Aston Martin Lagonda Global Holdings PLC (AML)

AML
🏛️ 영국 →
80.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 80.30 80.30 80.30 80.30 4.3K
08:02 81.00 81.20 81.00 81.20 6.0K
08:03 80.97 80.97 80.97 80.97 0.1K
08:04 81.38 81.38 81.38 81.38 0.0K
08:06 81.14 81.14 81.14 81.14 0.3K
08:07 80.97 80.97 80.97 80.97 0.0K
08:08 80.97 80.97 80.97 80.97 2.2K
08:11 81.33 81.33 81.33 81.33 4.0K
08:18 81.45 81.45 80.35 80.35 2.8K
08:19 80.95 80.95 80.95 80.95 0.0K
08:20 80.90 80.90 80.90 80.90 0.9K
08:21 80.49 80.49 80.49 80.49 1.3K
08:22 80.35 80.35 80.35 80.35 0.2K
08:30 80.90 81.03 80.90 81.03 11.3K
08:32 81.20 81.20 80.67 80.67 0.1K
08:34 81.08 81.08 81.08 81.08 0.3K
08:35 81.09 81.09 81.09 81.09 0.0K
08:36 81.30 81.30 81.30 81.30 12.4K
08:37 81.59 81.59 81.47 81.47 1.2K
08:38 81.59 81.59 81.59 81.59 0.0K
08:39 81.40 81.40 81.40 81.40 0.0K
08:40 81.51 81.51 81.51 81.51 10.0K
08:41 81.62 81.62 81.62 81.62 6.4K
08:43 81.80 81.80 81.80 81.80 1.4K
08:44 81.81 81.85 81.80 81.80 0.1K
08:47 82.05 82.17 82.05 82.15 35.3K
08:48 82.20 82.20 82.20 82.20 1.8K
08:50 82.40 82.40 82.40 82.40 1.8K
08:55 82.30 82.30 82.30 82.30 2.6K
08:56 82.30 82.30 81.97 81.97 20.7K
08:57 82.05 82.05 82.05 82.05 7.0K
08:58 82.03 82.03 82.03 82.03 0.0K
08:59 81.95 81.95 81.95 81.95 0.1K
09:00 81.78 81.78 81.78 81.78 12.7K
09:04 81.93 81.93 81.93 81.93 0.6K
09:06 81.80 81.80 81.35 81.35 2.4K
09:08 81.95 81.95 81.95 81.95 0.0K
09:10 81.80 81.80 81.80 81.80 0.0K
09:12 81.66 81.66 81.66 81.66 0.6K
09:13 81.80 81.80 81.65 81.65 14.5K
09:15 81.65 81.70 81.65 81.70 2.7K
09:17 81.80 81.80 81.80 81.80 0.2K
09:18 81.45 81.45 81.45 81.45 0.1K
09:21 81.73 81.80 81.73 81.80 0.0K
09:30 81.62 81.62 81.62 81.62 1.0K
09:38 81.59 81.59 81.59 81.59 0.2K
09:42 81.63 81.63 81.63 81.63 0.6K
09:46 81.50 81.50 81.50 81.50 0.1K
09:48 81.80 81.80 81.80 81.80 0.0K
09:51 81.37 81.40 81.37 81.40 33.9K
09:52 81.35 81.35 81.35 81.35 2.0K
09:54 81.44 81.44 81.44 81.44 0.3K
09:56 81.35 81.35 81.35 81.35 0.2K
09:58 81.44 81.44 81.44 81.44 2.0K
10:03 81.65 81.65 81.35 81.35 1.3K
10:07 81.20 81.20 81.20 81.20 0.1K
10:10 81.23 81.23 81.23 81.23 10.0K
10:11 81.65 81.65 81.65 81.65 0.2K
10:24 81.60 81.60 81.40 81.60 0.1K
10:26 81.46 81.46 81.46 81.46 1.7K
10:27 81.60 81.60 81.60 81.60 2.3K
10:30 81.34 81.34 81.34 81.34 12.3K
10:33 81.48 81.48 81.48 81.48 1.1K
10:34 81.35 81.35 81.15 81.15 26.4K
10:36 81.15 81.15 81.15 81.15 1.3K
10:37 81.20 81.20 81.20 81.20 0.9K
10:38 81.05 81.05 80.92 80.92 1.0K
10:39 80.84 80.84 80.84 80.84 1.9K
10:41 80.70 80.70 80.70 80.70 0.0K
10:45 80.75 80.75 80.55 80.55 14.7K
10:49 80.80 81.00 80.75 80.75 12.5K
10:50 80.75 80.75 80.75 80.75 0.0K
10:54 80.75 80.75 80.75 80.75 0.0K
10:57 80.84 80.84 80.84 80.84 1.8K
10:58 80.83 80.83 80.83 80.83 0.6K
10:59 80.75 80.75 80.75 80.75 1.0K
11:00 80.53 80.53 80.53 80.53 0.0K
11:04 80.85 80.85 80.85 80.85 0.2K
11:05 80.85 80.85 80.85 80.85 0.1K
11:11 80.66 80.66 80.66 80.66 2.4K
11:14 80.75 80.75 80.75 80.75 0.0K
11:16 80.63 80.63 80.63 80.63 2.6K
11:17 80.65 80.65 80.65 80.65 0.2K
11:23 80.80 80.80 80.80 80.80 3.4K
11:28 80.70 80.70 80.65 80.65 1.7K
11:32 80.45 80.54 80.45 80.54 9.1K
11:33 80.75 80.75 80.75 80.75 0.0K
11:34 80.45 80.75 80.45 80.75 0.2K
11:38 80.45 80.45 80.45 80.45 0.0K
11:42 80.59 80.59 80.59 80.59 0.6K
11:44 80.59 80.59 80.59 80.59 0.6K
11:45 80.60 80.60 80.60 80.60 0.1K
11:46 80.35 80.35 80.35 80.35 1.3K
11:48 80.50 80.50 80.50 80.50 2.1K
11:55 80.40 80.40 80.40 80.40 0.2K
11:58 80.49 80.49 80.43 80.43 0.9K
12:00 80.49 80.49 80.30 80.30 13.1K
12:01 80.33 80.33 80.33 80.33 0.1K
12:02 80.20 80.20 80.20 80.20 0.1K
12:06 80.28 80.28 80.28 80.28 1.6K
12:09 80.45 80.45 80.45 80.45 7.9K
12:10 80.28 80.28 80.28 80.28 0.1K
12:13 80.10 80.10 80.10 80.10 0.0K
12:14 80.30 80.30 80.30 80.30 4.4K
12:18 80.40 80.40 80.40 80.40 0.1K
12:19 80.40 80.40 80.10 80.10 0.2K
12:20 80.00 80.10 80.00 80.10 1.5K
12:21 80.00 80.00 80.00 80.00 9.2K
12:22 79.98 79.98 79.98 79.98 0.8K
12:25 80.05 80.05 80.05 80.05 0.1K
12:27 80.10 80.10 80.10 80.10 0.0K
12:30 79.90 79.90 79.90 79.90 0.3K
12:32 80.00 80.00 80.00 80.00 0.1K
12:45 80.05 80.05 80.05 80.05 0.1K
12:59 79.93 80.00 79.85 80.00 0.1K
13:05 79.70 79.70 79.70 79.70 49.0K
13:06 79.65 79.65 79.65 79.65 1.1K
13:13 79.60 79.80 79.60 79.80 0.4K
13:27 79.75 79.75 79.75 79.75 0.9K
13:30 79.58 79.58 79.58 79.58 0.0K
13:31 79.65 79.65 79.50 79.50 1.0K
13:32 79.50 79.50 79.50 79.50 0.2K
13:33 79.45 79.45 79.45 79.45 0.2K
13:34 79.50 79.50 79.50 79.50 0.5K
13:49 79.35 79.35 79.35 79.35 1.8K
13:53 79.35 79.35 79.35 79.35 1.2K
14:11 79.25 79.25 79.25 79.25 0.0K
14:15 79.50 79.55 79.50 79.55 4.8K
14:18 79.55 79.65 79.55 79.65 0.9K
14:24 79.65 79.65 79.55 79.55 5.0K
14:27 79.60 79.60 79.60 79.60 0.9K
14:30 79.95 79.95 79.95 79.95 0.0K
14:32 79.85 79.90 79.85 79.90 5.7K
14:34 79.95 79.95 79.95 79.95 1.4K
14:37 79.90 80.00 79.65 79.65 9.5K
14:42 79.51 79.70 79.51 79.70 0.3K
14:44 79.50 79.50 79.50 79.50 0.6K
14:50 79.60 79.60 79.60 79.60 0.1K
14:52 79.60 79.60 79.60 79.60 0.0K
14:58 79.46 79.46 79.46 79.46 1.0K
15:00 79.60 79.60 79.60 79.60 0.1K
15:18 79.40 79.40 79.25 79.25 1.9K
15:23 79.40 79.40 79.40 79.40 0.9K
15:24 79.40 79.40 79.40 79.40 0.0K
15:28 79.26 79.26 79.26 79.26 0.0K
15:32 79.40 79.40 79.40 79.40 1.5K
15:36 79.40 79.40 79.40 79.40 0.1K
15:38 79.20 79.20 79.20 79.20 1.1K
15:43 79.40 79.40 79.40 79.40 0.1K
15:49 79.40 79.40 79.25 79.25 2.6K
15:50 79.20 79.20 79.20 79.20 0.0K
15:51 79.20 79.20 79.20 79.20 0.0K
15:57 79.40 79.40 79.40 79.40 0.0K
15:58 79.60 79.60 79.60 79.60 0.0K
15:59 79.52 79.52 79.52 79.52 0.8K
16:01 79.40 79.48 79.40 79.48 0.5K
16:04 79.30 79.30 79.30 79.30 2.2K
16:10 79.50 79.55 79.50 79.55 5.7K
16:13 79.50 79.50 79.50 79.50 1.8K
16:16 79.28 79.28 79.28 79.28 0.1K
16:18 79.45 79.45 79.45 79.45 2.7K
16:20 79.45 79.45 79.45 79.45 0.0K
16:22 79.70 79.70 79.70 79.70 0.7K
16:27 79.50 79.80 79.49 79.80 9.7K
16:28 79.80 79.80 79.61 79.61 0.3K
16:29 79.80 79.80 79.80 79.80 0.4K
16:35 79.35 79.35 79.35 79.35 128.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 79.00 80.95 79.00 80.95 0.6M
2025-09-25 80.30 82.40 79.25 79.35 0.6M
2025-09-24 81.00 81.00 77.75 80.35 1.2M
2025-09-23 79.50 83.55 79.50 81.40 1.7M
2025-09-22 79.75 79.75 77.55 79.50 0.6M
2025-09-19 84.00 84.70 79.15 80.70 3.2M
2025-09-18 81.95 82.60 80.85 82.00 1.5M
2025-09-17 76.00 82.00 76.00 81.95 3.0M
2025-09-16 75.70 77.05 75.05 76.00 1.1M
2025-09-15 72.80 75.55 72.80 75.00 0.9M
2025-09-12 70.90 74.75 70.90 73.55 0.8M
2025-09-11 71.35 73.55 71.15 73.10 1.1M
2025-09-10 71.25 71.50 69.75 71.00 1.0M
2025-09-09 71.00 73.05 71.00 71.25 0.9M
2025-09-08 73.50 74.50 71.85 72.70 0.5M
2025-09-05 72.90 74.45 72.90 73.25 0.4M
2025-09-04 74.75 74.75 72.00 72.70 0.8M
2025-09-03 71.55 73.65 71.55 72.20 0.7M
2025-09-02 75.00 75.00 71.00 72.75 1.8M
2025-09-01 73.05 76.45 73.05 73.75 1.2M
2025-08-29 76.00 76.85 71.95 73.15 2.2M
2025-08-28 76.40 79.00 76.35 76.80 1.1M
2025-08-27 77.10 79.45 76.30 76.30 0.7M
2025-08-26 77.35 78.35 76.40 78.35 1.3M
2025-08-22 75.60 79.10 75.60 78.25 1.3M
2025-08-21 75.60 77.25 74.90 76.20 0.6M
2025-08-20 78.75 78.75 75.50 76.00 1.2M
2025-08-19 73.85 78.20 73.85 78.05 1.7M
2025-08-18 77.00 77.00 73.60 75.35 0.5M
2025-08-15 74.00 77.00 74.00 75.25 0.8M
2025-08-14 74.00 76.45 73.45 75.75 1.7M
2025-08-13 74.05 74.40 72.65 73.20 0.8M
2025-08-12 72.70 74.55 72.05 72.60 0.7M
2025-08-11 75.00 75.05 73.75 73.80 1.0M
2025-08-08 74.00 75.40 73.10 74.90 1.2M
2025-08-07 71.25 73.00 71.25 72.60 0.7M
2025-08-06 70.70 73.95 70.45 71.25 1.4M
2025-08-05 73.25 73.25 69.80 70.35 1.4M
2025-08-04 67.10 72.35 67.10 71.60 2.4M
2025-08-01 69.55 70.75 66.35 67.05 2.6M
2025-07-31 71.95 73.00 70.00 70.05 2.5M
2025-07-30 75.40 78.00 71.10 71.10 5.3M
2025-07-29 81.25 82.65 78.30 78.75 2.4M
2025-07-28 83.00 87.65 81.10 81.75 1.9M
2025-07-25 82.10 85.30 82.00 84.85 1.5M
2025-07-24 81.15 84.70 80.75 83.00 2.1M
2025-07-23 76.05 81.55 76.05 81.00 2.9M
2025-07-22 76.00 76.10 74.00 74.90 0.9M
2025-07-21 75.70 78.05 75.70 76.45 0.9M
2025-07-18 77.50 77.50 75.80 76.45 1.0M
2025-07-17 75.00 77.45 74.65 76.70 1.6M
2025-07-16 79.00 80.30 74.00 74.00 2.6M
2025-07-15 81.25 81.35 79.65 79.90 1.6M
2025-07-14 79.00 81.50 79.00 80.90 0.8M
2025-07-11 83.00 83.00 78.75 80.30 2.1M
2025-07-10 80.00 83.50 80.00 81.75 2.4M
2025-07-09 79.35 80.30 78.20 79.85 1.1M
2025-07-08 81.00 83.00 79.05 80.10 1.4M
2025-07-07 79.90 82.95 79.70 80.50 1.4M
2025-07-04 82.90 83.80 80.25 80.95 1.8M
2025-07-03 82.55 84.55 81.90 83.85 1.3M
2025-07-02 82.30 85.40 81.10 81.10 2.8M
2025-07-01 80.25 82.25 79.70 81.95 1.4M
2025-06-30 81.25 82.00 79.05 80.00 1.6M
2025-06-27 82.00 82.70 79.65 81.60 1.4M
2025-06-26 82.00 82.60 81.00 81.45 1.2M
2025-06-25 81.75 82.65 80.00 81.15 1.7M
2025-06-24 83.00 83.50 79.60 80.05 2.2M
2025-06-23 82.50 84.15 79.50 81.25 2.1M
2025-06-20 85.95 86.90 83.50 84.20 11.4M
2025-06-19 85.15 85.15 82.75 83.40 0.8M
2025-06-18 84.95 86.75 83.20 86.75 1.1M
2025-06-17 87.85 87.85 83.85 84.65 1.3M
2025-06-16 88.20 88.20 83.30 85.65 1.3M
2025-06-13 85.00 86.95 81.20 84.50 1.4M
2025-06-12 88.70 88.70 85.00 86.55 0.9M
2025-06-11 88.00 88.90 86.70 88.00 1.3M
2025-06-10 85.00 87.20 84.00 87.20 2.0M
2025-06-09 83.60 85.00 82.30 82.30 1.6M
2025-06-06 84.15 84.20 81.20 83.75 1.7M
2025-06-05 80.35 82.00 79.60 81.35 0.8M
2025-06-04 83.10 84.95 80.75 80.95 1.8M
2025-06-03 84.90 84.90 81.45 83.20 1.6M
2025-06-02 83.65 84.85 82.10 83.40 1.2M
2025-05-30 81.60 85.70 80.90 84.20 3.0M
2025-05-29 81.95 82.10 79.55 80.35 1.3M
2025-05-28 79.15 80.80 78.35 78.50 0.8M
2025-05-27 76.80 80.35 76.05 78.20 2.1M
2025-05-23 75.05 77.70 73.80 75.25 1.5M
2025-05-22 77.20 78.00 75.20 75.55 1.0M
2025-05-21 75.65 78.50 74.45 77.60 1.2M
2025-05-20 77.00 77.50 74.20 76.30 1.3M
2025-05-19 76.85 77.85 75.25 75.25 1.7M
2025-05-16 78.75 80.45 77.10 78.20 1.4M
2025-05-15 83.00 83.00 78.25 79.60 2.1M
2025-05-14 84.00 85.85 81.35 83.35 2.3M
2025-05-13 80.00 84.20 80.00 83.85 3.1M
2025-05-12 82.00 83.05 78.00 79.10 3.0M
2025-05-09 79.90 82.00 77.60 80.30 4.5M
2025-05-08 73.00 80.20 72.45 79.70 6.6M
2025-05-07 71.45 74.00 69.55 70.00 2.2M
2025-05-06 71.45 71.50 67.75 69.40 0.9M
2025-05-02 70.95 72.65 67.65 69.70 1.4M
2025-05-01 68.00 71.70 68.00 70.65 0.8M
2025-04-30 69.00 72.80 66.60 67.35 1.7M
2025-04-29 72.00 74.00 68.50 69.90 3.2M
2025-04-28 70.00 73.25 69.95 71.75 1.7M
2025-04-25 68.00 69.95 67.20 69.05 1.9M
2025-04-24 66.20 67.45 63.95 67.35 1.4M
2025-04-23 64.60 67.30 62.00 66.60 1.7M
2025-04-22 64.70 65.30 62.85 63.50 1.2M
2025-04-17 65.70 67.95 63.45 63.95 1.5M
2025-04-16 66.70 67.15 65.00 65.50 0.8M
2025-04-15 67.00 69.25 66.75 67.05 2.3M
2025-04-14 63.90 65.75 62.10 65.65 1.8M
2025-04-11 62.70 63.90 60.50 61.85 1.9M
2025-04-10 69.45 69.45 61.25 62.30 2.9M
2025-04-09 59.45 60.95 57.10 59.95 2.9M
2025-04-08 61.00 62.55 59.45 59.85 4.3M
2025-04-07 60.05 64.50 56.00 60.30 6.1M
2025-04-04 69.15 70.95 58.50 62.10 6.1M
2025-04-03 69.95 72.00 68.50 69.15 1.8M
2025-04-02 68.85 72.70 67.00 71.00 2.5M
2025-04-01 71.00 72.65 68.25 69.70 3.0M
2025-03-31 74.00 74.10 67.70 69.85 6.1M
2025-03-28 68.30 69.85 65.25 65.25 5.1M
2025-03-27 72.80 72.95 67.05 68.70 6.0M
2025-03-26 75.20 75.20 72.25 73.60 5.6M
2025-03-25 73.40 77.90 72.25 72.85 1.9M
2025-03-24 77.30 77.75 72.25 72.75 3.3M
2025-03-21 76.50 77.20 74.45 76.30 5.1M
2025-03-20 78.50 78.50 75.60 77.45 3.6M
2025-03-19 78.00 78.95 76.90 77.70 2.2M
2025-03-18 81.85 83.60 78.35 78.35 2.1M
2025-03-17 81.75 83.05 80.40 80.95 1.5M
2025-03-14 80.55 82.20 78.40 80.75 1.4M
2025-03-13 80.80 80.80 77.65 80.80 2.6M
2025-03-12 82.80 82.95 77.05 80.30 3.0M
2025-03-11 82.00 85.45 80.60 81.95 1.8M
2025-03-10 84.50 85.70 80.50 81.60 1.5M
2025-03-07 85.80 87.25 81.10 84.00 2.4M
2025-03-06 87.85 89.00 84.40 86.35 3.3M
2025-03-05 78.20 87.25 78.10 86.00 4.1M
2025-03-04 81.45 82.50 73.20 75.25 7.6M
2025-03-03 83.30 85.10 79.55 82.85 3.9M
2025-02-28 84.15 85.75 79.15 82.90 9.5M
2025-02-27 95.00 96.70 84.40 85.00 14.9M
2025-02-26 115.10 116.50 93.50 97.00 18.4M
2025-02-25 112.60 113.20 110.10 110.20 2.5M
2025-02-24 118.60 121.20 114.50 115.20 1.3M
2025-02-21 115.40 122.00 113.60 119.00 2.7M
2025-02-20 113.90 116.50 112.80 113.40 0.8M
2025-02-19 116.10 117.20 113.80 114.50 0.8M
2025-02-18 117.80 119.50 116.30 116.40 0.8M
2025-02-17 112.30 119.80 112.30 118.90 2.4M
2025-02-14 114.90 115.90 112.00 112.30 1.3M
2025-02-13 113.20 115.60 112.80 114.50 2.3M
2025-02-12 112.50 114.60 111.20 113.40 1.8M
2025-02-11 113.00 113.70 109.10 112.40 1.8M
2025-02-10 108.00 113.40 107.00 113.00 2.4M
2025-02-07 112.00 114.90 106.80 107.80 2.2M
2025-02-06 104.00 113.30 103.50 112.20 4.5M
2025-02-05 104.40 104.90 102.30 104.10 1.1M
2025-02-04 102.60 105.50 100.00 104.40 2.4M
2025-02-03 102.00 103.80 97.10 103.70 7.5M
2025-01-31 108.80 109.60 104.60 105.50 1.7M
2025-01-30 106.10 109.80 105.40 108.40 1.1M
2025-01-29 105.00 106.70 105.00 106.40 0.8M
2025-01-28 105.80 108.90 105.00 106.00 1.0M
2025-01-27 107.90 109.50 105.40 106.00 0.9M
2025-01-24 107.90 110.80 107.10 108.10 1.0M
2025-01-23 109.50 114.60 106.70 107.50 1.1M
2025-01-22 113.20 115.70 109.30 109.80 1.4M
2025-01-21 110.80 113.30 109.70 112.70 1.2M
2025-01-20 108.50 111.70 107.50 111.30 2.4M
2025-01-17 102.60 110.50 102.50 108.60 5.7M
2025-01-16 103.70 104.60 101.10 102.00 2.0M
2025-01-15 101.70 102.80 97.00 102.80 5.0M
2025-01-14 106.50 107.20 100.20 101.20 3.2M
2025-01-13 103.50 105.50 101.90 105.50 2.2M
2025-01-10 104.40 105.50 102.40 103.60 1.4M
2025-01-09 103.00 106.60 102.80 104.60 1.5M
2025-01-08 106.00 106.90 100.70 103.40 2.4M
2025-01-07 105.30 107.50 104.90 107.00 1.1M
2025-01-06 105.70 109.20 104.60 105.30 2.1M
2025-01-03 108.00 108.20 104.30 105.40 0.9M
2025-01-02 106.80 108.70 105.90 107.70 1.5M