Anglo American ADR

NGLOD
🏛️ 독일 →
15.90
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-07 15.90 15.90 15.90 15.90 0.0M
2025-10-06 16.20 16.30 16.20 16.30 0.0M
2025-10-03 15.70 15.70 15.70 15.70 0.0M
2025-10-02 15.90 15.90 15.60 15.60 0.0M
2025-10-01 16.00 16.00 16.00 16.00 0.0M
2025-09-30 15.50 16.10 15.50 16.10 0.0M
2025-09-29 15.30 15.30 15.30 15.30 0.0M
2025-09-26 15.20 15.20 15.20 15.20 0.0M
2025-09-25 15.10 15.10 15.10 15.10 0.0M
2025-09-24 14.40 15.50 14.40 15.50 0.0M
2025-09-23 14.30 14.30 14.30 14.30 0.0M
2025-09-22 14.60 14.60 14.60 14.60 0.0M
2025-09-19 14.40 14.40 14.40 14.40 0.0M
2025-09-18 14.30 14.30 14.30 14.30 0.0M
2025-09-17 14.70 14.70 14.70 14.70 0.0M
2025-09-16 14.70 14.70 14.60 14.60 0.0M
2025-09-15 14.50 14.50 14.40 14.40 0.0M
2025-09-12 14.50 14.50 14.50 14.50 0.0M
2025-09-11 14.30 14.30 14.30 14.30 0.0M
2025-09-10 14.60 14.60 14.60 14.60 0.0M
2025-09-09 12.30 14.60 12.30 14.60 0.0M
2025-09-08 13.00 13.00 13.00 13.00 0.0M
2025-09-05 12.80 12.80 12.80 12.80 0.0M
2025-09-04 13.10 13.10 13.10 13.10 0.0M
2025-09-03 12.60 12.60 12.60 12.60 0.0M
2025-09-02 12.80 12.80 12.60 12.60 0.0M
2025-09-01 12.90 12.90 12.90 12.90 0.0M
2025-08-29 12.90 12.90 12.80 12.80 0.0M
2025-08-28 12.50 12.50 12.50 12.50 0.0M
2025-08-27 12.60 12.60 12.60 12.60 0.0M
2025-08-26 12.30 12.30 12.30 12.30 0.0M
2025-08-25 12.60 12.60 12.60 12.60 0.0M
2025-08-22 12.40 12.40 12.40 12.40 0.0M
2025-08-21 12.20 12.20 12.20 12.20 0.0M
2025-08-20 12.30 12.30 12.30 12.30 0.0M
2025-08-19 12.10 12.10 12.10 12.10 0.0M
2025-08-18 12.40 12.40 12.40 12.40 0.0M
2025-08-15 12.20 12.20 12.20 12.20 0.0M
2025-08-14 12.20 12.20 12.20 12.20 0.0M
2025-08-13 12.40 12.40 12.40 12.40 0.0M
2025-08-12 12.30 12.50 12.30 12.50 0.0M
2025-08-11 12.50 12.50 12.50 12.50 0.0M
2025-08-08 12.20 12.20 12.20 12.20 0.0M
2025-08-07 12.10 12.10 12.10 12.10 0.0M
2025-08-06 11.80 11.80 11.80 11.80 0.0M
2025-08-05 11.80 11.80 11.80 11.80 0.0M
2025-08-04 11.80 11.90 11.80 11.90 0.0M
2025-08-01 12.30 12.30 12.30 12.30 0.0M
2025-07-31 12.40 12.40 12.40 12.40 0.0M
2025-07-30 12.70 13.00 12.40 12.40 0.0M
2025-07-29 12.90 12.90 12.90 12.90 0.0M
2025-07-28 12.70 12.70 12.70 12.70 0.0M
2025-07-25 13.20 13.20 13.20 13.20 0.0M
2025-07-24 13.40 13.80 13.40 13.80 0.0M
2025-07-23 13.40 13.40 13.40 13.40 0.0M
2025-07-22 13.00 13.00 13.00 13.00 0.0M
2025-07-21 12.70 12.70 12.70 12.70 0.0M
2025-07-18 12.60 12.60 12.60 12.60 0.0M
2025-07-17 12.70 12.70 12.50 12.50 0.0M
2025-07-16 12.60 12.60 12.60 12.60 0.0M
2025-07-15 12.70 12.70 12.70 12.70 0.0M
2025-07-14 12.70 12.70 12.70 12.70 0.0M
2025-07-11 13.00 13.00 12.40 12.40 0.0M
2025-07-10 12.90 12.90 12.90 12.90 0.0M
2025-07-09 12.70 12.70 12.70 12.70 0.0M
2025-07-08 12.70 12.70 12.70 12.70 0.0M
2025-07-07 12.60 12.60 12.60 12.60 0.0M
2025-07-04 12.70 12.70 12.70 12.70 0.0M
2025-07-03 13.00 13.00 12.90 12.90 0.0M
2025-07-02 12.50 12.80 12.50 12.80 0.0M
2025-07-01 12.40 12.40 12.30 12.30 0.0M
2025-06-30 12.50 12.50 12.50 12.50 0.0M
2025-06-27 12.50 12.50 12.50 12.50 0.0M
2025-06-26 11.70 11.70 11.70 11.70 0.0M
2025-06-25 11.90 11.90 11.50 11.50 0.0M
2025-06-24 11.70 11.70 11.70 11.70 0.0M
2025-06-23 11.60 12.00 11.60 12.00 0.0M
2025-06-20 11.80 11.80 11.70 11.70 0.0M
2025-06-19 11.90 11.90 11.90 11.90 0.0M
2025-06-18 12.20 12.20 12.00 12.00 0.0M
2025-06-17 12.30 12.30 12.30 12.30 0.0M
2025-06-16 12.20 12.20 12.20 12.20 0.0M
2025-06-13 12.00 12.10 12.00 12.10 0.0M
2025-06-12 12.40 12.40 12.40 12.40 0.0M
2025-06-10 12.80 12.80 12.80 12.80 0.0M
2025-05-30 14.19 14.19 14.19 14.19 0.0M
2025-05-29 12.27 12.27 12.27 12.27 0.0M
2025-05-28 12.56 12.56 12.47 12.47 0.0M
2025-05-27 12.27 13.05 12.27 13.05 0.0M
2025-05-26 12.37 12.37 12.37 12.37 0.0M
2025-05-23 11.69 12.47 11.69 12.47 0.0M
2025-05-22 11.69 11.69 11.69 11.69 0.0M
2025-05-21 11.59 11.59 11.59 11.59 0.0M
2025-05-20 11.49 11.49 11.49 11.49 0.0M
2025-05-19 11.59 11.59 11.59 11.59 0.0M
2025-05-16 11.78 11.78 11.78 11.78 0.0M
2025-05-15 12.08 12.08 12.08 12.08 0.0M
2025-05-14 12.37 12.37 12.37 12.37 0.0M
2025-05-13 11.78 11.78 11.78 11.78 0.0M
2025-05-12 11.59 12.27 11.59 12.27 0.0M
2025-05-09 11.20 11.20 11.20 11.20 0.0M
2025-05-08 11.39 11.39 11.39 11.39 0.0M
2025-05-07 11.39 11.39 11.39 11.39 0.0M
2025-05-06 11.59 11.59 11.59 11.59 0.0M
2025-05-05 11.98 11.98 11.88 11.88 0.0M
2025-05-02 13.15 13.15 13.15 13.15 0.0M
2025-04-30 11.49 11.49 11.49 11.49 0.0M
2025-04-29 11.59 11.59 11.59 11.59 0.0M
2025-04-28 11.69 11.88 11.69 11.88 0.0M
2025-04-25 11.69 11.98 11.69 11.98 0.0M
2025-04-24 11.49 11.49 11.49 11.49 0.0M
2025-04-23 11.10 11.59 11.10 11.59 0.0M
2025-04-22 11.00 11.10 11.00 11.10 0.0M
2025-04-17 11.10 11.10 11.10 11.10 0.0M
2025-04-16 10.91 10.91 10.91 10.91 0.0M
2025-04-15 10.71 11.30 10.71 11.30 0.0M
2025-04-14 12.37 12.37 12.37 12.37 0.0M
2025-04-11 10.23 11.10 10.23 11.10 0.0M
2025-04-10 10.42 10.52 10.42 10.52 0.0M
2025-04-09 9.93 10.03 9.69 9.69 0.0M
2025-04-08 10.13 10.13 10.13 10.13 0.0M
2025-04-07 9.74 10.13 9.74 10.13 0.0M
2025-04-04 11.00 11.00 10.13 10.23 0.0M
2025-04-03 11.69 11.78 11.69 11.78 0.0M
2025-04-02 12.08 12.17 12.08 12.17 0.0M
2025-04-01 12.17 12.17 12.17 12.17 0.0M
2025-03-31 12.37 12.37 12.37 12.37 0.0M
2025-03-28 12.76 13.83 12.76 13.34 0.0M
2025-03-27 13.44 13.44 13.44 13.44 0.0M
2025-03-26 13.63 13.63 13.54 13.54 0.0M
2025-03-25 12.76 13.15 12.76 13.15 0.0M
2025-03-24 12.85 12.85 12.85 12.85 0.0M
2025-03-21 13.05 13.05 13.05 13.05 0.0M
2025-03-20 13.15 13.15 13.15 13.15 0.0M
2025-03-19 13.15 13.44 13.15 13.44 0.0M
2025-03-18 12.95 13.44 12.95 13.44 0.0M
2025-03-17 12.76 13.24 12.76 13.24 0.0M
2025-03-14 12.76 12.76 12.76 12.76 0.0M
2025-03-13 12.56 12.56 12.56 12.56 0.0M
2025-03-12 12.47 12.47 12.47 12.47 0.0M
2025-03-11 12.66 12.85 12.47 12.47 0.0M
2025-03-10 13.15 13.15 13.15 13.15 0.0M
2025-03-07 13.54 13.54 13.54 13.54 0.0M
2025-03-06 13.63 13.63 13.63 13.63 0.0M
2025-03-05 13.15 13.15 13.15 13.15 0.0M
2025-03-04 13.34 13.34 13.24 13.24 0.0M
2025-03-03 13.44 13.44 13.44 13.44 0.0M
2025-02-28 13.34 13.54 13.34 13.54 0.0M
2025-02-27 13.73 13.73 13.73 13.73 0.0M
2025-02-26 13.34 13.34 13.34 13.34 0.0M
2025-02-25 13.44 13.44 13.44 13.44 0.0M
2025-02-24 13.73 13.73 13.73 13.73 0.0M
2025-02-21 13.63 13.63 13.63 13.63 0.0M
2025-02-20 13.34 13.34 13.34 13.34 0.0M
2025-02-19 13.93 13.93 13.93 13.93 0.0M
2025-02-18 13.73 13.73 13.73 13.73 0.0M
2025-02-17 14.32 14.32 14.32 14.32 0.0M
2025-02-14 14.02 14.02 14.02 14.02 0.0M
2025-02-13 14.02 14.02 14.02 14.02 0.0M
2025-02-12 13.93 13.93 13.93 13.93 0.0M
2025-02-11 13.73 13.73 13.73 13.73 0.0M
2025-02-10 14.02 14.02 14.02 14.02 0.0M
2025-02-07 13.63 13.63 13.63 13.63 0.0M
2025-02-06 13.54 14.12 13.54 13.63 0.0M
2025-02-05 13.24 13.24 13.24 13.24 0.0M
2025-02-04 13.15 13.15 13.15 13.15 0.0M
2025-02-03 13.44 13.93 13.44 13.93 0.0M
2025-01-31 13.54 13.54 13.54 13.54 0.0M
2025-01-30 13.44 13.44 13.44 13.44 0.0M
2025-01-29 13.44 14.12 13.44 14.12 0.0M
2025-01-28 13.15 13.15 13.15 13.15 0.0M
2025-01-27 14.22 14.22 14.22 14.22 0.0M
2025-01-24 14.22 14.22 14.22 14.22 0.0M
2025-01-23 14.32 14.32 14.32 14.32 0.0M
2025-01-22 14.32 14.32 14.32 14.32 0.0M
2025-01-21 14.51 14.51 14.51 14.51 0.0M
2025-01-20 14.41 14.51 14.41 14.51 0.0M
2025-01-17 13.93 13.93 13.93 13.93 0.0M
2025-01-16 13.83 13.83 13.83 13.83 0.0M
2025-01-15 13.83 13.93 13.83 13.93 0.0M
2025-01-14 13.63 14.12 13.63 14.12 0.0M
2025-01-13 13.63 14.02 13.63 14.02 0.0M
2025-01-10 13.83 13.83 13.83 13.83 0.0M
2025-01-09 13.34 13.34 13.34 13.34 0.0M
2025-01-08 13.24 13.24 13.24 13.24 0.0M
2025-01-07 13.34 13.54 13.34 13.54 0.0M
2025-01-06 14.51 14.51 13.54 13.54 0.0M
2025-01-03 13.63 13.63 13.63 13.63 0.0M
2025-01-02 14.22 14.22 14.22 14.22 0.0M