Volvo AB ADR (VLVLY)

VLVLY
🏛️ 미국 →
28.87
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.12 29.12 29.12 29.12 1.2K
09:40 29.20 29.21 29.20 29.21 0.3K
09:50 29.26 29.26 29.26 29.26 0.5K
09:55 29.22 29.22 29.22 29.22 0.5K
10:00 29.22 29.22 29.19 29.21 0.6K
10:05 29.21 29.21 29.18 29.18 3.1K
10:15 29.19 29.19 29.19 29.19 0.2K
10:20 29.17 29.19 29.17 29.19 0.8K
10:35 29.19 29.19 29.19 29.19 0.4K
10:40 29.22 29.22 29.22 29.22 0.4K
10:50 29.21 29.21 29.21 29.21 0.6K
11:05 29.27 29.27 29.27 29.27 0.1K
11:10 29.22 29.22 29.21 29.21 0.7K
11:15 29.20 29.23 29.20 29.23 2.1K
11:20 29.25 29.25 29.25 29.25 0.5K
11:35 29.27 29.27 29.24 29.24 0.6K
11:40 29.28 29.28 29.28 29.28 1.2K
11:45 29.26 29.26 29.26 29.26 0.2K
11:50 29.27 29.27 29.27 29.27 4.9K
12:00 29.23 29.23 29.23 29.23 0.5K
12:15 29.21 29.21 29.21 29.21 1.4K
12:20 29.23 29.23 29.23 29.23 0.4K
12:25 29.25 29.29 29.25 29.29 0.9K
12:30 29.26 29.28 29.26 29.26 1.0K
12:35 29.29 29.29 29.27 29.29 3.0K
12:40 29.27 29.29 29.27 29.29 2.7K
12:45 29.27 29.28 29.27 29.28 0.7K
12:50 29.30 29.30 29.28 29.28 1.3K
12:55 29.30 29.30 29.28 29.28 0.6K
13:00 29.28 29.28 29.28 29.28 0.5K
13:10 29.27 29.27 29.27 29.27 0.1K
13:15 29.27 29.27 29.26 29.27 2.5K
13:25 29.27 29.27 29.27 29.27 5.5K
13:30 29.27 29.28 29.27 29.28 3.1K
13:35 29.27 29.27 29.27 29.27 0.3K
13:40 29.27 29.28 29.27 29.28 1.4K
13:55 29.27 29.27 29.27 29.27 0.3K
14:05 29.28 29.28 29.28 29.28 0.2K
14:10 29.28 29.28 29.28 29.28 0.1K
14:15 29.28 29.30 29.26 29.26 2.6K
14:20 29.32 29.32 29.32 29.32 0.2K
14:25 29.30 29.31 29.30 29.31 0.6K
14:30 29.31 29.32 29.31 29.32 1.2K
14:40 29.32 29.32 29.32 29.32 0.4K
14:45 29.30 29.32 29.30 29.32 3.0K
14:50 29.31 29.33 29.31 29.33 0.5K
14:55 29.32 29.34 29.32 29.34 0.4K
15:00 29.31 29.35 29.31 29.35 1.4K
15:05 29.33 29.35 29.33 29.35 2.8K
15:10 29.33 29.33 29.33 29.33 0.5K
15:15 29.31 29.31 29.31 29.31 0.5K
15:20 29.32 29.32 29.32 29.32 0.5K
15:30 29.31 29.31 29.31 29.31 5.2K
15:35 29.28 29.31 29.27 29.29 1.6K
15:40 29.28 29.28 29.28 29.28 0.5K
15:50 29.31 29.33 29.30 29.33 6.6K
15:55 29.36 29.36 29.36 29.36 1.5K
날짜 시가 고가 저가 종가 거래량
2025-10-01 28.61 28.87 28.61 28.87 0.0M
2025-09-30 28.50 28.70 28.36 28.69 0.1M
2025-09-29 28.62 28.74 28.46 28.56 0.1M
2025-09-26 29.12 29.36 29.12 29.36 0.1M
2025-09-25 28.36 28.39 28.09 28.20 0.1M
2025-09-24 29.01 29.04 28.82 28.88 0.0M
2025-09-23 29.78 30.00 29.59 29.66 0.0M
2025-09-22 28.97 29.22 28.93 29.18 0.0M
2025-09-19 29.26 29.34 29.17 29.30 0.1M
2025-09-18 29.53 29.61 29.41 29.54 0.1M
2025-09-17 29.62 29.90 29.52 29.56 0.0M
2025-09-16 29.68 29.80 29.57 29.77 0.0M
2025-09-15 29.36 29.43 29.28 29.40 0.1M
2025-09-12 29.35 29.40 29.20 29.31 0.0M
2025-09-11 29.07 29.58 29.07 29.55 0.0M
2025-09-10 29.16 29.29 29.05 29.14 0.0M
2025-09-09 29.16 29.24 29.07 29.24 0.1M
2025-09-08 28.93 29.38 28.81 29.18 0.0M
2025-09-05 29.65 29.75 29.38 29.51 0.1M
2025-09-04 29.15 29.25 29.00 29.23 0.0M
2025-09-03 29.37 29.50 29.23 29.36 0.1M
2025-09-02 29.72 29.80 29.43 29.55 0.0M
2025-08-29 30.72 30.76 30.59 30.72 0.1M
2025-08-28 30.77 30.88 30.71 30.79 0.0M
2025-08-27 30.49 30.61 30.29 30.55 0.0M
2025-08-26 30.77 30.97 30.71 30.87 0.0M
2025-08-25 31.27 31.36 30.79 30.81 0.1M
2025-08-22 30.74 31.59 30.71 31.54 0.1M
2025-08-21 30.59 30.61 30.39 30.50 0.1M
2025-08-20 30.87 31.00 30.80 30.91 0.0M
2025-08-19 30.77 30.99 30.76 30.86 0.1M
2025-08-18 30.33 30.33 30.16 30.23 0.0M
2025-08-15 30.73 30.80 30.61 30.68 0.0M
2025-08-14 30.38 30.55 30.17 30.51 0.0M
2025-08-13 30.31 30.45 30.29 30.41 0.0M
2025-08-12 29.99 30.43 29.97 30.42 0.1M
2025-08-11 29.92 29.95 29.65 29.77 0.1M
2025-08-08 29.95 30.20 29.94 30.10 0.1M
2025-08-07 29.65 29.88 29.57 29.72 0.1M
2025-08-06 28.73 28.91 28.66 28.87 0.1M
2025-08-05 28.29 28.37 28.07 28.16 0.1M
2025-08-04 28.01 28.09 27.90 28.07 0.1M
2025-08-01 28.18 28.30 27.98 28.19 0.1M
2025-07-31 28.59 28.86 28.53 28.58 0.1M
2025-07-30 29.27 29.27 28.77 28.86 0.1M
2025-07-29 29.54 29.60 29.09 29.40 0.0M
2025-07-28 29.69 29.69 29.44 29.50 0.1M
2025-07-25 29.86 30.24 29.86 30.22 0.1M
2025-07-24 30.23 30.31 29.94 29.98 0.1M
2025-07-23 29.95 30.52 29.93 30.52 0.2M
2025-07-22 27.84 28.21 27.83 28.15 0.2M
2025-07-21 27.49 27.65 27.40 27.41 0.1M
2025-07-18 27.01 27.03 26.61 26.66 0.2M
2025-07-17 26.86 27.13 26.85 27.03 0.1M
2025-07-16 27.83 27.92 27.65 27.83 0.1M
2025-07-15 28.00 28.05 27.80 27.84 0.1M
2025-07-14 28.05 28.15 27.85 28.07 0.1M
2025-07-11 28.70 28.70 28.47 28.53 0.1M
2025-07-10 28.75 29.09 28.64 29.08 0.1M
2025-07-09 28.61 28.61 28.35 28.56 0.1M
2025-07-08 27.57 28.11 27.54 28.11 0.1M
2025-07-07 27.51 27.91 27.38 27.61 0.1M
2025-07-03 28.12 28.20 27.74 27.90 0.1M
2025-07-02 28.35 28.50 28.20 28.50 0.8M
2025-07-01 27.80 28.24 27.63 28.13 1.2M
2025-06-30 28.00 28.17 27.79 28.17 0.7M
2025-06-27 27.91 28.45 27.87 28.40 0.4M
2025-06-26 27.17 27.30 27.09 27.24 0.1M
2025-06-25 27.08 27.37 27.00 27.15 0.1M
2025-06-24 27.34 27.56 27.09 27.49 0.1M
2025-06-23 26.29 26.90 26.25 26.90 0.1M
2025-06-20 26.77 27.12 26.64 26.69 0.1M
2025-06-18 26.75 26.98 26.67 26.72 0.1M
2025-06-17 27.49 27.57 27.13 27.17 0.1M
2025-06-16 27.83 27.99 27.57 27.59 0.1M
2025-06-13 27.33 27.89 27.33 27.68 0.1M
2025-06-12 27.94 28.18 27.83 28.10 0.1M
2025-06-11 27.81 27.84 27.43 27.59 0.1M
2025-06-10 27.91 28.07 27.87 28.00 0.1M
2025-06-09 27.41 27.58 27.41 27.51 0.1M
2025-06-06 27.24 27.69 27.23 27.45 0.0M
2025-06-05 27.30 27.49 27.17 27.36 0.1M
2025-06-04 27.02 27.28 27.01 27.20 0.1M
2025-06-03 26.75 27.05 26.67 27.00 0.1M
2025-06-02 27.05 27.24 26.93 27.20 0.0M
2025-05-30 27.61 27.79 27.51 27.79 0.1M
2025-05-29 27.48 28.28 27.48 27.77 0.1M
2025-05-28 27.50 28.26 27.50 27.63 0.1M
2025-05-27 28.21 28.21 27.73 27.89 0.1M
2025-05-23 27.54 27.90 27.54 27.85 0.0M
2025-05-22 27.88 27.99 27.65 27.95 0.8M
2025-05-21 28.66 28.74 28.33 28.33 0.2M
2025-05-20 28.53 28.64 28.43 28.63 0.0M
2025-05-19 28.24 28.61 28.24 28.59 0.2M
2025-05-16 28.11 28.31 27.98 28.31 0.0M
2025-05-15 28.41 28.65 28.36 28.60 0.3M
2025-05-14 28.72 28.75 28.40 28.41 0.0M
2025-05-13 28.41 28.78 28.39 28.60 0.1M
2025-05-12 28.67 28.67 27.98 28.26 0.1M
2025-05-09 27.28 27.33 27.20 27.27 0.1M
2025-05-08 27.48 27.48 26.79 27.08 0.1M
2025-05-07 27.00 27.36 26.68 27.36 0.1M
2025-05-06 27.07 27.30 26.92 26.96 0.1M
2025-05-05 27.26 27.60 27.26 27.30 0.1M
2025-05-02 27.50 27.84 27.45 27.71 0.0M
2025-05-01 27.58 27.58 26.38 26.85 0.1M
2025-04-30 26.51 27.59 26.51 27.11 0.1M
2025-04-29 27.57 27.82 27.30 27.61 0.1M
2025-04-28 27.62 28.06 27.58 27.76 0.3M
2025-04-25 27.12 27.35 27.04 27.35 0.1M
2025-04-24 26.35 27.14 26.35 26.97 0.1M
2025-04-23 26.26 26.87 25.82 25.85 0.1M
2025-04-22 25.73 26.91 25.73 26.25 0.1M
2025-04-21 25.79 26.37 25.50 25.95 0.1M
2025-04-17 26.75 26.75 26.00 26.15 0.1M
2025-04-16 25.57 25.79 25.39 25.57 0.1M
2025-04-15 26.04 26.21 25.47 25.82 0.1M
2025-04-14 25.35 25.65 25.14 25.34 0.1M
2025-04-11 24.05 25.27 24.05 25.21 0.2M
2025-04-10 24.62 24.64 23.84 24.49 0.2M
2025-04-09 22.84 24.98 22.74 24.98 0.5M
2025-04-08 24.10 24.24 22.55 22.95 0.4M
2025-04-07 22.84 24.59 22.84 23.45 0.3M
2025-04-04 24.51 24.75 23.76 24.26 0.1M
2025-04-03 27.90 28.61 27.90 28.03 0.1M
2025-04-02 29.05 29.57 28.62 29.49 0.1M
2025-04-01 29.05 29.41 28.93 29.23 0.1M
2025-03-31 29.23 29.37 28.89 29.29 0.2M
2025-03-28 30.36 30.40 29.95 30.14 0.0M
2025-03-27 30.16 30.65 30.16 30.61 0.1M
2025-03-26 30.71 30.95 30.46 30.46 0.1M
2025-03-25 30.81 30.99 30.59 30.87 0.1M
2025-03-24 30.52 30.75 30.52 30.71 0.1M
2025-03-21 30.42 30.51 30.21 30.39 0.0M
2025-03-20 30.09 30.79 30.03 30.79 0.1M
2025-03-19 31.35 31.52 31.21 31.42 0.1M
2025-03-18 31.80 32.00 31.74 31.95 0.0M
2025-03-17 31.06 31.71 31.06 31.69 0.1M
2025-03-14 30.69 31.19 30.69 31.19 0.1M
2025-03-13 30.07 30.39 29.97 30.29 0.1M
2025-03-12 31.46 31.73 31.07 31.41 0.3M
2025-03-11 31.70 31.71 31.10 31.56 0.1M
2025-03-10 32.33 32.54 32.16 32.39 0.1M
2025-03-07 32.70 33.33 32.70 33.24 0.1M
2025-03-06 32.69 32.96 32.37 32.55 0.1M
2025-03-05 31.83 32.29 31.83 32.17 0.1M
2025-03-04 30.76 31.33 30.04 31.32 0.8M
2025-03-03 31.85 32.07 31.51 31.71 0.1M
2025-02-28 31.10 31.29 30.58 30.74 0.7M
2025-02-27 31.59 31.79 31.26 31.35 3.1M
2025-02-26 32.01 32.29 31.94 32.10 1.9M
2025-02-25 31.48 31.82 31.35 31.68 1.4M
2025-02-24 31.01 31.01 30.71 30.72 0.0M
2025-02-21 30.90 30.90 30.54 30.56 0.1M
2025-02-20 30.95 30.98 30.70 30.96 0.1M
2025-02-19 30.48 30.65 30.44 30.61 0.1M
2025-02-18 31.15 31.37 31.11 31.24 0.1M
2025-02-14 30.54 30.58 30.45 30.45 0.0M
2025-02-13 29.78 30.12 29.71 30.05 0.1M
2025-02-12 28.91 29.32 28.87 29.28 0.0M
2025-02-11 28.87 29.07 28.85 29.06 0.1M
2025-02-10 28.54 28.63 28.49 28.59 0.0M
2025-02-07 28.67 28.70 28.32 28.35 0.0M
2025-02-06 28.31 28.48 28.26 28.47 0.0M
2025-02-05 27.91 28.14 27.86 28.14 0.1M
2025-02-04 27.69 27.94 27.69 27.90 0.0M
2025-02-03 27.08 27.69 27.08 27.51 0.1M
2025-01-31 27.72 27.83 27.44 27.46 0.0M
2025-01-30 28.29 28.50 28.25 28.37 0.1M
2025-01-29 27.85 28.22 27.85 28.06 0.1M
2025-01-28 26.28 26.63 26.00 26.09 0.1M
2025-01-27 26.70 26.88 26.57 26.70 0.1M
2025-01-24 26.75 26.90 26.70 26.72 0.1M
2025-01-23 26.20 26.46 26.20 26.44 0.1M
2025-01-22 26.19 26.21 25.97 26.03 0.1M
2025-01-21 26.17 26.31 26.08 26.26 0.1M
2025-01-17 25.72 25.96 25.63 25.63 0.1M
2025-01-16 25.34 25.39 25.16 25.32 0.1M
2025-01-15 25.29 25.55 25.25 25.37 0.1M
2025-01-14 24.87 24.87 24.70 24.78 0.2M
2025-01-13 24.42 24.60 24.40 24.60 0.1M
2025-01-10 25.12 25.13 24.76 24.86 0.1M
2025-01-08 25.30 25.44 25.23 25.43 0.1M
2025-01-07 25.63 25.67 25.04 25.46 0.2M
2025-01-06 24.50 24.81 24.50 24.56 0.1M
2025-01-03 24.17 24.20 24.02 24.15 0.1M
2025-01-02 24.13 24.22 23.96 24.05 0.1M