Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Anglo American Plc | AAL | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 83.00 | 3.24% | 2,643.00 | 00:35:23 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 2,540.00 | 2,518.50 | 2,721.00 | 2,643.00 | 2,560.00 |
| 산업 분야 |
|---|
| MINING |
AAL Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 2,158.50 | 2,721.00 | 2,071.50 | 2,337.34 | 8,809,074 | 484.50 | 22.45% |
| 1개월 | 1,965.60 | 2,721.00 | 1,960.60 | 2,214.20 | 6,077,908 | 677.40 | 34.46% |
| 3개월 | 1,883.80 | 2,721.00 | 1,657.60 | 1,932.47 | 6,281,256 | 759.20 | 40.30% |
| 6개월 | 2,046.50 | 2,721.00 | 1,630.00 | 1,944.08 | 5,519,782 | 596.50 | 29.15% |
| 1년 | 2,430.00 | 2,721.00 | 1,630.00 | 2,075.81 | 4,745,959 | 213.00 | 8.77% |
| 3년 | 3,147.00 | 4,292.50 | 1,630.00 | 2,708.76 | 4,015,447 | -504.00 | -16.02% |
| 5년 | 2,032.00 | 4,292.50 | 1,018.20 | 2,415.43 | 4,081,186 | 611.00 | 30.07% |
AAL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 4월(4) 2024 | 2,643.00 | 83.00 | 3.24% | 2,540.00 | 2,721.00 | 2,518.50 | 12,141,997 |
| 26 4월(4) 2024 | 2,560.00 | 355.00 | 16.10% | 2,435.00 | 2,579.50 | 2,421.00 | 19,277,970 |
| 25 4월(4) 2024 | 2,205.00 | 94.00 | 4.45% | 2,155.00 | 2,219.00 | 2,122.00 | 7,301,650 |
| 24 4월(4) 2024 | 2,111.00 | -49.00 | -2.27% | 2,150.00 | 2,151.50 | 2,071.50 | 6,741,742 |
| 23 4월(4) 2024 | 2,160.00 | -19.00 | -0.87% | 2,175.00 | 2,179.00 | 2,123.00 | 5,368,488 |
| 20 4월(4) 2024 | 2,179.00 | -3.00 | -0.14% | 2,158.50 | 2,193.50 | 2,138.50 | 5,355,519 |
| 19 4월(4) 2024 | 2,182.00 | 13.50 | 0.62% | 2,184.50 | 2,200.50 | 2,158.50 | 4,400,673 |
| 18 4월(4) 2024 | 2,168.50 | 73.50 | 3.51% | 2,143.00 | 2,191.00 | 2,132.00 | 5,548,542 |
| 17 4월(4) 2024 | 2,095.00 | -74.00 | -3.41% | 2,119.50 | 2,128.50 | 2,074.00 | 3,935,165 |
| 16 4월(4) 2024 | 2,169.00 | -32.50 | -1.48% | 2,225.00 | 2,225.50 | 2,159.00 | 3,785,509 |
| 13 4월(4) 2024 | 2,201.50 | 78.00 | 3.67% | 2,169.00 | 2,240.50 | 2,162.00 | 4,039,259 |
| 12 4월(4) 2024 | 2,123.50 | -22.00 | -1.03% | 2,163.00 | 2,171.50 | 2,115.50 | 3,341,365 |
| 11 4월(4) 2024 | 2,145.50 | -46.00 | -2.10% | 2,215.00 | 2,229.00 | 2,108.50 | 8,590,836 |
| 10 4월(4) 2024 | 2,191.50 | 36.50 | 1.69% | 2,160.00 | 2,212.00 | 2,159.00 | 6,544,461 |
| 09 4월(4) 2024 | 2,155.00 | 67.00 | 3.21% | 2,094.50 | 2,155.00 | 2,094.50 | 3,650,944 |
| 06 4월(4) 2024 | 2,088.00 | -22.50 | -1.07% | 2,070.00 | 2,112.50 | 2,050.50 | 4,906,507 |
| 05 4월(4) 2024 | 2,110.50 | 62.50 | 3.05% | 2,063.50 | 2,123.00 | 2,059.00 | 5,478,558 |
| 04 4월(4) 2024 | 2,048.00 | 6.50 | 0.32% | 2,043.00 | 2,065.00 | 2,001.50 | 4,784,014 |
| 03 4월(4) 2024 | 2,041.50 | 89.70 | 4.60% | 1,965.60 | 2,051.00 | 1,960.60 | 6,351,144 |
| 29 3월(3) 2024 | 1,951.80 | 29.00 | 1.51% | 1,938.80 | 1,955.80 | 1,915.40 | 9,205,384 |
| 28 3월(3) 2024 | 1,922.80 | 5.20 | 0.27% | 1,908.00 | 1,925.20 | 1,882.20 | 3,132,008 |
