.30 0.2M
2021-08-18 16.56 16.64 16.46 16.46 0.2M
2021-08-17 16.76 16.89 16.60 16.73 0.3M
2021-08-16 17.10 17.10 16.85 16.94 0.1M
2021-08-13 17.08 17.21 17.07 17.18 0.1M
2021-08-12 17.31 17.31 17.19 17.27 0.2M
2021-08-11 17.23 17.32 17.21 17.28 0.2M
2021-08-10 16.96 17.07 16.96 17.07 0.2M
2021-08-09 16.93 16.97 16.90 16.95 0.1M
2021-08-06 16.96 16.96 16.85 16.86 0.2M
2021-08-05 17.01 17.16 16.98 17.06 0.1M
2021-08-04 17.03 17.03 16.91 16.99 0.2M
2021-08-03 16.67 16.83 16.63 16.80 0.2M
2021-08-02 16.79 16.88 16.64 16.64 0.1M
2021-07-30 16.71 16.77 16.60 16.64 0.2M
2021-07-29 16.67 16.86 16.67 16.75 0.2M
2021-07-28 16.54 16.66 16.49 16.62 0.2M
2021-07-27 16.68 16.73 16.57 16.64 0.2M
2021-07-26 16.65 16.71 16.59 16.71 0.1M
2021-07-23 16.50 16.62 16.45 16.59 0.2M
2021-07-22 16.34 16.40 16.29 16.29 0.4M
2021-07-21 16.00 16.23 16.00 16.14 0.2M
2021-07-20 15.88 16.24 15.88 16.24 0.2M
2021-07-19 15.72 15.80 15.66 15.70 0.2M
2021-07-16 15.80 15.88 15.72 15.83 0.2M
2021-07-15 15.50 15.57 15.42 15.52 0.1M
2021-07-14 15.59 15.68 15.55 15.68 0.1M
2021-07-13 15.51 15.62 15.47 15.47 0.1M
2021-07-12 15.68 15.71 15.60 15.61 0.1M
2021-07-09 15.51 15.60 15.45 15.59 0.1M
2021-07-08 15.24 15.29 15.15 15.18 0.2M
2021-07-07 15.29 15.43 15.25 15.39 0.2M
2021-07-06 15.33 15.33 14.97 15.03 0.2M
2021-07-02 15.09 15.22 15.03 15.17 0.1M
2021-07-01 14.99 15.06 14.94 14.99 0.2M
2021-06-30 15.03 15.12 14.99 15.12 0.4M
2021-06-29 15.46 15.50 15.30 15.38 0.3M
2021-06-28 15.20 15.20 15.05 15.12 0.2M
2021-06-25 15.53 15.53 15.15 15.15 0.2M
2021-06-24 15.27 15.33 15.10 15.21 0.2M
2021-06-23 15.03 15.11 14.90 15.04 0.3M
2021-06-22 15.10 15.26 15.04 15.26 0.2M
2021-06-21 15.21 15.34 15.13 15.31 0.2M
2021-06-18 14.88 14.93 14.67 14.92 0.2M
2021-06-17 15.12 15.17 14.94 15.05 0.1M
2021-06-16 15.51 15.60 15.31 15.35 0.2M
2021-06-15 15.46 15.49 15.36 15.44 0.2M
2021-06-14 15.16 15.32 15.11 15.17 0.2M
2021-06-11 15.28 15.28 15.10 15.17 0.4M
2021-06-10 15.14 15.26 15.14 15.23 0.2M
2021-06-09 15.18 15.22 15.09 15.17 0.2M
2021-06-08 15.20 15.29 15.12 15.25 0.2M
2021-06-07 15.23 15.53 15.05 15.12 0.2M
2021-06-04 15.08 15.20 15.04 15.18 0.3M
2021-06-03 15.07 15.13 14.99 15.12 0.2M
2021-06-02 15.21 15.30 15.10 15.23 0.2M
2021-06-01 15.28 15.32 15.20 15.29 0.2M
2021-05-28 14.93 15.08 14.92 15.08 0.2M
2021-05-27 15.12 15.15 15.01 15.10 0.3M
2021-05-26 15.22 15.22 14.97 15.05 0.3M
2021-05-25 15.34 15.43 15.32 15.42 0.2M
2021-05-24 15.11 15.30 15.11 15.19 0.1M
2021-05-21 15.35 15.35 15.08 15.13 0.3M
2021-05-20 15.14 15.24 14.98 15.16 0.2M
2021-05-19 14.98 14.98 14.73 14.85 0.2M
2021-05-18 15.65 15.65 15.19 15.27 0.3M
2021-05-17 15.11 15.33 15.11 15.25 0.3M
2021-05-14 15.31 15.51 15.25 15.45 0.3M
2021-05-13 15.19 15.19 14.82 15.07 0.2M
2021-05-12 14.87 15.00 14.77 14.83 0.3M
2021-05-11 15.06 15.12 14.98 15.05 0.2M
2021-05-10 15.38 15.56 15.31 15.34 0.3M
2021-05-07 15.24 15.49 15.17 15.46 1.0M
2021-05-06 15.13 15.34 15.06 15.30 0.2M
2021-05-05 15.14 15.22 15.01 15.21 0.2M
2021-05-04 14.88 14.88 14.64 14.76 0.2M
2021-05-03 15.08 15.16 15.05 15.07 0.2M
2021-04-30 15.01 15.20 14.85 14.90 0.2M
2021-04-29 15.52 15.52 15.24 15.40 0.1M
2021-04-28 15.43 15.64 15.40 15.64 0.3M
2021-04-27 15.86 16.05 15.85 16.05 0.3M
2021-04-26 15.84 15.93 15.79 15.92 0.3M
2021-04-23 15.81 16.06 15.81 16.06 0.2M
2021-04-22 15.81 15.81 15.61 15.70 0.2M
2021-04-21 15.57 15.88 15.56 15.88 0.2M
2021-04-20 15.79 15.79 15.43 15.58 0.2M
2021-04-19 16.13 16.13 15.86 15.94 0.2M
2021-04-16 16.11 16.30 16.10 16.30 0.2M
2021-04-15 15.79 15.89 15.76 15.83 0.2M
2021-04-14 15.88 15.88 15.65 15.76 0.2M
2021-04-13 15.73 15.85 15.71 15.84 0.2M
2021-04-12 15.69 15.70 15.60 15.65 0.2M
2021-04-09 15.80 16.03 15.80 16.02 0.2M
2021-04-08 15.67 15.85 15.67 15.83 0.2M
2021-04-07 15.58 15.58 15.36 15.48 0.3M
2021-04-06 15.46 15.58 15.42 15.58 0.2M
2021-04-05 15.49 15.60 15.38 15.59 0.2M
2021-04-01 15.16 15.36 15.14 15.36 0.3M
2021-03-31 15.09 15.09 14.94 14.99 0.2M
2021-03-30 14.92 15.04 14.92 15.02 0.2M
2021-03-29 14.92 14.97 14.80 14.91 0.2M
2021-03-26 14.76 14.98 14.76 14.98 0.3M
2021-03-25 14.48 14.70 14.42 14.64 0.3M
2021-03-24 14.87 14.87 14.60 14.66 0.3M
2021-03-23 14.49 14.61 14.39 14.47 0.3M
2021-03-22 14.33 14.60 14.33 14.46 0.2M
2021-03-19 14.15 14.26 14.10 14.22 0.3M
2021-03-18 14.35 14.40 14.19 14.21 0.3M
2021-03-17 14.41 14.67 14.41 14.67 0.6M
2021-03-16 14.52 14.63 14.49 14.59 0.3M
2021-03-15 14.59 14.63 14.42 14.58 0.3M
2021-03-12 14.68 14.90 14.67 14.89 0.2M
2021-03-11 14.69 14.90 14.62 14.90 1.3M
2021-03-10 14.28 14.44 14.25 14.44 0.3M
2021-03-09 14.13 14.36 14.09 14.28 1.1M
2021-03-08 13.76 14.06 13.76 13.92 0.2M
2021-03-05 13.83 13.89 13.65 13.86 0.2M
2021-03-04 14.19 14.22 13.84 13.89 0.2M
2021-03-03 14.52 14.60 14.44 14.54 0.5M
2021-03-02 14.69 14.75 14.59 14.70 0.2M
2021-03-01 14.33 14.56 14.30 14.50 0.4M
2021-02-26 14.27 14.28 14.06 14.07 0.2M
2021-02-25 14.73 14.73 14.30 14.35 0.3M
2021-02-24 14.56 14.76 14.46 14.69 0.2M
2021-02-23 14.40 14.59 14.32 14.57 0.3M
2021-02-22 14.98 14.98 14.83 14.84 0.2M
2021-02-19 14.92 15.15 14.92 15.08 0.2M
2021-02-18 14.63 14.75 14.52 14.73 0.3M
2021-02-17 14.72 14.72 14.46 14.58 0.3M
2021-02-16 14.90 14.90 14.75 14.83 0.2M
2021-02-12 14.41 14.62 14.37 14.56 0.3M
2021-02-11 13.98 13.98 13.87 13.97 0.3M
2021-02-10 13.92 13.93 13.79 13.84 0.2M
2021-02-09 13.86 14.00 13.82 13.96 0.3M
2021-02-08 13.88 13.89 13.80 13.88 0.2M
2021-02-05 13.81 13.86 13.74 13.86 0.2M
2021-02-04 13.78 13.90 13.75 13.90 1.0M
2021-02-03 13.91 13.99 13.86 13.92 0.5M
2021-02-02 13.85 13.98 13.78 13.97 0.6M
2021-02-01 13.82 13.86 13.64 13.82 0.4M
2021-01-29 13.41 13.52 13.26 13.40 0.3M
2021-01-28 13.60 13.71 13.56 13.63 0.3M
2021-01-27 13.43 13.66 13.43 13.47 0.2M
2021-01-26 14.01 14.16 13.98 14.04 0.4M
2021-01-25 13.94 13.95 13.78 13.95 0.2M
2021-01-22 13.88 13.97 13.80 13.94 0.3M
2021-01-21 13.86 13.94 13.79 13.94 0.3M
2021-01-20 13.48 13.56 13.46 13.55 0.2M
2021-01-19 13.37 13.38 13.22 13.38 0.3M
2021-01-15 13.41 13.48 13.28 13.35 0.3M
2021-01-14 13.59 13.76 13.59 13.72 0.3M
2021-01-13 13.76 13.80 13.68 13.70 0.2M
2021-01-12 13.77 13.96 13.73 13.96 0.2M
2021-01-11 13.79 13.83 13.74 13.78 0.3M
2021-01-08 13.83 13.83 13.67 13.83 0.8M
2021-01-07 13.50 13.50 13.39 13.47 0.8M
2021-01-06 13.10 13.40 13.10 13.28 0.3M
2021-01-05 13.10 13.17 12.99 13.17 0.2M
2021-01-04 12.95 13.04 12.79 12.84 0.3M