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
2022-12-30 11.87 11.92 11.71 11.80 0.2M
2022-12-29 11.94 11.99 11.87 11.90 0.2M
2022-12-28 11.86 11.94 11.67 11.67 0.2M
2022-12-27 11.95 12.01 11.84 11.86 0.3M
2022-12-23 11.71 11.81 11.67 11.78 0.2M
2022-12-22 11.98 12.00 11.69 11.83 0.2M
2022-12-21 12.11 12.21 12.09 12.11 0.3M
2022-12-20 11.93 12.06 11.92 11.93 0.3M
2022-12-19 12.08 12.18 12.02 12.07 0.6M
2022-12-16 12.27 12.37 12.07 12.15 0.3M
2022-12-15 12.72 12.72 12.38 12.41 0.4M
2022-12-14 13.09 13.31 12.98 13.06 0.3M
2022-12-13 13.24 13.26 12.96 12.99 0.6M
2022-12-12 12.54 12.73 12.52 12.69 0.4M
2022-12-09 12.58 12.70 12.55 12.55 0.4M
2022-12-08 12.42 12.50 12.36 12.48 0.8M
2022-12-07 12.44 12.51 12.29 12.32 1.0M
2022-12-06 12.81 12.86 12.61 12.68 0.6M
2022-12-05 12.85 12.88 12.66 12.72 0.5M
2022-12-02 12.61 12.80 12.60 12.76 0.3M
2022-12-01 12.62 12.66 12.48 12.60 0.3M
2022-11-30 12.30 12.31 11.95 12.20 0.2M
2022-11-29 12.31 12.36 12.15 12.16 0.2M
2022-11-28 12.41 12.51 12.20 12.25 0.3M
2022-11-25 12.53 12.62 12.50 12.60 0.2M
2022-11-23 12.46 12.57 12.44 12.53 0.2M
2022-11-22 12.12 12.26 12.09 12.26 0.2M
2022-11-21 12.00 12.11 11.96 12.02 0.2M
2022-11-18 12.22 12.24 12.06 12.12 0.2M
2022-11-17 12.00 12.14 11.93 12.14 0.3M
2022-11-16 12.35 12.35 12.07 12.10 0.2M
2022-11-15 12.64 12.64 12.13 12.31 0.4M
2022-11-14 12.85 12.89 12.70 12.70 0.3M
2022-11-11 12.78 13.04 12.78 12.97 0.2M
2022-11-10 12.42 12.59 12.31 12.56 0.6M
2022-11-09 11.54 11.57 11.32 11.32 0.2M
2022-11-08 11.38 11.69 11.38 11.55 0.2M
2022-11-07 11.34 11.34 11.13 11.25 0.4M
2022-11-04 10.72 11.27 10.72 11.15 0.3M
2022-11-03 10.18 10.45 10.18 10.36 0.3M
2022-11-02 10.71 10.93 10.50 10.52 0.2M
2022-11-01 10.94 10.94 10.65 10.72 0.2M
2022-10-31 10.68 10.71 10.55 10.65 0.3M
2022-10-28 10.68 10.91 10.65 10.89 0.2M
2022-10-27 10.71 10.78 10.57 10.58 0.3M
2022-10-26 10.64 10.91 10.62 10.75 0.2M
2022-10-25 10.29 10.75 10.29 10.72 0.3M
2022-10-24 10.07 10.18 9.96 10.13 0.3M
2022-10-21 9.50 9.86 9.50 9.82 0.3M
2022-10-20 9.60 9.78 9.49 9.53 0.3M
2022-10-19 9.87 9.88 9.50 9.57 0.2M
2022-10-18 10.15 10.15 9.90 9.99 0.4M
2022-10-17 9.64 9.77 9.64 9.67 0.6M
2022-10-14 9.48 9.53 9.13 9.14 0.2M
2022-10-13 8.63 9.46 8.63 9.37 0.4M
2022-10-12 9.12 9.18 9.05 9.05 0.3M
2022-10-11 9.16 9.27 9.04 9.08 0.5M
2022-10-10 9.41 9.41 9.22 9.30 0.3M
2022-10-07 9.60 9.70 9.29 9.36 0.4M
2022-10-06 10.01 10.10 9.90 9.94 0.6M
2022-10-05 10.00 10.25 9.93 10.17 0.4M
2022-10-04 9.93 10.20 9.93 10.15 0.5M
2022-10-03 9.26 9.53 9.24 9.47 0.4M
2022-09-30 9.03 9.43 9.03 9.22 0.4M
2022-09-29 9.07 9.14 8.96 9.11 0.6M
2022-09-28 9.11 9.44 9.11 9.41 0.4M
2022-09-27 9.20 9.31 9.00 9.08 0.9M
2022-09-26 9.18 9.28 8.94 8.98 0.6M
2022-09-23 9.04 9.13 8.97 9.06 0.4M
2022-09-22 9.28 9.31 9.10 9.15 0.4M
2022-09-21 9.39 9.61 9.32 9.32 0.3M
2022-09-20 9.46 9.46 9.22 9.35 0.4M
2022-09-19 9.59 9.81 9.59 9.78 0.4M
2022-09-16 9.83 9.91 9.72 9.81 0.2M
2022-09-15 10.13 10.25 10.02 10.05 0.4M
2022-09-14 10.16 10.25 10.09 10.16 0.2M
2022-09-13 10.47 10.59 10.17 10.21 0.2M
2022-09-12 10.82 10.89 10.76 10.79 0.5M
2022-09-09 10.43 10.59 10.43 10.52 0.3M
2022-09-08 9.97 10.22 9.93 10.17 0.7M
2022-09-07 9.97 10.19 9.97 10.16 0.4M
2022-09-06 10.07 10.20 9.94 10.04 0.4M
2022-09-02 10.18 10.41 9.94 9.98 0.3M
2022-09-01 9.90 10.02 9.71 9.88 0.3M
2022-08-31 10.33 10.36 10.13 10.18 0.3M
2022-08-30 10.72 10.82 10.34 10.41 0.2M
2022-08-29 10.33 10.46 10.33 10.42 0.3M
2022-08-26 10.83 11.04 10.34 10.35 0.2M
2022-08-25 10.68 10.83 10.68 10.82 0.2M
2022-08-24 10.73 10.78 10.64 10.66 0.2M
2022-08-23 10.54 10.71 10.54 10.61 0.3M
2022-08-22 10.59 10.83 10.42 10.47 0.5M
2022-08-19 11.31 11.31 10.97 10.98 0.3M
2022-08-18 11.45 11.45 11.18 11.26 0.2M
2022-08-17 11.12 11.23 11.03 11.14 0.2M
2022-08-16 11.28 11.44 11.25 11.39 0.2M
2022-08-15 11.36 11.36 11.22 11.34 0.4M
2022-08-12 11.39 11.43 11.29 11.42 0.2M
2022-08-11 11.44 11.55 11.40 11.43 0.2M
2022-08-10 11.33 11.47 11.28 11.41 0.2M
2022-08-09 11.02 11.03 10.93 10.94 0.3M
2022-08-08 11.53 11.53 11.35 11.36 0.4M
2022-08-05 11.22 11.37 11.20 11.32 0.3M
2022-08-04 11.66 11.66 11.41 11.57 0.3M
2022-08-03 11.34 11.35 11.14 11.24 0.3M
2022-08-02 11.32 11.33 11.14 11.14 0.3M
2022-08-01 11.46 11.64 11.41 11.49 0.6M
2022-07-29 11.48 11.72 11.47 11.70 0.2M
2022-07-28 11.03 11.27 10.99 11.20 0.4M
2022-07-27 10.69 10.97 10.68 10.96 0.2M
2022-07-26 10.71 10.73 10.58 10.60 0.2M
2022-07-25 10.93 10.93 10.73 10.80 0.4M
2022-07-22 10.84 10.92 10.66 10.68 0.3M
2022-07-21 10.80 11.06 10.80 10.92 0.3M
2022-07-20 10.62 10.98 10.49 10.58 0.6M
2022-07-19 10.27 10.62 10.26 10.49 0.6M
2022-07-18 10.10 10.10 9.66 9.78 0.8M
2022-07-15 9.67 9.79 9.47 9.63 0.7M
2022-07-14 9.59 9.80 9.29 9.61 0.3M
2022-07-13 9.54 9.81 9.46 9.60 0.5M
2022-07-12 9.55 9.78 9.53 9.64 0.4M
2022-07-11 9.50 9.54 9.41 9.43 0.6M
2022-07-08 9.65 9.79 9.60 9.75 0.3M
2022-07-07 9.46 9.81 9.44 9.80 1.1M
2022-07-06 9.30 9.46 9.23 9.44 0.7M
2022-07-05 8.88 9.02 8.75 9.02 0.4M
2022-07-01 9.10 9.16 8.89 9.04 0.4M
2022-06-30 9.25 9.38 9.19 9.31 0.4M
2022-06-29 9.53 9.65 9.44 9.52 0.7M
2022-06-28 9.70 9.80 9.55 9.58 0.6M
2022-06-27 9.82 9.88 9.72 9.78 0.7M
2022-06-24 9.18 9.85 9.17 9.54 0.4M
2022-06-23 9.39 9.41 9.14 9.28 0.6M
2022-06-22 9.49 9.87 9.46 9.70 0.6M
2022-06-21 9.75 9.85 9.68 9.77 0.6M
2022-06-17 9.51 9.81 9.42 9.50 0.5M
2022-06-16 9.58 9.80 9.58 9.72 0.5M
2022-06-15 9.86 10.05 9.66 9.87 0.8M
2022-06-14 9.99 10.05 9.74 9.80 1.6M
2022-06-13 10.29 10.29 9.98 10.06 0.5M
2022-06-10 10.62 10.63 10.42 10.52 0.5M
2022-06-09 11.43 11.43 10.88 10.91 0.2M
2022-06-08 11.55 11.60 11.42 11.43 0.3M
2022-06-07 11.99 11.99 11.32 11.62 0.3M
2022-06-06 11.28 11.80 11.28 11.57 0.4M
2022-06-03 11.48 11.58 11.43 11.50 0.2M
2022-06-02 11.72 11.76 11.35 11.76 0.5M
2022-06-01 11.21 11.24 10.91 10.98 0.4M
2022-05-31 11.40 11.43 11.17 11.19 0.5M
2022-05-27 10.78 10.89 10.75 10.89 0.5M
2022-05-26 10.43 10.55 10.25 10.49 0.4M
2022-05-25 10.50 10.60 10.26 10.37 0.3M
2022-05-24 10.93 10.93 10.65 10.85 1.5M
2022-05-23 10.28 11.13 10.28 10.75 0.3M
2022-05-20 10.58 10.58 10.16 10.38 0.4M
2022-05-19 9.75 11.09 9.75 10.41 0.5M
2022-05-18 10.35 11.12 9.64 10.11 0.5M
2022-05-17 10.48 10.80 10.25 10.69 0.5M
2022-05-16 10.38 10.83 10.22 10.23 0.4M
2022-05-13 10.75 11.04 10.38 10.65 0.4M
2022-05-12 10.38 10.51 10.25 10.32 0.4M
2022-05-11 10.58 10.76 10.43 10.43 0.4M
2022-05-10 10.62 10.71 10.36 10.43 0.6M
2022-05-09 10.23 10.35 10.17 10.24 0.5M
2022-05-06 10.42 10.51 10.24 10.28 0.6M
2022-05-05 10.95 10.96 10.44 10.55 0.5M
2022-05-04 10.87 11.12 10.72 11.08 0.3M
2022-05-03 10.71 10.81 10.68 10.70 0.4M
2022-05-02 10.82 10.96 10.65 10.74 0.5M
2022-04-29 11.35 11.45 11.12 11.12 0.3M
2022-04-28 11.09 11.24 10.96 11.17 0.4M
2022-04-27 11.10 11.26 11.08 11.09 0.5M
2022-04-26 11.43 11.43 10.74 10.74 0.5M
2022-04-25 11.85 11.85 11.59 11.77 0.3M
2022-04-22 12.50 12.50 12.23 12.28 0.3M
2022-04-21 12.96 12.98 12.48 12.50 0.2M
2022-04-20 12.42 12.44 12.29 12.35 0.2M
2022-04-19 11.81 12.14 11.81 12.14 0.7M
2022-04-18 11.71 11.95 11.71 11.72 0.4M
2022-04-14 11.90 11.96 11.84 11.89 0.3M
2022-04-13 11.83 12.06 11.82 12.04 0.4M
2022-04-12 12.10 12.19 11.90 11.96 0.4M
2022-04-11 12.08 12.08 11.85 11.85 0.4M
2022-04-08 12.23 12.35 12.17 12.26 0.3M
2022-04-07 12.25 12.30 12.14 12.27 0.4M
2022-04-06 11.94 12.12 11.92 12.05 0.4M
2022-04-05 12.84 12.86 12.47 12.52 0.4M
2022-04-04 12.89 12.99 12.80 12.84 0.3M
2022-04-01 12.97 12.99 12.88 12.93 0.2M
2022-03-31 12.83 12.96 12.72 12.72 0.3M
2022-03-30 12.78 12.95 12.78 12.84 0.2M
2022-03-29 13.12 13.19 12.89 12.98 0.5M
2022-03-28 12.65 12.82 12.60 12.82 0.3M
2022-03-25 13.15 13.15 12.57 12.68 0.3M
2022-03-24 13.38 13.53 13.28 13.40 0.2M
2022-03-23 13.30 13.61 13.28 13.46 0.2M
2022-03-22 13.73 13.84 13.69 13.76 0.4M
2022-03-21 13.73 13.82 13.60 13.68 0.4M
2022-03-18 13.61 13.93 13.60 13.91 0.3M
2022-03-17 13.50 13.73 13.45 13.69 0.3M
2022-03-16 13.27 13.71 13.27 13.70 0.4M
2022-03-15 12.66 12.71 12.48 12.60 0.7M
2022-03-14 12.62 12.86 12.57 12.60 0.3M
2022-03-11 12.52 12.52 12.25 12.30 0.3M
2022-03-10 12.01 12.39 12.01 12.29 0.5M
2022-03-09 11.92 12.21 11.77 12.02 0.6M
2022-03-08 11.37 11.66 11.09 11.29 2.9M
2022-03-07 11.74 11.74 11.12 11.24 4.3M
2022-03-04 11.24 11.43 11.21 11.28 2.2M
2022-03-03 12.04 12.11 11.73 11.77 1.9M
2022-03-02 12.37 12.50 12.28 12.34 1.5M
2022-03-01 12.46 12.49 11.96 12.02 1.4M
2022-02-28 12.55 12.86 12.31 12.41 3.0M
2022-02-25 12.66 12.89 12.61 12.89 0.4M
2022-02-24 11.82 12.50 11.64 12.44 0.6M
2022-02-23 12.87 12.87 12.48 12.50 0.5M
2022-02-22 12.79 12.94 12.58 12.72 0.3M
2022-02-18 12.96 13.12 12.79 12.88 0.3M
2022-02-17 13.33 13.33 13.07 13.08 0.2M
2022-02-16 13.38 13.54 13.28 13.54 0.2M
2022-02-15 13.43 13.60 13.41 13.54 0.5M
2022-02-14 13.05 13.09 12.86 12.98 0.3M
2022-02-11 13.63 13.64 13.09 13.21 0.3M
2022-02-10 13.98 14.11 13.73 13.75 0.3M
2022-02-09 14.55 14.65 14.50 14.58 0.2M
2022-02-08 14.05 14.13 13.96 14.11 0.3M
2022-02-07 14.21 14.34 14.13 14.19 0.3M
2022-02-04 14.28 14.34 14.04 14.29 0.5M
2022-02-03 14.69 14.71 14.44 14.47 0.4M
2022-02-02 14.90 14.98 14.74 14.96 0.2M
2022-02-01 14.66 14.66 14.41 14.62 0.4M
2022-01-31 14.31 14.52 14.18 14.52 0.4M
2022-01-28 13.55 13.91 13.40 13.91 0.4M
2022-01-27 13.94 13.96 13.60 13.66 0.5M
2022-01-26 14.28 14.48 13.96 14.14 0.6M
2022-01-25 13.85 13.90 13.56 13.78 0.5M
2022-01-24 14.36 14.65 14.03 14.60 0.5M
2022-01-21 15.38 15.50 15.22 15.31 0.3M
2022-01-20 15.56 15.83 15.36 15.42 0.3M
2022-01-19 15.63 15.67 15.46 15.46 0.3M
2022-01-18 15.40 15.43 15.25 15.32 0.4M
2022-01-14 16.00 16.00 15.72 15.84 0.4M
2022-01-13 16.71 16.76 16.37 16.37 0.3M
2022-01-12 16.77 16.88 16.71 16.84 0.2M
2022-01-11 16.09 16.35 16.09 16.35 0.2M
2022-01-10 15.93 15.97 15.71 15.95 0.2M
2022-01-07 16.78 16.78 16.49 16.66 0.3M
2022-01-06 17.52 17.52 16.93 17.00 0.2M
2022-01-05 17.30 17.38 17.12 17.13 0.3M
2022-01-04 17.38 17.45 17.34 17.38 0.3M
2022-01-03 17.13 17.23 17.01 17.17 0.3M