Asbury Automotive Group Inc (ABG)

ABG
🏛️ 미국 →
253.39
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 169.14 173.10 169.14 172.73 0.4M
2021-12-30 169.04 173.40 168.74 170.09 0.3M
2021-12-29 170.64 171.66 168.43 169.00 0.1M
2021-12-28 166.80 171.27 166.57 169.52 0.1M
2021-12-27 164.00 168.28 163.58 167.49 0.1M
2021-12-23 163.50 165.66 161.54 164.42 0.1M
2021-12-22 163.93 166.39 162.64 163.61 0.2M
2021-12-21 161.33 164.06 159.16 163.00 0.2M
2021-12-20 161.69 162.00 153.79 159.35 0.3M
2021-12-17 165.45 167.52 163.65 164.10 0.6M
2021-12-16 175.00 175.52 165.09 165.90 0.2M
2021-12-15 166.98 174.11 164.25 173.08 0.4M
2021-12-14 165.80 171.30 165.70 167.71 0.2M
2021-12-13 171.21 171.81 163.40 165.99 0.3M
2021-12-10 169.70 173.03 167.16 172.45 0.3M
2021-12-09 167.51 171.15 166.23 167.51 0.2M
2021-12-08 174.37 175.13 168.74 168.96 0.2M
2021-12-07 177.25 178.28 170.45 173.23 0.3M
2021-12-06 167.91 176.99 166.71 174.24 0.3M
2021-12-03 167.79 169.15 163.89 166.84 0.3M
2021-12-02 162.37 171.06 161.86 167.83 0.4M
2021-12-01 166.91 169.05 160.70 160.82 0.3M
2021-11-30 161.78 165.77 159.16 163.64 0.5M
2021-11-29 162.13 164.91 158.80 163.51 0.3M
2021-11-26 156.82 162.11 156.82 159.79 0.2M
2021-11-24 164.64 166.70 162.21 163.97 0.4M
2021-11-23 167.51 168.29 160.84 166.64 0.6M
2021-11-22 165.00 169.53 163.76 167.80 0.3M
2021-11-19 168.90 168.95 162.28 162.99 0.4M
2021-11-18 166.49 170.05 162.50 169.23 0.5M
2021-11-17 182.50 182.50 165.40 166.29 0.4M
2021-11-16 183.46 185.80 180.24 183.55 0.2M
2021-11-15 185.00 185.00 181.32 184.00 0.2M
2021-11-12 183.69 185.34 180.46 184.72 0.2M
2021-11-11 183.07 185.25 179.55 182.38 0.2M
2021-11-10 184.01 184.82 178.17 183.17 0.3M
2021-11-09 185.61 188.27 182.06 182.96 0.3M
2021-11-08 182.43 184.82 178.32 184.82 0.7M
2021-11-05 185.61 187.76 180.81 182.07 1.0M
2021-11-04 182.14 185.84 181.81 184.48 2.1M
2021-11-03 184.00 186.00 179.11 182.20 2.4M
2021-11-02 196.47 197.00 184.14 184.88 0.5M
2021-11-01 195.86 202.33 195.86 202.02 0.3M
2021-10-29 194.71 199.37 194.52 195.71 0.1M
2021-10-28 201.08 203.94 195.30 196.07 0.2M
2021-10-27 208.27 208.27 198.06 198.63 0.2M
2021-10-26 228.50 228.50 207.36 208.80 0.3M
2021-10-25 227.81 230.09 221.77 223.46 0.3M
2021-10-22 228.86 230.97 226.01 228.03 0.2M
2021-10-21 218.67 229.83 218.67 229.65 0.2M
2021-10-20 215.07 219.15 215.06 215.27 0.1M
2021-10-19 214.94 214.94 209.69 213.34 0.1M
2021-10-18 210.60 212.43 209.44 212.10 0.1M
2021-10-15 215.92 215.92 210.10 210.63 0.1M
2021-10-14 214.84 214.84 209.17 210.92 0.1M
2021-10-13 211.29 213.18 209.40 211.83 0.2M
2021-10-12 211.02 213.01 209.72 212.50 0.1M
2021-10-11 210.63 212.66 208.80 211.17 0.2M
2021-10-08 204.66 209.00 204.58 208.75 0.1M
2021-10-07 197.44 204.38 197.44 204.11 0.1M
2021-10-06 198.74 199.31 195.12 196.06 0.1M
2021-10-05 204.11 205.15 198.19 200.26 0.2M
2021-10-04 196.23 204.00 196.23 203.50 0.2M
2021-10-01 199.41 200.34 192.13 197.77 0.3M
2021-09-30 204.40 207.29 196.73 196.74 0.3M
2021-09-29 202.67 204.55 200.10 203.24 0.1M
2021-09-28 203.00 205.18 198.24 198.82 0.1M
2021-09-27 197.52 204.87 196.43 202.92 0.1M
2021-09-24 190.82 197.21 189.98 196.03 0.1M
2021-09-23 186.85 194.25 186.71 191.00 0.2M
2021-09-22 183.50 188.36 182.17 185.71 0.2M
2021-09-21 181.74 185.18 179.63 181.14 0.1M
2021-09-20 177.63 181.38 175.31 179.11 0.1M
2021-09-17 181.81 186.00 180.76 181.93 0.4M
2021-09-16 178.66 182.19 174.24 180.12 0.2M
2021-09-15 172.12 175.39 171.00 174.56 0.2M
2021-09-14 174.71 174.88 169.99 171.62 0.1M
2021-09-13 173.61 174.08 169.25 173.52 0.1M
2021-09-10 176.85 176.85 170.96 171.08 0.2M
2021-09-09 173.62 177.84 173.62 174.63 0.1M
2021-09-08 172.90 175.30 171.00 174.67 0.2M
2021-09-07 179.44 180.53 173.39 173.41 0.2M
2021-09-03 180.00 180.33 175.20 179.44 0.1M
2021-09-02 185.81 185.94 180.39 181.04 0.1M
2021-09-01 187.01 187.76 183.01 185.10 0.1M
2021-08-31 186.08 187.18 183.50 186.24 0.1M
2021-08-30 191.48 191.48 185.35 185.62 0.1M
2021-08-27 185.00 192.00 185.00 190.86 0.1M
2021-08-26 190.00 190.00 185.15 185.38 0.1M
2021-08-25 191.06 193.89 190.19 190.53 0.1M
2021-08-24 189.98 192.86 189.62 190.84 0.1M
2021-08-23 187.37 189.59 184.19 189.12 0.1M
2021-08-20 186.38 186.40 182.46 185.75 0.1M
2021-08-19 187.57 188.96 183.52 186.12 0.1M
2021-08-18 191.33 194.81 189.45 189.89 0.1M
2021-08-17 198.53 198.56 188.90 191.04 0.2M
2021-08-16 193.58 202.95 189.89 201.53 0.2M
2021-08-13 197.85 198.65 193.40 195.11 0.1M
2021-08-12 198.59 200.17 194.48 198.99 0.1M
2021-08-11 197.01 199.80 195.84 199.40 0.1M
2021-08-10 194.30 199.17 191.94 196.82 0.2M
2021-08-09 193.00 195.79 188.37 193.31 0.1M
2021-08-06 200.02 201.22 193.00 194.96 0.2M
2021-08-05 195.83 198.54 192.97 195.06 0.1M
2021-08-04 195.51 198.99 191.22 193.21 0.2M
2021-08-03 205.02 205.02 197.75 198.22 0.3M
2021-08-02 206.00 211.46 203.79 204.30 0.3M
2021-07-30 203.52 206.76 202.75 205.46 0.1M
2021-07-29 196.50 203.78 195.80 202.62 0.1M
2021-07-28 200.00 201.12 192.56 194.61 0.1M
2021-07-27 200.00 202.45 190.86 196.92 0.2M
2021-07-26 195.19 197.34 194.02 196.98 0.1M
2021-07-23 195.53 197.00 192.54 196.51 0.1M
2021-07-22 197.17 198.23 194.45 195.22 0.1M
2021-07-21 195.95 200.91 195.27 197.11 0.2M
2021-07-20 185.48 194.90 185.48 192.65 0.3M
2021-07-19 180.95 187.85 178.50 184.82 0.2M
2021-07-16 189.43 189.43 183.34 184.17 0.2M
2021-07-15 188.59 192.33 186.18 186.88 0.1M
2021-07-14 190.88 194.98 188.58 188.80 0.2M
2021-07-13 187.22 192.34 185.60 189.22 0.2M
2021-07-12 182.46 187.62 181.21 187.53 0.2M
2021-07-09 180.08 185.21 178.50 182.13 0.1M
2021-07-08 171.22 181.13 169.94 177.45 0.2M
2021-07-07 172.80 177.25 171.30 176.52 0.2M
2021-07-06 175.73 175.94 171.75 174.35 0.2M
2021-07-02 176.01 179.28 175.33 177.59 0.1M
2021-07-01 173.51 177.49 173.21 176.01 0.3M
2021-06-30 163.06 172.04 162.38 171.37 0.3M
2021-06-29 164.46 165.37 160.92 163.13 0.1M
2021-06-28 168.61 169.19 164.73 166.14 0.2M
2021-06-25 162.05 169.59 162.05 169.01 0.9M
2021-06-24 163.93 164.11 159.45 161.01 0.2M
2021-06-23 160.74 164.66 159.57 162.05 0.1M
2021-06-22 161.31 161.88 157.79 161.85 0.2M
2021-06-21 159.13 163.57 158.64 161.31 0.2M
2021-06-18 166.07 167.06 157.80 158.27 0.3M
2021-06-17 172.45 173.79 168.70 169.89 0.5M
2021-06-16 171.87 174.31 168.69 173.50 0.1M
2021-06-15 171.32 174.55 168.46 173.52 0.3M
2021-06-14 177.00 177.52 169.81 171.50 0.3M
2021-06-11 176.27 178.57 175.69 177.14 0.2M
2021-06-10 181.17 181.66 175.26 175.26 0.2M
2021-06-09 182.98 183.13 179.36 179.78 0.1M
2021-06-08 181.36 185.05 180.86 183.07 0.1M
2021-06-07 184.00 185.25 180.14 181.82 0.1M
2021-06-04 190.33 190.53 183.62 184.09 0.1M
2021-06-03 192.67 192.80 188.20 190.02 0.2M
2021-06-02 205.81 205.81 192.50 193.03 0.1M
2021-06-01 201.22 205.71 199.31 204.90 0.2M
2021-05-28 201.04 201.04 193.92 198.29 0.1M
2021-05-27 198.72 202.90 197.85 199.46 0.1M
2021-05-26 195.33 197.94 194.39 195.66 0.1M
2021-05-25 198.99 201.98 193.66 193.84 0.1M
2021-05-24 198.65 199.81 196.43 197.11 0.1M
2021-05-21 198.12 200.44 195.40 197.30 0.1M
2021-05-20 195.54 198.64 192.53 193.35 0.1M
2021-05-19 197.71 198.11 192.88 196.65 0.2M
2021-05-18 205.90 207.65 201.51 201.75 0.1M
2021-05-17 209.47 210.63 206.14 206.49 0.1M
2021-05-14 202.48 210.59 201.46 209.85 0.1M
2021-05-13 197.44 201.43 194.23 199.84 0.1M
2021-05-12 198.56 200.94 192.28 197.66 0.2M
2021-05-11 201.80 202.25 193.90 200.54 0.2M
2021-05-10 209.03 212.45 204.64 205.49 0.1M
2021-05-07 208.52 209.95 206.73 209.02 0.1M
2021-05-06 206.58 209.34 203.46 209.17 0.1M
2021-05-05 207.61 208.45 202.09 205.59 0.1M
2021-05-04 200.18 206.54 198.25 205.43 0.1M
2021-05-03 201.00 205.34 200.12 202.22 0.2M
2021-04-30 202.24 203.71 197.38 198.61 0.3M
2021-04-29 207.80 208.00 199.99 204.12 0.1M
2021-04-28 207.69 207.69 202.88 204.70 0.1M
2021-04-27 207.00 207.93 199.21 204.73 0.2M
2021-04-26 213.20 214.35 206.57 207.94 0.2M
2021-04-23 207.97 212.58 205.77 211.33 0.1M
2021-04-22 208.21 210.69 203.87 205.98 0.1M
2021-04-21 201.98 208.03 201.55 206.74 0.1M
2021-04-20 205.11 206.39 198.90 201.15 0.2M
2021-04-19 207.57 207.57 202.99 205.64 0.2M
2021-04-16 216.44 216.74 206.93 208.21 0.1M
2021-04-15 210.20 216.88 209.86 215.17 0.2M
2021-04-14 200.80 213.24 200.80 209.80 0.4M
2021-04-13 200.35 201.49 195.72 198.77 0.2M
2021-04-12 199.28 199.95 195.52 199.29 0.2M
2021-04-09 195.40 199.75 195.17 198.49 0.1M
2021-04-08 193.82 195.75 190.34 195.40 0.1M
2021-04-07 195.80 197.64 191.54 193.24 0.1M
2021-04-06 196.77 199.77 195.00 196.39 0.1M
2021-04-05 199.66 199.66 195.45 197.37 0.1M
2021-04-01 196.86 198.63 192.32 196.71 0.1M
2021-03-31 201.34 203.81 195.51 196.50 0.3M
2021-03-30 194.96 203.93 194.96 201.07 0.2M
2021-03-29 199.42 204.12 191.05 194.09 0.2M
2021-03-26 192.42 199.43 190.57 199.29 0.2M
2021-03-25 182.76 192.95 179.16 191.49 0.2M
2021-03-24 183.95 185.05 180.30 181.38 0.2M
2021-03-23 182.65 185.43 180.00 180.36 0.1M
2021-03-22 188.81 190.43 182.58 186.41 0.1M
2021-03-19 193.69 193.69 186.76 188.54 0.4M
2021-03-18 195.58 201.06 191.68 193.30 0.2M
2021-03-17 190.21 195.64 189.34 194.26 0.1M
2021-03-16 188.29 191.46 187.19 190.38 0.1M
2021-03-15 190.38 191.22 186.53 190.50 0.1M
2021-03-12 190.02 191.80 185.53 191.05 0.1M
2021-03-11 187.87 188.84 183.44 187.94 0.2M
2021-03-10 177.73 189.17 176.94 186.47 0.2M
2021-03-09 180.17 182.10 173.52 176.72 0.3M
2021-03-08 174.88 180.67 169.13 180.06 0.4M
2021-03-05 171.40 173.10 167.18 171.65 0.2M
2021-03-04 166.28 169.87 161.13 167.92 0.2M
2021-03-03 167.89 171.02 166.65 166.94 0.1M
2021-03-02 172.98 172.98 167.13 167.70 0.2M
2021-03-01 174.04 176.22 171.23 172.15 0.1M
2021-02-26 168.13 172.88 164.48 169.45 0.1M
2021-02-25 171.56 172.90 163.48 167.60 0.2M
2021-02-24 166.99 171.01 164.82 170.42 0.2M
2021-02-23 163.23 165.79 157.46 165.00 0.1M
2021-02-22 161.17 166.37 160.16 163.88 0.1M
2021-02-19 157.87 161.96 157.87 160.90 0.1M
2021-02-18 160.18 161.64 155.83 157.00 0.1M
2021-02-17 154.76 161.31 154.26 160.65 0.2M
2021-02-16 158.56 161.87 155.06 157.00 0.2M
2021-02-12 157.13 161.68 156.84 157.99 0.1M
2021-02-11 160.84 163.14 156.70 159.13 0.1M
2021-02-10 164.16 164.16 158.44 160.98 0.1M
2021-02-09 164.63 165.01 157.73 164.50 0.2M
2021-02-08 157.14 165.34 156.17 165.00 0.3M
2021-02-05 155.28 156.32 151.54 155.12 0.2M
2021-02-04 146.77 153.62 145.26 153.24 0.2M
2021-02-03 145.95 147.14 138.43 146.77 0.2M
2021-02-02 151.90 155.55 137.96 144.44 0.4M
2021-02-01 142.42 152.11 142.42 151.32 0.3M
2021-01-29 148.34 149.39 141.12 142.61 0.2M
2021-01-28 146.70 148.34 139.51 146.86 0.4M
2021-01-27 150.09 150.09 138.24 144.64 0.4M
2021-01-26 158.91 158.91 154.32 155.42 0.3M
2021-01-25 160.51 163.62 155.32 156.83 0.5M
2021-01-22 164.68 166.88 160.33 162.45 0.2M
2021-01-21 167.35 170.04 166.87 167.30 0.2M
2021-01-20 160.39 168.42 160.39 167.01 0.4M
2021-01-19 163.95 164.02 157.51 160.39 0.3M
2021-01-15 162.59 164.58 159.26 162.46 0.4M
2021-01-14 162.52 167.23 162.22 165.38 0.1M
2021-01-13 165.44 166.39 160.41 162.26 0.1M
2021-01-12 163.52 172.32 162.58 167.55 0.2M
2021-01-11 160.51 164.49 160.51 163.78 0.1M
2021-01-08 163.08 165.76 158.52 161.81 0.1M
2021-01-07 157.80 162.01 155.58 161.37 0.1M
2021-01-06 148.49 159.96 147.20 158.62 0.3M
2021-01-05 142.03 148.86 141.69 147.27 0.1M
2021-01-04 146.53 148.78 139.00 142.70 0.1M