Anglo American PLC (AAL)

AAL
🏛️ 영국 →
2,695.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,182.70 3,199.40 3,166.00 3,174.80 0.8M
2022-12-29 3,219.00 3,225.80 3,192.50 3,192.50 0.8M
2022-12-28 3,221.90 3,271.50 3,211.60 3,223.40 1.9M
2022-12-23 3,140.50 3,194.50 3,133.10 3,187.60 0.6M
2022-12-22 3,187.60 3,225.40 3,134.10 3,143.00 1.4M
2022-12-21 3,070.90 3,192.00 3,060.60 3,187.60 1.8M
2022-12-20 3,026.70 3,082.10 2,985.50 3,064.50 1.8M
2022-12-19 3,058.60 3,086.60 3,030.60 3,053.70 1.3M
2022-12-16 3,030.60 3,063.90 3,006.60 3,040.90 4.1M
2022-12-15 3,040.40 3,085.60 3,011.00 3,055.20 2.6M
2022-12-14 3,128.20 3,141.50 3,045.80 3,072.80 5.3M
2022-12-13 3,109.60 3,222.90 3,074.80 3,143.90 2.4M
2022-12-12 3,071.30 3,120.40 3,047.80 3,094.90 2.9M
2022-12-09 3,249.40 3,282.70 3,096.40 3,129.20 2.9M
2022-12-08 3,172.90 3,283.70 3,141.50 3,236.60 2.0M
2022-12-07 3,220.50 3,251.80 3,189.60 3,207.70 1.8M
2022-12-06 3,244.00 3,295.00 3,226.30 3,261.20 1.8M
2022-12-05 3,275.40 3,354.80 3,241.50 3,273.40 3.1M
2022-12-02 3,225.40 3,241.50 3,150.80 3,233.20 1.5M
2022-12-01 3,316.10 3,326.40 3,202.80 3,238.60 3.1M
2022-11-30 3,247.90 3,362.70 3,204.80 3,342.60 6.2M
2022-11-29 3,164.50 3,247.90 3,155.70 3,226.80 1.6M
2022-11-28 3,091.00 3,140.50 3,078.70 3,113.00 1.3M
2022-11-25 3,173.40 3,205.70 3,128.70 3,143.00 1.4M
2022-11-24 3,148.40 3,187.10 3,132.70 3,167.00 1.1M
2022-11-23 3,112.10 3,155.70 3,096.90 3,130.20 1.5M
2022-11-22 3,058.60 3,104.20 3,046.30 3,078.70 1.1M
2022-11-21 3,042.90 3,100.30 3,000.70 3,028.20 1.8M
2022-11-18 3,116.00 3,144.90 3,085.10 3,100.30 1.6M
2022-11-17 3,141.50 3,172.90 3,033.10 3,082.10 2.1M
2022-11-16 3,276.40 3,305.80 3,135.10 3,179.30 2.2M
2022-11-15 3,278.30 3,321.00 3,233.70 3,280.80 2.5M
2022-11-14 3,328.80 3,349.40 3,236.60 3,255.80 2.0M
2022-11-11 3,206.70 3,339.10 3,142.00 3,287.20 4.0M
2022-11-10 2,952.70 3,094.90 2,903.60 3,072.30 2.3M
2022-11-09 3,024.30 3,045.80 2,960.00 2,999.20 2.0M
2022-11-08 2,883.00 3,020.80 2,862.70 3,005.60 2.6M
2022-11-07 2,858.00 2,991.40 2,845.20 2,921.30 2.2M
2022-11-04 2,707.40 2,956.60 2,701.00 2,895.30 6.3M
2022-11-03 2,576.00 2,619.60 2,545.60 2,605.40 1.6M
2022-11-02 2,707.40 2,746.70 2,619.60 2,619.60 8.4M
2022-11-01 2,665.70 2,725.60 2,635.30 2,713.80 2.0M
2022-10-31 2,571.10 2,599.50 2,525.60 2,558.80 2.5M
2022-10-28 2,592.20 2,656.40 2,557.80 2,575.00 2.0M
2022-10-27 2,649.50 2,706.40 2,581.90 2,664.30 2.6M
2022-10-26 2,603.40 2,719.70 2,575.00 2,719.70 2.5M
2022-10-25 2,643.20 2,649.10 2,551.00 2,607.90 1.7M
2022-10-24 2,664.70 2,665.70 2,586.30 2,635.30 2.2M
2022-10-21 2,565.20 2,681.90 2,550.50 2,681.90 2.3M
2022-10-20 2,556.80 2,615.70 2,494.60 2,602.50 2.7M
2022-10-19 2,616.70 2,629.40 2,540.20 2,579.90 1.7M
2022-10-18 2,628.90 2,702.50 2,590.70 2,605.90 1.6M
2022-10-17 2,548.50 2,633.80 2,534.80 2,622.60 1.4M
2022-10-14 2,646.60 2,670.10 2,534.30 2,543.60 1.7M
2022-10-13 2,589.70 2,630.90 2,515.60 2,598.50 1.6M
2022-10-12 2,661.80 2,691.70 2,577.40 2,601.00 2.0M
2022-10-11 2,660.30 2,744.20 2,600.50 2,656.40 1.5M
2022-10-10 2,735.40 2,748.60 2,649.50 2,700.10 2.8M
2022-10-07 2,689.80 2,740.30 2,667.20 2,721.10 1.6M
2022-10-06 2,794.20 2,825.10 2,699.60 2,727.50 1.8M
2022-10-05 2,824.60 2,847.70 2,753.50 2,815.30 1.8M
2022-10-04 2,812.90 2,864.90 2,785.40 2,861.40 4.2M
2022-10-03 2,632.40 2,762.30 2,606.40 2,741.70 1.6M
2022-09-30 2,703.50 2,746.20 2,606.90 2,683.40 3.0M
2022-09-29 2,660.80 2,774.60 2,607.90 2,707.40 2.4M
2022-09-28 2,546.50 2,711.80 2,497.00 2,676.50 2.7M
2022-09-27 2,574.00 2,641.20 2,557.80 2,592.20 2.4M
2022-09-26 2,555.90 2,628.50 2,526.40 2,551.40 3.0M
2022-09-23 2,805.50 2,805.50 2,592.20 2,619.10 3.1M
2022-09-22 2,723.10 2,832.00 2,717.70 2,784.40 1.9M
2022-09-21 2,704.00 2,790.80 2,689.30 2,760.90 1.6M
2022-09-20 2,804.50 2,824.10 2,695.20 2,725.10 1.4M
2022-09-16 2,698.60 2,784.40 2,664.30 2,764.80 6.5M
2022-09-15 2,768.70 2,832.00 2,747.10 2,761.90 1.4M
2022-09-14 2,826.10 2,847.20 2,779.50 2,797.20 3.4M
2022-09-13 2,950.20 2,973.50 2,843.80 2,864.90 2.4M
2022-09-12 2,919.80 3,000.70 2,919.30 2,933.50 2.2M
2022-09-09 2,825.10 2,948.80 2,817.30 2,870.70 2.7M
2022-09-08 2,726.10 2,834.40 2,673.60 2,741.30 1.8M
2022-09-07 2,700.60 2,725.10 2,657.40 2,691.70 2.8M
2022-09-06 2,722.60 2,777.00 2,702.50 2,753.00 1.6M
2022-09-05 2,704.00 2,767.70 2,684.90 2,716.20 1.4M
2022-09-02 2,640.20 2,722.60 2,588.70 2,699.10 1.4M
2022-09-01 2,677.50 2,688.30 2,607.40 2,627.00 2.2M
2022-08-31 2,780.50 2,802.10 2,689.30 2,730.00 3.5M
2022-08-30 2,815.30 2,843.30 2,720.20 2,733.40 3.0M
2022-08-26 2,895.30 2,938.90 2,864.90 2,866.80 7.2M
2022-08-25 2,854.60 2,894.80 2,844.70 2,863.90 1.0M
2022-08-24 2,861.90 2,889.90 2,804.50 2,824.10 1.3M
2022-08-23 2,786.90 2,888.90 2,784.50 2,887.40 1.4M
2022-08-22 2,792.80 2,813.80 2,717.20 2,799.60 1.8M
2022-08-19 2,839.80 2,852.60 2,771.20 2,788.30 2.3M
2022-08-18 2,791.80 2,859.00 2,769.90 2,851.60 2.6M
2022-08-17 2,946.30 2,975.20 2,856.00 2,910.00 2.1M
2022-08-16 2,886.40 2,958.00 2,870.70 2,945.30 2.1M
2022-08-15 2,882.50 2,899.70 2,820.70 2,845.70 1.5M
2022-08-12 2,964.40 2,984.50 2,870.30 2,906.50 2.4M
2022-08-11 2,889.40 2,992.40 2,886.50 2,949.70 2.2M
2022-08-10 2,863.40 2,918.30 2,848.70 2,900.70 1.9M
2022-08-09 2,878.10 2,890.40 2,836.90 2,872.70 1.4M
2022-08-08 2,854.10 2,922.70 2,843.30 2,892.80 2.9M
2022-08-05 2,833.00 2,882.50 2,696.10 2,841.80 1.4M
2022-08-04 2,734.40 2,811.40 2,690.70 2,811.40 2.2M
2022-08-03 2,744.20 2,759.90 2,717.70 2,725.10 1.6M
2022-08-02 2,766.30 2,785.90 2,701.50 2,736.80 1.8M
2022-08-01 2,913.90 2,937.90 2,778.50 2,778.50 2.0M
2022-07-29 2,838.40 2,921.40 2,798.20 2,893.80 3.6M
2022-07-28 2,788.30 2,874.20 2,759.90 2,790.30 5.2M
2022-07-27 2,692.70 2,731.90 2,656.90 2,722.10 6.2M
2022-07-26 2,706.40 2,766.30 2,692.20 2,698.60 14.5M
2022-07-25 2,600.00 2,705.50 2,590.70 2,677.00 2.3M
2022-07-22 2,576.50 2,666.70 2,558.80 2,614.70 3.0M
2022-07-21 2,556.80 2,577.40 2,485.70 2,577.40 2.4M
2022-07-20 2,619.60 2,629.90 2,552.40 2,554.40 4.0M
2022-07-19 2,525.00 2,595.90 2,518.10 2,586.80 2.0M
2022-07-18 2,570.10 2,616.20 2,546.50 2,587.30 2.2M
2022-07-15 2,453.40 2,514.20 2,440.10 2,501.40 3.3M
2022-07-14 2,624.50 2,665.20 2,456.30 2,499.00 4.9M
2022-07-13 2,665.20 2,688.80 2,597.90 2,633.80 2.4M
2022-07-12 2,616.70 2,678.50 2,583.80 2,678.50 1.9M
2022-07-11 2,670.10 2,691.70 2,563.20 2,672.60 2.9M
2022-07-08 2,704.50 2,790.30 2,665.70 2,770.70 2.4M
2022-07-07 2,637.30 2,785.40 2,622.60 2,762.30 3.1M
2022-07-06 2,530.80 2,657.40 2,525.90 2,578.90 3.3M
2022-07-05 2,795.20 2,810.40 2,537.30 2,555.40 5.7M
2022-07-04 2,784.90 2,851.90 2,746.70 2,785.90 1.4M
2022-07-01 2,809.40 2,876.10 2,690.70 2,767.70 3.2M
2022-06-30 2,970.80 2,993.40 2,845.00 2,881.00 4.1M
2022-06-29 2,993.90 3,139.50 2,974.70 3,042.90 2.6M
2022-06-28 3,139.00 3,203.30 3,073.30 3,096.40 2.6M
2022-06-27 3,080.20 3,146.40 3,050.70 3,073.80 2.2M
2022-06-24 2,996.80 3,038.00 2,961.50 3,007.60 3.0M
2022-06-23 3,128.70 3,166.50 2,997.30 3,002.70 2.8M
2022-06-22 3,206.20 3,235.20 3,139.00 3,145.90 2.3M
2022-06-21 3,300.40 3,350.90 3,281.30 3,309.70 1.6M
2022-06-20 3,268.00 3,336.70 3,172.90 3,289.60 4.4M
2022-06-17 3,372.00 3,401.40 3,244.00 3,280.80 4.7M
2022-06-16 3,463.20 3,481.40 3,358.30 3,381.30 1.8M
2022-06-15 3,394.10 3,529.50 3,359.70 3,483.30 2.6M
2022-06-14 3,472.60 3,485.80 3,379.90 3,389.20 2.4M
2022-06-13 3,526.50 3,581.00 3,359.70 3,451.50 2.4M
2022-06-10 3,807.50 3,817.80 3,524.50 3,544.20 3.2M
2022-06-09 3,879.60 3,928.70 3,802.60 3,830.10 2.7M
2022-06-08 3,923.80 3,939.50 3,864.90 3,930.70 2.2M
2022-06-07 3,939.50 3,959.10 3,904.70 3,941.00 2.0M
2022-06-06 3,832.60 3,919.90 3,826.20 3,890.90 1.7M
2022-06-01 3,830.10 3,837.50 3,744.80 3,776.70 2.3M
2022-05-31 3,774.70 3,843.40 3,762.40 3,812.90 5.8M
2022-05-30 3,751.10 3,787.90 3,731.50 3,776.70 1.0M
2022-05-27 3,709.90 3,780.60 3,700.10 3,730.50 2.6M
2022-05-26 3,624.60 3,702.10 3,600.10 3,685.40 1.9M
2022-05-25 3,631.50 3,679.00 3,587.80 3,633.90 2.7M
2022-05-24 3,536.30 3,629.50 3,509.30 3,555.40 1.8M
2022-05-23 3,507.40 3,632.50 3,489.70 3,584.40 2.1M
2022-05-20 3,472.60 3,512.80 3,447.10 3,456.40 2.6M
2022-05-19 3,323.50 3,400.90 3,285.20 3,400.90 2.7M
2022-05-18 3,431.40 3,475.00 3,348.00 3,348.00 3.5M
2022-05-17 3,321.00 3,440.70 3,304.00 3,431.80 2.8M
2022-05-16 3,191.50 3,327.90 3,175.80 3,284.70 2.0M
2022-05-13 3,209.20 3,241.50 3,160.10 3,241.50 2.9M
2022-05-12 3,180.20 3,224.40 3,101.80 3,180.70 5.2M
2022-05-11 3,284.70 3,344.50 3,232.20 3,332.80 3.5M
2022-05-10 3,279.80 3,328.40 3,212.30 3,223.40 2.0M
2022-05-09 3,355.80 3,361.20 3,237.10 3,237.10 2.1M
2022-05-06 3,449.00 3,458.10 3,377.40 3,422.00 2.4M
2022-05-05 3,609.90 3,657.00 3,441.70 3,453.90 3.0M
2022-05-04 3,482.90 3,521.10 3,432.30 3,440.70 2.1M
2022-05-03 3,502.00 3,541.20 3,445.10 3,511.80 3.7M
2022-04-29 3,512.80 3,541.70 3,406.80 3,517.70 3.1M
2022-04-28 3,469.10 3,481.40 3,351.40 3,387.70 3.1M
2022-04-27 3,242.00 3,439.70 3,230.30 3,439.70 4.1M
2022-04-26 3,232.70 3,279.80 3,173.40 3,248.40 3.6M
2022-04-25 3,204.30 3,277.30 3,139.00 3,162.10 4.4M
2022-04-22 3,506.90 3,570.70 3,385.70 3,394.60 3.8M
2022-04-21 3,835.50 3,859.00 3,589.80 3,608.90 5.1M
2022-04-20 4,084.70 4,100.40 3,892.90 3,958.60 9.0M
2022-04-19 4,107.70 4,210.70 4,052.80 4,075.80 2.3M
2022-04-14 4,077.80 4,104.80 4,031.20 4,089.10 2.0M
2022-04-13 4,024.80 4,078.80 4,021.90 4,069.00 2.0M
2022-04-12 3,974.80 4,041.00 3,962.50 4,022.40 3.0M
2022-04-11 4,036.10 4,074.90 3,966.00 3,992.90 3.1M
2022-04-08 3,983.10 4,091.00 3,960.60 4,091.00 3.4M
2022-04-07 3,969.40 3,972.80 3,828.60 3,902.20 2.9M
2022-04-06 4,018.00 4,039.10 3,929.20 3,972.80 3.4M
2022-04-05 3,959.60 4,053.80 3,902.20 4,053.80 3.0M
2022-04-04 4,006.70 4,028.30 3,968.40 3,982.60 2.9M
2022-04-01 3,909.60 4,011.10 3,873.30 3,992.00 3.8M
2022-03-31 3,917.90 3,969.40 3,890.90 3,896.80 2.3M
2022-03-30 3,803.10 3,900.20 3,780.60 3,900.20 2.3M
2022-03-29 3,890.40 3,906.10 3,679.00 3,728.60 3.4M
2022-03-28 3,906.10 3,947.10 3,814.40 3,821.80 2.0M
2022-03-25 3,881.10 3,949.80 3,866.90 3,903.20 1.8M
2022-03-24 3,866.40 3,897.80 3,791.90 3,865.90 1.9M
2022-03-23 3,842.90 3,878.20 3,796.80 3,851.20 2.5M
2022-03-22 3,840.40 3,931.10 3,809.00 3,834.00 3.0M
2022-03-21 3,612.80 3,841.40 3,596.60 3,835.50 4.6M
2022-03-18 3,656.50 3,656.50 3,568.70 3,614.30 8.1M
2022-03-17 3,533.40 3,590.80 3,510.30 3,584.40 2.5M
2022-03-16 3,708.80 3,708.80 3,545.70 3,597.60 5.4M
2022-03-15 3,522.90 3,567.50 3,459.80 3,567.50 4.9M
2022-03-14 3,757.30 3,759.80 3,583.10 3,590.80 3.6M
2022-03-11 3,786.50 3,860.70 3,735.50 3,786.50 2.8M
2022-03-10 3,649.60 3,715.10 3,620.90 3,707.30 5.5M
2022-03-09 3,766.60 3,780.10 3,588.90 3,644.20 4.1M
2022-03-08 3,710.20 3,777.70 3,661.70 3,720.90 3.9M
2022-03-07 3,883.50 4,020.90 3,722.40 3,743.20 5.1M
2022-03-04 3,878.70 3,899.60 3,631.10 3,716.50 4.1M
2022-03-03 3,895.70 3,997.10 3,842.80 3,852.50 3.2M
2022-03-02 3,896.20 3,955.90 3,775.30 3,814.60 5.5M
2022-03-01 3,735.50 3,855.90 3,719.50 3,840.30 7.9M
2022-02-28 3,647.10 3,731.10 3,632.60 3,711.70 6.5M
2022-02-25 3,580.10 3,630.60 3,468.50 3,626.30 4.0M
2022-02-24 3,483.10 3,570.40 3,385.90 3,490.30 4.7M
2022-02-23 3,505.90 3,534.50 3,425.30 3,429.70 5.1M
2022-02-22 3,394.70 3,536.50 3,371.90 3,472.40 2.5M
2022-02-21 3,462.70 3,491.60 3,391.30 3,469.90 2.5M
2022-02-18 3,460.70 3,472.40 3,409.30 3,423.30 2.0M
2022-02-17 3,481.10 3,481.10 3,414.10 3,420.40 2.1M
2022-02-16 3,455.90 3,484.00 3,428.70 3,477.70 4.2M
2022-02-15 3,438.40 3,520.40 3,393.70 3,413.60 3.4M
2022-02-14 3,416.10 3,512.20 3,379.70 3,512.20 2.5M
2022-02-11 3,430.60 3,495.90 3,421.90 3,475.30 2.7M
2022-02-10 3,440.30 3,519.50 3,401.00 3,494.70 3.2M
2022-02-09 3,385.00 3,432.10 3,335.00 3,415.60 2.8M
2022-02-08 3,314.60 3,402.00 3,311.60 3,387.90 3.7M
2022-02-07 3,269.00 3,321.90 3,245.70 3,284.50 2.8M
2022-02-04 3,267.00 3,298.60 3,203.00 3,225.80 2.3M
2022-02-03 3,269.90 3,276.30 3,208.80 3,219.50 1.3M
2022-02-02 3,256.30 3,276.30 3,216.10 3,224.80 1.8M
2022-02-01 3,209.30 3,277.70 3,175.30 3,233.50 2.4M
2022-01-31 3,242.30 3,242.30 3,121.90 3,134.00 3.4M
2022-01-28 3,359.70 3,383.50 3,199.60 3,224.80 5.1M
2022-01-27 3,222.90 3,386.00 3,222.90 3,350.50 3.1M
2022-01-26 3,224.30 3,339.40 3,223.30 3,313.10 4.6M
2022-01-25 3,193.20 3,219.00 3,158.80 3,212.20 2.6M
2022-01-24 3,276.30 3,318.50 3,115.10 3,127.20 4.9M
2022-01-21 3,351.50 3,374.00 3,306.80 3,329.70 4.3M
2022-01-20 3,442.80 3,471.40 3,376.70 3,421.90 4.0M
2022-01-19 3,266.10 3,443.20 3,235.50 3,415.10 3.9M
2022-01-18 3,254.40 3,305.40 3,213.10 3,277.70 2.6M
2022-01-17 3,241.80 3,273.30 3,233.70 3,273.30 1.9M
2022-01-14 3,247.60 3,249.10 3,203.90 3,209.70 1.5M
2022-01-13 3,252.50 3,277.20 3,217.90 3,257.30 2.2M
2022-01-12 3,188.40 3,312.90 3,178.20 3,266.50 3.5M
2022-01-11 3,178.20 3,188.90 3,095.20 3,144.70 2.1M
2022-01-10 3,160.20 3,180.60 3,120.40 3,147.60 2.1M
2022-01-07 3,100.00 3,166.50 3,070.40 3,162.20 2.0M
2022-01-06 3,058.30 3,122.40 3,057.30 3,071.90 1.8M
2022-01-05 3,008.80 3,095.20 2,990.80 3,089.40 2.6M
2022-01-04 2,937.40 3,029.20 2,936.40 3,006.30 2.4M