![British American Tobacco PLC](/common/images/company/NY_BTI.png)
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.81 | -6.72892720307 | 41.76 | 42.74 | 38.46 | 6560624 | 41.34182932 | CS |
4 | 2.95 | 8.19444444444 | 36 | 42.74 | 35.966 | 4923270 | 39.87825314 | CS |
12 | 1.88 | 5.07148637712 | 37.07 | 42.74 | 34.82 | 4182293 | 38.0427233 | CS |
26 | 2.93 | 8.13436979456 | 36.02 | 42.74 | 34.17 | 4302136 | 37.14935147 | CS |
52 | 8.63 | 28.463060686 | 30.32 | 42.74 | 28.25 | 4638861 | 34.14637607 | CS |
156 | -7.83 | -16.737922189 | 46.78 | 47.235 | 28.25 | 4008235 | 35.31285433 | CS |
260 | -5.07 | -11.5174920491 | 44.02 | 47.235 | 27.32 | 3587921 | 35.95402502 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739576400 | 38.82 | -0.79 | -1.99 | 39 | 39.19 | 38.75 | 7051620 |
1739490000 | 39.61 | -3.13 | -7.32 | 38.67 | 39.61 | 38.46 | 11979134 |
1739403600 | 42.74 | 0.22 | 0.52 | 42.16 | 42.74 | 42.08 | 5054105 |
1739317200 | 42.52 | 0.22 | 0.52 | 42.135 | 42.54 | 41.925 | 5919150 |
1739230800 | 42.3 | 0.54 | 1.29 | 42 | 42.31 | 41.93 | 4789429 |
1738971600 | 41.76 | 0.14 | 0.34 | 41.76 | 41.7898 | 41.435 | 4920772 |
1738885200 | 41.62 | 0.52 | 1.27 | 41.29 | 41.63 | 41.19 | 4909649 |
1738798800 | 41.1 | 0.87 | 2.16 | 41 | 41.16 | 40.775 | 5282278 |
1738712400 | 40.23 | 0.49 | 1.23 | 39.98 | 40.25 | 39.85 | 4960260 |
1738626000 | 39.74 | 0.1 | 0.25 | 39.42 | 39.82 | 39.335 | 2737665 |
1738366800 | 39.64 | -0.04 | -0.10 | 39.7 | 39.85 | 39.54 | 2332188 |
1738280400 | 39.68 | 0.42 | 1.07 | 39.61 | 39.765 | 39.38 | 2724537 |
1738194000 | 39.26 | 0.09 | 0.23 | 39.45 | 39.635 | 39.22 | 3347250 |
1738107600 | 39.17 | -0.44 | -1.11 | 39.22 | 39.69 | 39.07 | 3515161 |
1738021200 | 39.61 | 1.7 | 4.48 | 39.09 | 39.7 | 38.89 | 6346374 |
1737762000 | 37.91 | 1.34 | 3.66 | 37.09 | 37.96 | 37.09 | 5279379 |
1737675600 | 36.57 | 0 | 0.00 | 36.57 | 36.57 | 36.57 | 0 |
1737589200 | 36.57 | -0.16 | -0.44 | 36.68 | 36.705 | 36.34 | 4033885 |
1737502800 | 36.73 | 0.43 | 1.18 | 36.35 | 36.78 | 36.28 | 6112239 |
1737157200 | 36.3 | 0.41 | 1.14 | 36 | 36.375 | 35.966 | 3859748 |
1737070800 | 35.89 | 0.09 | 0.25 | 35.48 | 35.965 | 35.37 | 5777572 |
1736984400 | 35.8 | 0.08 | 0.22 | 35.33 | 35.87 | 35.33 | 5878922 |
1736898000 | 35.72 | 0.37 | 1.05 | 35.27 | 35.77 | 35.19 | 5434578 |
1736811600 | 35.35 | -0.55 | -1.53 | 35.8 | 35.8707 | 34.82 | 11761547 |
1736552400 | 35.9 | -0.84 | -2.29 | 36.49 | 36.58 | 35.87 | 3052847 |
1736379600 | 36.74 | -0.04 | -0.11 | 36.49 | 36.745 | 36.37 | 2533363 |
1736293200 | 36.78 | -0.19 | -0.51 | 37.065 | 37.3366 | 36.745 | 2655357 |
1736206800 | 36.97 | -0.02 | -0.05 | 36.92 | 37.225 | 36.7158 | 3103185 |
1735947600 | 36.99 | 0.45 | 1.23 | 36.92 | 37.03 | 36.7495 | 1860762 |
1735861200 | 36.54 | 0.22 | 0.61 | 36.515 | 36.69 | 36.4 | 2330419 |
1735688400 | 36.32 | 0.26 | 0.72 | 36.05 | 36.395 | 36.05 | 2040358 |
1735602000 | 36.06 | -0.25 | -0.69 | 36.2 | 36.24 | 35.905 | 2010016 |
1735342800 | 36.31 | -0.12 | -0.33 | 36.16 | 36.49 | 36.16 | 2464370 |
1735256400 | 36.43 | 0.17 | 0.47 | 36.11 | 36.57 | 36.07 | 2053077 |
1735077840 | 36.26 | 0.04 | 0.11 | 36.05 | 36.265 | 36.05 | 967539 |
1734997200 | 36.22 | -0.02 | -0.06 | 36.3 | 36.345 | 35.85 | 2620659 |
1734738000 | 36.24 | -0.63 | -1.71 | 35.94 | 36.45 | 35.9 | 5292413 |
1734651600 | 36.87 | -0.13 | -0.35 | 37.09 | 37.155 | 36.86 | 3722989 |
1734565200 | 37 | -0.29 | -0.78 | 37.3 | 37.47 | 36.99 | 3255376 |
1734478800 | 37.29 | -0.35 | -0.93 | 37.46 | 37.575 | 37.22 | 3741108 |
1734392400 | 37.64 | -0.01 | -0.03 | 37.64 | 37.92 | 37.58 | 3329774 |
1734133200 | 37.65 | 0.09 | 0.24 | 37.705 | 37.79 | 37.48 | 2054861 |
1734046800 | 37.56 | -0.18 | -0.48 | 37.65 | 37.79 | 37.47 | 2547159 |
1733960400 | 37.74 | 0.01 | 0.03 | 38.06 | 38.22 | 37.71 | 2957466 |
1733874000 | 37.73 | -0.13 | -0.34 | 37.76 | 37.8579 | 37.545 | 1749501 |
1733787600 | 37.86 | 0.06 | 0.16 | 38 | 38.16 | 37.745 | 5151645 |
1733528400 | 37.8 | 0.02 | 0.05 | 37.76 | 38.05 | 37.605 | 7716655 |
1733442000 | 37.78 | 0.59 | 1.59 | 37.74 | 38 | 37.685 | 8559028 |
1733355600 | 37.19 | 0.16 | 0.43 | 37.19 | 37.315 | 37.06 | 5456525 |
1733269200 | 37.03 | -0.7 | -1.86 | 37.625 | 37.64 | 36.99 | 6061775 |
1733182800 | 37.73 | -0.21 | -0.55 | 38.04 | 38.045 | 37.51 | 4599462 |
1732917840 | 37.94 | 0 | 0.00 | 37.785 | 38 | 37.7554 | 2190013 |
1732750800 | 37.94 | 0.23 | 0.61 | 37.88 | 38.18 | 37.87 | 2199667 |
1732664400 | 37.71 | 0.38 | 1.02 | 37.67 | 37.725 | 37.5 | 2528378 |
1732578000 | 37.33 | -0.05 | -0.13 | 37.6 | 37.64 | 37.32 | 2404692 |
1732318800 | 37.38 | 0.4 | 1.08 | 37.06 | 37.405 | 37.05 | 2668095 |
1732232400 | 36.98 | -0.1 | -0.27 | 36.95 | 37.04 | 36.82 | 2936695 |
1732146000 | 37.08 | 0.15 | 0.41 | 36.935 | 37.09 | 36.89 | 2498467 |
1732059600 | 36.93 | 0.25 | 0.68 | 36.55 | 36.99 | 36.515 | 3172058 |
1731973200 | 36.68 | 0.29 | 0.80 | 36.33 | 36.7 | 36.25 | 3871121 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관