Hot Features
프리미엄
Associated British Foods Plc (PK) (ASBFY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.136 | -0.559670781893 | 24.3 | 24.405 | 23.605 | 12885 | 23.91732134 | DR |
| 4 | 1.334 | 5.84318878668 | 22.83 | 24.52 | 22.69 | 20033 | 23.68965248 | DR |
| 12 | -4.766 | -16.4742481853 | 28.93 | 29.29 | 22.69 | 23755 | 24.9087529 | DR |
| 26 | -8.656 | -26.3741620963 | 32.82 | 33.07 | 22.69 | 17536 | 26.59935878 | DR |
| 52 | -4.376 | -15.3328661528 | 28.54 | 35.26 | 22.69 | 14326 | 28.89388932 | DR |
| 156 | 0.764 | 3.26495726496 | 23.4 | 35.26 | 13.5 | 32676 | 20.827604 | DR |
| 260 | -5.296 | -17.9769178547 | 29.46 | 35.26 | 13.5 | 37254 | 23.68453323 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 24.164 | 0.19 | 0.81 | 24.15 | 24.405 | 24.09 | 19951 |
| 1740781260 | 23.97 | 0.27 | 1.14 | 23.99 | 24.22 | 23.8 | 14105 |
| 1740695340 | 23.7 | -0.38 | -1.58 | 23.82 | 24.06 | 23.7 | 9089 |
| 1740608400 | 24.08 | 0.24 | 1.01 | 24.21 | 24.39 | 24.0601 | 9339 |
| 1740522480 | 23.84 | -0.26 | -1.08 | 23.8055 | 23.84 | 23.605 | 23511 |
| 1740435600 | 24.1 | -0.25 | -1.03 | 24.3 | 24.3699 | 24.1 | 8380 |
| 1740176400 | 24.35 | 0.27 | 1.12 | 24.47 | 24.511 | 24.18 | 12742 |
| 1740090480 | 24.081 | 0.09 | 0.38 | 24.03 | 24.18 | 23.76 | 13469 |
| 1740003960 | 23.991 | -0.53 | -2.16 | 23.93 | 24.03 | 23.5801 | 16442 |
| 1739917740 | 24.52 | 0.26 | 1.07 | 24.36 | 24.52 | 24.28 | 15521 |
| 1739572020 | 24.26 | 0.11 | 0.46 | 24.36 | 24.3899 | 24.08 | 13012 |
| 1739485320 | 24.15 | 0.44 | 1.88 | 23.9 | 24.3199 | 23.8999 | 36032 |
| 1739398920 | 23.7055 | -0.23 | -0.97 | 23.76 | 24 | 23.6599 | 29195 |
| 1739312940 | 23.938 | 0.4 | 1.69 | 23.74 | 24.01 | 23.74 | 18326 |
| 1739226000 | 23.54 | 0.22 | 0.95 | 23.4375 | 23.8 | 23.4375 | 29440 |
| 1738967160 | 23.319 | -0.22 | -0.94 | 23.27 | 23.34 | 23.13 | 14467 |
| 1738880400 | 23.54 | 0.48 | 2.08 | 23.14 | 23.58 | 23.14 | 33719 |
| 1738794000 | 23.06 | 0.11 | 0.48 | 23.07 | 23.457 | 22.95 | 28489 |
| 1738708080 | 22.95 | 0.07 | 0.31 | 22.81 | 23.36 | 22.81 | 33487 |
| 1738621740 | 22.88 | -0.57 | -2.43 | 22.83 | 23.22 | 22.69 | 21857 |
| 1738362000 | 23.45 | -0.78 | -3.22 | 23.738 | 23.98 | 23.45 | 7765 |
| 1738276080 | 24.23 | 0.42 | 1.76 | 23.96 | 24.35 | 23.77 | 27820 |
| 1738189740 | 23.81 | -0.07 | -0.29 | 23.7 | 24 | 23.62 | 17265 |
| 1738103280 | 23.88 | 0.5 | 2.14 | 24.086 | 24.15 | 23.86 | 19998 |
| 1738016820 | 23.38 | -0.21 | -0.89 | 23.535 | 23.69 | 23.26 | 17919 |
| 1737757440 | 23.59 | 0.43 | 1.86 | 23.59 | 23.64 | 23.4301 | 23522 |
| 1737671220 | 23.16 | -0.76 | -3.18 | 23.135 | 23.34 | 23.12 | 23838 |
| 1737584640 | 23.92 | -0.18 | -0.75 | 23.98 | 24.03 | 23.82 | 24774 |
| 1737498540 | 24.1 | -0.48 | -1.95 | 24.14 | 24.44 | 24.09 | 46137 |
| 1737152880 | 24.58 | 0.38 | 1.57 | 24.76 | 24.78 | 24.48 | 18357 |
| 1737066420 | 24.2 | -0.08 | -0.33 | 23.98 | 24.35 | 23.849 | 35059 |
| 1736979720 | 24.28 | 0.33 | 1.38 | 24.35 | 24.35 | 24.235 | 22756 |
| 1736893380 | 23.95 | 0.04 | 0.17 | 23.874 | 23.9599 | 23.77 | 43313 |
| 1736806800 | 23.91 | 0.31 | 1.31 | 23.68 | 24.1796 | 23.68 | 33377 |
| 1736547720 | 23.6 | -1.15 | -4.65 | 23.7 | 23.92 | 23.6 | 29763 |
| 1736375340 | 24.75 | -0.56 | -2.19 | 24.755 | 25.0889 | 24.7 | 13272 |
| 1736288940 | 25.305 | -0.32 | -1.23 | 25.4 | 25.68 | 25.15 | 44273 |
| 1736202360 | 25.62 | 0.27 | 1.07 | 25.616 | 25.984 | 25.5825 | 18733 |
| 1735942980 | 25.35 | -0.06 | -0.24 | 25.51 | 25.51 | 25.3 | 32111 |
| 1735856700 | 25.41 | -0.11 | -0.43 | 25.65 | 25.65 | 25.41 | 19706 |
| 1735683960 | 25.5201 | -0.19 | -0.76 | 25.7599 | 25.76 | 25.07 | 13532 |
| 1735597740 | 25.715 | 0.04 | 0.14 | 25.6275 | 25.92 | 25.5559 | 24718 |
| 1735338000 | 25.68 | -0.25 | -0.98 | 25.75 | 25.92 | 25.68 | 14678 |
| 1735252020 | 25.933 | -0.12 | -0.45 | 25.2525 | 25.95 | 25.0401 | 17266 |
| 1735078200 | 26.05 | 0.09 | 0.35 | 26 | 26.12 | 24.46 | 14084 |
| 1734992400 | 25.96 | 0.1 | 0.39 | 25.9615 | 26.2 | 25.6901 | 37909 |
| 1734733200 | 25.86 | 0.12 | 0.47 | 25.57 | 26.26 | 25.57 | 23527 |
| 1734646800 | 25.74 | -0.96 | -3.60 | 26.23 | 26.44 | 25.73 | 22682 |
| 1734560940 | 26.7 | 0.49 | 1.86 | 26.648 | 26.8475 | 26.13 | 10431 |
| 1734474360 | 26.2136 | -0.54 | -2.01 | 26.685 | 26.9343 | 26.13 | 30520 |
| 1734388140 | 26.75 | -0.37 | -1.36 | 26.5245 | 27.2 | 26.5245 | 21429 |
| 1734128940 | 27.12 | -0.9 | -3.19 | 27.28 | 27.35 | 26.98 | 23329 |
| 1734042480 | 28.015 | -0.13 | -0.44 | 28 | 28.3 | 27.938 | 13638 |
| 1733955900 | 28.14 | -0.01 | -0.04 | 28.04 | 28.31 | 28.03 | 99792 |
| 1733869200 | 28.15 | -0.34 | -1.19 | 28.15 | 28.7 | 28.1201 | 14984 |
| 1733782800 | 28.49 | -0.34 | -1.16 | 28.93 | 29.29 | 28.32 | 23617 |
| 1733523600 | 28.825 | -0.49 | -1.65 | 28.7 | 29.21 | 28.3916 | 65798 |
| 1733437500 | 29.31 | -0.19 | -0.64 | 28.83 | 29.31 | 28.79 | 11400 |
| 1733350980 | 29.5 | 0.31 | 1.06 | 29.15 | 29.72 | 29.14 | 21195 |
