Associated British Foods PLC (ABF)

ABF
🏛️ 영국 →
2,019.00
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
2023-12-29 2,374.00 2,383.00 2,361.00 2,367.00 0.2M
2023-12-28 2,377.00 2,380.00 2,368.00 2,369.00 0.4M
2023-12-27 2,351.00 2,391.00 2,351.00 2,372.00 0.6M
2023-12-22 2,365.00 2,378.00 2,348.00 2,366.00 0.4M
2023-12-21 2,373.00 2,385.00 2,362.72 2,375.00 0.5M
2023-12-20 2,412.00 2,412.00 2,362.00 2,377.00 1.4M
2023-12-19 2,344.00 2,382.00 2,344.00 2,379.00 0.7M
2023-12-18 2,345.00 2,374.00 2,345.00 2,359.00 1.1M
2023-12-15 2,365.00 2,405.00 2,365.00 2,370.00 2.3M
2023-12-14 2,411.00 2,456.00 2,377.00 2,390.00 1.9M
2023-12-13 2,416.36 2,467.10 2,416.36 2,428.30 1.4M
2023-12-12 2,447.20 2,472.07 2,431.28 2,431.28 1.2M
2023-12-11 2,411.39 2,447.20 2,405.42 2,442.23 1.1M
2023-12-08 2,441.23 2,441.23 2,401.44 2,409.40 1.4M
2023-12-07 2,397.46 2,425.32 2,397.46 2,416.36 1.1M
2023-12-06 2,400.45 2,417.36 2,376.57 2,412.38 0.8M
2023-12-05 2,394.48 2,394.48 2,355.68 2,391.49 0.6M
2023-12-04 2,357.67 2,393.48 2,357.67 2,379.55 0.9M
2023-12-01 2,373.59 2,388.95 2,365.15 2,372.59 0.6M
2023-11-30 2,353.69 2,367.62 2,342.75 2,365.63 1.4M
2023-11-29 2,357.67 2,390.50 2,351.70 2,375.58 0.9M
2023-11-28 2,344.74 2,377.57 2,344.74 2,360.65 1.0M
2023-11-27 2,342.75 2,384.53 2,342.75 2,365.63 0.7M
2023-11-24 2,332.80 2,365.02 2,332.80 2,359.66 0.5M
2023-11-23 2,354.68 2,369.61 2,345.73 2,359.66 0.4M
2023-11-22 2,353.69 2,361.65 2,334.79 2,357.67 1.0M
2023-11-21 2,329.82 2,357.67 2,312.90 2,347.72 0.8M
2023-11-20 2,345.73 2,383.53 2,326.83 2,331.80 1.0M
2023-11-17 2,328.82 2,376.57 2,328.82 2,367.62 1.5M
2023-11-16 2,344.74 2,361.65 2,336.78 2,341.75 0.7M
2023-11-15 2,299.97 2,370.60 2,299.97 2,343.74 1.2M
2023-11-14 2,335.78 2,345.73 2,307.93 2,323.85 1.5M
2023-11-13 2,312.90 2,330.81 2,291.02 2,330.81 4.2M
2023-11-10 2,310.91 2,339.76 2,290.02 2,317.88 1.2M
2023-11-09 2,291.02 2,328.82 2,283.06 2,322.85 1.4M
2023-11-08 2,229.34 2,329.82 2,217.40 2,295.00 2.5M
2023-11-07 2,178.61 2,264.16 2,165.48 2,238.29 2.5M
2023-11-06 2,115.93 2,130.86 2,094.05 2,095.04 3.6M
2023-11-03 2,110.96 2,138.17 2,082.11 2,112.95 1.1M
2023-11-02 2,048.29 2,117.92 2,048.29 2,094.05 0.8M
2023-11-01 1,954.78 2,067.19 1,954.78 2,067.19 1.1M
2023-10-31 1,987.11 2,018.44 1,954.78 2,015.46 1.3M
2023-10-30 1,953.28 1,976.16 1,948.31 1,976.16 0.7M
2023-10-27 1,934.38 1,967.21 1,929.41 1,939.85 0.4M
2023-10-26 1,945.82 1,972.19 1,933.89 1,946.32 1.6M
2023-10-25 1,929.41 1,962.73 1,929.41 1,956.27 0.6M
2023-10-24 1,942.84 1,950.80 1,924.44 1,941.84 1.2M
2023-10-23 1,934.88 1,939.85 1,905.04 1,938.86 0.5M
2023-10-20 1,923.94 1,928.41 1,897.58 1,919.46 0.9M
2023-10-19 1,937.87 1,973.68 1,928.91 1,930.90 0.6M
2023-10-18 1,972.19 1,999.54 1,944.83 1,957.76 0.5M
2023-10-17 1,945.33 1,985.62 1,945.33 1,982.13 0.5M
2023-10-16 1,946.32 1,961.74 1,932.89 1,960.75 1.6M
2023-10-13 1,969.70 1,969.70 1,925.43 1,931.40 0.6M
2023-10-12 1,969.70 1,982.63 1,955.27 1,961.24 1.2M
2023-10-11 1,974.18 1,987.60 1,948.31 1,956.77 1.0M
2023-10-10 1,953.28 1,984.12 1,930.90 1,978.65 1.2M
2023-10-09 1,930.40 1,968.70 1,929.41 1,940.35 1.3M
2023-10-06 1,969.20 1,983.89 1,956.27 1,974.18 1.2M
2023-10-05 1,972.68 2,005.51 1,967.71 1,979.65 0.8M
2023-10-04 1,999.54 2,013.47 1,957.26 1,966.71 1.0M
2023-10-03 2,042.32 2,055.25 2,014.46 2,016.45 0.6M
2023-10-02 2,044.31 2,078.13 2,041.32 2,046.30 0.5M
2023-09-29 2,054.26 2,072.16 2,050.28 2,057.24 0.7M
2023-09-28 2,060.23 2,069.18 2,020.43 2,047.29 0.6M
2023-09-27 2,076.14 2,086.09 2,060.23 2,063.21 1.0M
2023-09-26 2,039.33 2,078.32 2,033.37 2,078.13 0.7M
2023-09-25 2,064.20 2,067.19 2,033.37 2,048.29 1.0M
2023-09-22 2,063.21 2,075.50 2,053.26 2,058.24 0.8M
2023-09-21 2,063.21 2,090.07 2,058.24 2,079.13 0.5M
2023-09-20 2,054.26 2,104.00 2,050.32 2,075.15 0.5M
2023-09-19 2,050.28 2,076.14 2,049.28 2,074.15 1.0M
2023-09-18 2,068.18 2,080.12 2,043.31 2,047.29 0.4M
2023-09-15 2,093.05 2,093.05 2,061.22 2,070.17 1.9M
2023-09-14 2,082.11 2,089.07 2,057.24 2,074.15 0.7M
2023-09-13 2,088.08 2,104.99 2,066.19 2,074.15 0.8M
2023-09-12 2,020.43 2,155.73 1,998.55 2,097.03 1.6M
2023-09-11 1,931.90 1,991.13 1,931.90 1,990.59 0.6M
2023-09-08 1,965.72 1,977.66 1,948.31 1,973.68 0.8M
2023-09-07 1,938.36 1,979.15 1,938.36 1,957.26 0.5M
2023-09-06 1,969.20 1,975.67 1,944.83 1,947.32 0.7M
2023-09-05 1,966.71 1,999.54 1,959.25 1,983.63 0.8M
2023-09-04 1,982.63 1,992.58 1,974.91 1,979.15 0.4M
2023-09-01 1,987.11 1,992.58 1,973.68 1,974.67 0.4M
2023-08-31 1,982.13 1,993.57 1,971.69 1,982.13 1.4M
2023-08-30 1,989.10 1,995.56 1,959.75 1,981.64 0.4M
2023-08-29 1,956.27 1,990.59 1,955.92 1,986.61 0.9M
2023-08-25 1,934.88 1,960.75 1,933.79 1,942.84 0.5M
2023-08-24 1,943.34 1,951.79 1,927.92 1,932.89 0.4M
2023-08-23 1,928.41 1,933.39 1,910.51 1,929.91 0.5M
2023-08-22 1,950.80 1,951.29 1,921.45 1,926.92 1.0M
2023-08-21 1,949.80 1,967.44 1,938.36 1,944.83 0.6M
2023-08-18 1,939.85 1,954.53 1,922.94 1,949.80 0.6M
2023-08-17 1,965.22 1,980.64 1,955.77 1,955.77 0.7M
2023-08-16 1,950.30 1,987.60 1,946.82 1,980.64 0.7M
2023-08-15 1,972.68 1,995.56 1,947.32 1,957.26 0.6M
2023-08-14 1,965.22 1,973.78 1,960.25 1,971.69 0.6M
2023-08-11 1,985.12 1,985.12 1,962.24 1,962.24 0.4M
2023-08-10 1,987.60 1,995.56 1,978.34 1,994.57 0.4M
2023-08-09 1,984.62 1,987.11 1,970.69 1,975.17 0.9M
2023-08-08 1,969.20 1,985.62 1,960.75 1,966.22 0.9M
2023-08-07 1,988.60 1,997.55 1,982.13 1,990.59 0.3M
2023-08-04 1,987.60 1,999.54 1,975.67 1,999.54 0.6M
2023-08-03 1,984.62 1,990.59 1,961.74 1,982.63 0.6M
2023-08-02 1,998.55 2,011.48 1,985.62 1,995.56 0.9M
2023-08-01 2,028.39 2,036.35 2,009.49 2,019.44 1.2M
2023-07-31 2,056.25 2,067.19 2,037.34 2,039.33 0.9M
2023-07-28 2,065.20 2,074.15 2,049.28 2,064.20 1.0M
2023-07-27 2,064.20 2,081.12 2,054.26 2,074.15 1.2M
2023-07-26 2,025.41 2,055.25 2,013.47 2,055.25 0.7M
2023-07-25 2,085.10 2,092.06 2,026.40 2,027.40 1.2M
2023-07-24 2,088.08 2,102.01 2,077.14 2,080.12 1.2M
2023-07-21 2,105.99 2,109.96 2,094.05 2,097.03 0.7M
2023-07-20 2,089.07 2,113.35 2,083.30 2,103.00 1.0M
2023-07-19 2,104.99 2,127.87 2,086.09 2,092.06 1.6M
2023-07-18 2,048.29 2,095.04 2,048.29 2,092.06 0.4M
2023-07-17 2,034.36 2,058.79 2,029.39 2,056.25 0.4M
2023-07-14 2,031.38 2,052.78 2,031.38 2,044.31 0.5M
2023-07-13 2,056.25 2,059.23 2,033.37 2,040.33 0.7M
2023-07-12 2,038.34 2,072.16 2,037.34 2,055.25 0.8M
2023-07-11 1,999.54 2,039.33 1,999.54 2,039.33 0.8M
2023-07-10 1,973.68 2,004.52 1,959.25 1,999.54 0.6M
2023-07-07 1,953.78 1,981.14 1,945.33 1,981.14 0.5M
2023-07-06 1,983.13 1,984.12 1,952.79 1,963.23 1.2M
2023-07-05 2,014.46 2,014.46 1,988.10 1,995.56 0.8M
2023-07-04 2,002.53 2,020.43 1,989.10 2,006.51 1.7M
2023-07-03 1,985.12 2,007.50 1,982.13 2,007.50 1.0M
2023-06-30 1,964.72 1,986.61 1,954.78 1,980.64 0.8M
2023-06-29 1,964.23 1,986.11 1,959.50 1,973.18 0.7M
2023-06-28 1,948.31 1,973.68 1,944.83 1,963.23 1.2M
2023-06-27 1,948.81 1,948.81 1,924.93 1,940.35 0.3M
2023-06-26 1,933.89 1,957.76 1,911.50 1,926.92 1.9M
2023-06-23 1,917.97 1,949.31 1,914.11 1,942.84 0.8M
2023-06-22 1,926.42 1,949.31 1,919.96 1,926.42 0.6M
2023-06-21 1,926.92 1,950.92 1,921.45 1,949.31 0.6M
2023-06-20 1,925.43 1,947.32 1,920.46 1,942.34 0.7M
2023-06-19 1,905.04 2,002.53 1,899.57 1,935.38 1.2M
2023-06-16 1,903.05 1,916.97 1,895.53 1,915.48 2.3M
2023-06-15 1,881.16 1,904.54 1,876.69 1,888.62 0.6M
2023-06-14 1,855.30 1,869.72 1,852.31 1,869.72 0.8M
2023-06-13 1,873.20 1,873.20 1,839.88 1,859.28 0.6M
2023-06-12 1,856.79 1,869.72 1,850.82 1,865.24 0.5M
2023-06-09 1,866.74 1,871.21 1,835.01 1,849.83 0.7M
2023-06-08 1,882.65 1,886.63 1,859.77 1,865.74 1.2M
2023-06-07 1,830.43 1,909.02 1,826.95 1,886.63 0.9M
2023-06-06 1,824.96 1,839.88 1,815.01 1,830.43 0.6M
2023-06-05 1,864.75 1,868.48 1,832.42 1,832.42 0.8M
2023-06-02 1,828.93 1,861.76 1,825.48 1,859.77 0.7M
2023-06-01 1,809.54 1,827.44 1,806.05 1,817.99 0.7M
2023-05-31 1,805.56 1,842.86 1,795.11 1,816.00 2.0M
2023-05-30 1,846.34 1,851.32 1,820.98 1,820.98 1.9M
2023-05-26 1,832.42 1,858.78 1,817.49 1,851.32 0.8M
2023-05-25 1,842.36 1,846.84 1,826.95 1,827.94 1.1M
2023-05-24 1,858.78 1,861.76 1,834.90 1,839.38 0.9M
2023-05-23 1,891.61 1,893.60 1,858.78 1,858.78 0.6M
2023-05-22 1,895.09 1,913.00 1,888.13 1,889.62 0.5M
2023-05-19 1,898.57 1,903.54 1,885.14 1,885.14 0.7M
2023-05-18 1,886.14 1,897.58 1,878.18 1,895.59 0.6M
2023-05-17 1,882.65 1,890.11 1,869.72 1,874.70 1.1M
2023-05-16 1,899.57 1,926.92 1,886.63 1,893.60 0.9M
2023-05-15 1,904.04 1,916.97 1,887.01 1,895.59 0.4M
2023-05-12 1,911.01 1,916.97 1,893.60 1,905.53 0.6M
2023-05-11 1,907.03 1,923.94 1,878.67 1,898.07 0.7M
2023-05-10 1,917.97 1,921.45 1,899.57 1,907.52 0.6M
2023-05-09 1,915.98 1,927.92 1,910.01 1,915.48 0.5M
2023-05-05 1,891.11 1,914.98 1,890.11 1,913.00 0.5M
2023-05-04 1,899.57 1,927.42 1,889.12 1,897.08 0.8M
2023-05-03 1,944.33 1,967.71 1,908.02 1,915.48 1.1M
2023-05-02 1,944.83 1,971.19 1,930.40 1,945.82 0.8M
2023-04-28 1,941.35 1,947.32 1,907.52 1,945.82 0.9M
2023-04-27 1,939.85 1,952.79 1,924.93 1,926.42 0.9M
2023-04-26 1,967.71 1,968.70 1,867.48 1,937.87 1.5M
2023-04-25 1,990.59 2,017.45 1,914.49 1,973.68 1.8M
2023-04-24 2,037.34 2,065.20 2,032.32 2,059.23 1.2M
2023-04-21 2,029.39 2,044.31 2,004.52 2,035.36 0.9M
2023-04-20 2,029.39 2,039.33 2,014.86 2,029.39 0.9M
2023-04-19 2,038.34 2,053.26 2,034.36 2,034.36 0.8M
2023-04-18 2,028.39 2,045.30 2,021.43 2,042.32 0.9M
2023-04-17 2,003.52 2,029.58 2,003.52 2,023.42 1.0M
2023-04-14 1,989.10 2,005.51 1,977.66 2,005.51 1.0M
2023-04-13 1,959.75 1,980.14 1,959.46 1,980.14 1.1M
2023-04-12 1,961.24 1,967.71 1,952.79 1,954.28 0.7M
2023-04-11 1,965.22 1,973.68 1,953.78 1,959.25 2.3M
2023-04-06 1,936.87 1,951.29 1,934.60 1,951.29 0.4M
2023-04-05 1,939.85 1,942.34 1,924.44 1,934.88 0.7M
2023-04-04 1,942.84 1,942.84 1,923.44 1,934.88 0.9M
2023-04-03 1,928.41 1,944.33 1,924.44 1,924.44 1.0M
2023-03-31 1,940.85 1,953.78 1,929.91 1,929.91 1.4M
2023-03-30 1,940.35 1,969.20 1,936.37 1,938.36 1.3M
2023-03-29 1,917.47 1,933.39 1,885.64 1,933.39 1.5M
2023-03-28 1,949.31 1,960.75 1,932.89 1,941.84 0.5M
2023-03-27 1,926.92 1,949.31 1,914.98 1,941.35 0.7M
2023-03-24 1,934.38 1,935.88 1,894.09 1,908.02 0.6M
2023-03-23 1,949.80 1,955.77 1,922.94 1,944.83 0.9M
2023-03-22 1,939.36 1,958.76 1,935.88 1,954.78 0.5M
2023-03-21 1,936.87 1,952.29 1,930.90 1,944.83 0.7M
2023-03-20 1,883.15 1,927.42 1,844.65 1,920.95 0.8M
2023-03-17 1,944.33 1,952.79 1,890.11 1,891.61 2.0M
2023-03-16 1,920.46 1,947.81 1,909.51 1,939.36 1.1M
2023-03-15 1,974.18 1,980.64 1,881.66 1,890.11 2.3M
2023-03-14 1,942.34 1,979.15 1,934.88 1,979.15 1.2M
2023-03-13 2,004.52 2,018.44 1,933.39 1,937.87 1.7M
2023-03-10 2,044.31 2,045.30 1,999.64 2,006.51 0.9M
2023-03-09 2,040.33 2,065.20 2,036.35 2,056.25 0.8M
2023-03-08 2,025.41 2,046.30 2,018.44 2,041.32 0.4M
2023-03-07 2,018.44 2,046.30 2,018.44 2,028.39 2.2M
2023-03-06 2,025.41 2,044.31 2,025.41 2,029.39 0.5M
2023-03-03 2,006.51 2,035.36 2,002.53 2,022.42 0.8M
2023-03-02 1,997.55 2,012.47 1,993.22 2,011.48 0.9M
2023-03-01 2,005.51 2,026.40 1,997.55 2,004.52 2.2M
2023-02-28 1,974.18 2,010.49 1,955.77 1,996.56 1.7M
2023-02-27 1,959.75 1,988.10 1,942.34 1,964.23 0.9M
2023-02-24 1,945.82 1,950.30 1,921.45 1,936.37 1.1M
2023-02-23 1,969.70 1,986.11 1,939.36 1,939.36 1.7M
2023-02-22 1,948.81 1,965.72 1,948.31 1,965.72 1.3M
2023-02-21 1,931.40 1,964.23 1,925.93 1,958.76 1.4M
2023-02-20 1,934.88 1,939.36 1,918.96 1,935.38 0.7M
2023-02-17 1,913.00 1,929.91 1,888.62 1,922.45 0.9M
2023-02-16 1,915.98 1,936.37 1,909.51 1,924.93 0.8M
2023-02-15 1,901.06 1,919.96 1,885.64 1,910.51 1.0M
2023-02-14 1,905.53 1,907.52 1,885.94 1,900.06 0.8M
2023-02-13 1,878.18 1,898.57 1,872.71 1,894.59 0.9M
2023-02-10 1,912.00 1,915.48 1,848.33 1,876.19 1.4M
2023-02-09 1,923.94 1,932.89 1,909.51 1,918.47 1.7M
2023-02-08 1,916.97 1,938.86 1,913.99 1,918.96 0.6M
2023-02-07 1,916.48 1,935.38 1,907.52 1,914.49 1.3M
2023-02-06 1,912.00 1,930.90 1,902.05 1,925.93 0.7M
2023-02-03 1,929.91 1,935.88 1,907.77 1,921.45 0.7M
2023-02-02 1,865.74 1,938.36 1,865.74 1,938.36 0.9M
2023-02-01 1,851.82 1,881.16 1,849.83 1,865.24 0.9M
2023-01-31 1,850.32 1,866.24 1,842.36 1,846.34 2.1M
2023-01-30 1,842.86 1,858.78 1,833.91 1,856.29 0.7M
2023-01-27 1,830.43 1,849.83 1,822.97 1,847.34 1.0M
2023-01-26 1,831.42 1,840.80 1,817.99 1,837.89 1.6M
2023-01-25 1,832.42 1,837.89 1,820.30 1,825.45 1.8M
2023-01-24 1,852.31 1,862.76 1,810.53 1,822.47 3.3M
2023-01-23 1,847.84 1,859.77 1,831.92 1,859.77 1.0M
2023-01-20 1,810.53 1,825.45 1,808.04 1,817.00 1.2M
2023-01-19 1,811.03 1,817.00 1,797.10 1,804.56 1.3M
2023-01-18 1,841.87 1,846.84 1,821.47 1,821.47 1.0M
2023-01-17 1,816.50 1,847.34 1,816.50 1,843.86 1.0M
2023-01-16 1,802.08 1,826.45 1,796.11 1,818.99 0.4M
2023-01-13 1,801.58 1,809.04 1,779.19 1,785.66 0.7M
2023-01-12 1,764.77 1,795.61 1,754.33 1,792.13 1.1M
2023-01-11 1,754.33 1,773.72 1,745.87 1,754.33 1.8M
2023-01-10 1,734.93 1,758.30 1,731.94 1,745.37 1.2M
2023-01-09 1,761.79 1,764.77 1,735.42 1,740.90 0.7M
2023-01-06 1,744.38 1,765.77 1,730.95 1,761.79 0.9M
2023-01-05 1,671.26 1,753.83 1,671.26 1,735.42 1.8M
2023-01-04 1,626.00 1,663.80 1,622.51 1,663.80 0.7M
2023-01-03 1,605.60 1,624.01 1,592.67 1,618.54 0.7M