Airtel Africa

AAF
🏛️ 영국 →
230.60
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
2021-12-31 133.23 133.70 125.23 133.70 0.9M
2021-12-30 130.00 134.00 129.10 133.50 1.7M
2021-12-29 129.20 131.14 129.20 129.80 0.9M
2021-12-24 127.00 128.80 126.80 128.00 0.5M
2021-12-23 129.20 129.80 128.30 129.00 0.7M
2021-12-22 125.20 129.40 125.20 129.20 0.6M
2021-12-21 132.00 132.00 125.30 127.20 0.8M
2021-12-20 126.10 127.00 123.20 126.60 0.9M
2021-12-17 127.50 129.90 126.20 127.00 1.8M
2021-12-16 130.20 131.40 127.30 129.00 0.9M
2021-12-15 121.00 128.10 121.00 127.00 4.8M
2021-12-14 121.00 127.59 121.00 125.40 2.3M
2021-12-13 125.80 128.30 124.71 126.30 1.3M
2021-12-10 125.00 127.91 123.00 126.70 1.3M
2021-12-09 130.00 130.00 125.00 125.60 0.5M
2021-12-08 134.00 134.00 125.90 126.50 1.1M
2021-12-07 129.20 131.00 125.30 129.00 1.1M
2021-12-06 128.90 128.90 124.30 125.10 1.5M
2021-12-03 120.60 128.20 120.60 123.20 1.1M
2021-12-02 123.00 127.40 123.00 126.60 1.4M
2021-12-01 122.90 126.90 122.90 126.10 1.2M
2021-11-30 128.80 128.80 121.71 124.80 3.7M
2021-11-29 121.60 127.30 121.60 126.80 1.6M
2021-11-26 126.20 127.30 120.50 121.30 2.1M
2021-11-25 129.20 129.50 127.53 129.10 0.5M
2021-11-24 133.00 133.00 128.40 129.50 1.0M
2021-11-23 128.80 132.70 127.82 129.90 0.9M
2021-11-22 126.20 131.20 126.20 129.80 0.8M
2021-11-19 132.70 135.10 126.29 128.70 1.5M
2021-11-18 129.70 135.20 129.30 132.50 1.6M
2021-11-17 131.70 139.70 131.70 135.90 2.7M
2021-11-16 129.50 136.60 129.50 135.80 1.3M
2021-11-15 136.70 138.70 134.60 135.90 2.3M
2021-11-12 130.50 134.90 129.70 134.70 1.8M
2021-11-11 133.50 133.50 127.75 129.20 1.7M
2021-11-10 126.50 131.90 125.20 131.50 5.6M
2021-11-09 123.40 127.80 122.50 125.20 2.6M
2021-11-08 123.80 124.48 119.50 122.50 2.1M
2021-11-05 108.70 124.50 107.80 121.20 10.1M
2021-11-04 104.80 110.20 104.80 109.00 1.2M
2021-11-03 110.20 110.21 107.60 110.00 4.8M
2021-11-02 109.00 110.40 109.00 110.00 17.6M
2021-11-01 109.80 113.10 109.30 110.00 2.1M
2021-10-29 113.30 113.30 109.11 109.60 3.1M
2021-10-28 103.00 117.10 101.50 110.00 3.8M
2021-10-27 103.70 103.70 98.50 99.25 1.6M
2021-10-26 99.50 100.50 98.55 99.00 2.3M
2021-10-25 100.00 100.50 97.95 98.75 1.6M
2021-10-22 100.00 100.00 97.15 98.70 1.9M
2021-10-21 93.85 98.85 93.85 97.20 1.2M
2021-10-20 100.00 100.00 96.15 98.50 0.8M
2021-10-19 93.50 98.50 93.50 96.45 1.0M
2021-10-18 100.00 100.00 97.15 98.15 1.4M
2021-10-15 96.35 98.30 95.20 98.00 1.8M
2021-10-14 94.90 95.65 93.70 95.20 1.3M
2021-10-13 94.80 95.15 93.30 94.45 0.8M
2021-10-12 93.25 95.30 92.45 95.00 0.6M
2021-10-11 95.18 99.05 94.40 94.65 1.2M
2021-10-08 97.60 98.60 93.40 96.00 0.9M
2021-10-07 97.50 97.50 92.90 93.25 1.5M
2021-10-06 95.45 96.40 93.95 94.50 1.3M
2021-10-05 101.40 101.40 96.05 96.20 1.1M
2021-10-04 103.00 105.00 95.85 97.05 1.3M
2021-10-01 98.55 99.50 97.15 98.35 1.4M
2021-09-30 101.40 101.40 97.10 99.70 2.5M
2021-09-29 99.00 99.45 96.70 97.25 0.9M
2021-09-28 105.00 105.00 96.13 98.55 1.2M
2021-09-27 103.00 103.00 98.15 101.10 1.2M
2021-09-24 98.15 100.60 97.45 98.75 1.5M
2021-09-23 99.30 100.07 97.30 98.10 1.3M
2021-09-22 102.00 103.70 98.20 98.20 1.5M
2021-09-21 98.00 101.49 95.22 99.25 2.0M
2021-09-20 95.00 96.10 93.20 95.05 1.9M
2021-09-17 98.00 98.00 95.55 96.50 3.7M
2021-09-16 95.50 96.45 94.00 95.30 1.3M
2021-09-15 95.90 95.90 93.86 94.50 1.5M
2021-09-14 93.80 95.20 93.05 95.20 0.9M
2021-09-13 95.00 95.00 93.45 94.15 0.9M
2021-09-10 96.00 96.00 93.35 94.05 0.9M
2021-09-09 93.85 94.90 92.60 94.45 1.3M
2021-09-08 92.80 94.20 92.55 93.65 0.8M
2021-09-07 92.35 95.65 92.35 92.80 0.8M
2021-09-06 94.00 95.91 93.45 95.15 0.9M
2021-09-03 93.50 94.55 93.30 93.65 1.4M
2021-09-02 92.35 93.85 92.35 93.50 1.3M
2021-09-01 95.00 95.00 93.17 93.70 1.4M
2021-08-31 93.50 94.35 92.55 92.95 1.2M
2021-08-27 93.75 94.50 93.25 93.40 1.8M
2021-08-26 92.05 94.05 92.00 93.75 1.0M
2021-08-25 96.00 96.00 92.95 93.85 1.0M
2021-08-24 96.00 96.00 92.00 92.45 1.1M
2021-08-23 94.45 95.95 93.20 93.70 0.8M
2021-08-20 98.55 98.55 93.50 94.50 0.9M
2021-08-19 94.90 94.90 92.55 94.10 0.8M
2021-08-18 100.00 100.00 94.60 94.80 1.2M
2021-08-17 94.90 97.30 94.05 96.40 1.8M
2021-08-16 94.70 94.85 92.60 94.10 1.2M
2021-08-13 92.10 95.34 92.10 93.60 1.0M
2021-08-12 91.35 96.45 91.05 94.55 1.1M
2021-08-11 96.60 96.95 94.71 95.60 1.2M
2021-08-10 94.00 96.15 91.25 95.35 2.3M
2021-08-09 91.70 93.05 90.40 93.05 1.5M
2021-08-06 89.25 91.40 88.45 91.25 2.4M
2021-08-05 89.60 90.25 88.10 88.75 1.4M
2021-08-04 89.25 91.30 87.60 89.40 2.4M
2021-08-03 88.10 89.43 86.60 89.15 1.5M
2021-08-02 91.50 91.50 86.80 86.85 2.2M
2021-07-30 86.00 89.25 84.05 89.25 3.6M
2021-07-29 83.70 86.00 81.95 83.65 4.1M
2021-07-28 85.00 86.00 82.50 82.50 1.1M
2021-07-27 84.70 84.70 82.75 83.15 1.6M
2021-07-26 83.65 83.65 81.00 82.45 1.0M
2021-07-23 85.00 85.00 81.10 82.25 1.1M
2021-07-22 84.45 84.45 80.80 82.15 1.0M
2021-07-21 79.85 81.75 79.85 80.65 0.9M
2021-07-20 78.00 80.45 78.00 80.15 2.0M
2021-07-19 80.90 81.30 78.00 78.15 2.4M
2021-07-16 84.65 84.65 81.00 81.55 0.9M
2021-07-15 82.00 83.03 80.90 81.40 0.7M
2021-07-14 82.91 83.50 80.85 81.60 2.2M
2021-07-13 86.00 86.00 82.85 83.10 1.1M
2021-07-12 84.70 85.80 83.65 85.50 1.3M
2021-07-09 80.00 85.45 80.00 84.75 1.8M
2021-07-08 84.35 84.75 82.97 83.70 2.5M
2021-07-07 82.50 85.00 82.50 84.30 1.9M
2021-07-06 82.13 82.80 81.20 82.50 5.5M
2021-07-05 82.00 82.77 79.15 82.60 1.6M
2021-07-02 78.50 80.45 78.50 79.25 1.2M
2021-07-01 79.30 79.90 77.40 78.70 1.1M
2021-06-30 77.85 77.85 76.00 77.05 2.1M
2021-06-29 79.65 79.75 76.65 76.65 1.4M
2021-06-28 79.40 79.58 78.10 78.10 1.2M
2021-06-25 79.35 79.50 76.76 79.10 1.4M
2021-06-24 84.00 84.00 77.05 77.70 2.7M
2021-06-23 83.00 84.75 82.05 84.30 1.6M
2021-06-22 82.00 83.15 80.99 83.05 1.7M
2021-06-21 82.90 84.85 79.70 81.25 3.7M
2021-06-18 81.50 81.50 78.80 80.30 5.6M
2021-06-17 80.05 80.95 78.70 80.15 4.2M
2021-06-16 78.75 78.75 77.55 78.75 2.5M
2021-06-15 78.75 78.75 77.45 77.75 1.3M
2021-06-14 77.65 78.65 76.80 77.45 0.9M
2021-06-11 78.45 79.05 76.90 77.00 1.1M
2021-06-10 78.00 79.00 77.05 77.50 1.1M
2021-06-09 77.00 78.85 77.00 78.30 1.2M
2021-06-08 79.20 79.90 77.05 77.05 1.3M
2021-06-07 79.10 79.80 78.05 78.35 1.0M
2021-06-04 78.95 79.90 78.25 79.10 1.3M
2021-06-03 79.30 80.40 78.45 79.65 1.6M
2021-06-02 80.40 80.40 78.40 79.15 1.6M
2021-06-01 79.15 80.15 78.70 79.10 1.7M
2021-05-28 79.50 80.07 78.60 78.75 1.5M
2021-05-27 76.50 79.55 76.50 79.00 5.5M
2021-05-26 76.65 79.35 76.65 78.35 1.4M
2021-05-25 79.70 79.70 76.65 76.65 1.8M
2021-05-24 79.95 79.95 78.00 78.00 1.4M
2021-05-21 80.15 80.60 77.65 78.20 3.6M
2021-05-20 82.00 82.00 78.30 79.00 1.1M
2021-05-19 78.10 79.80 77.20 78.65 1.6M
2021-05-18 82.00 82.00 78.60 78.85 1.7M
2021-05-17 80.50 81.35 78.60 78.95 1.8M
2021-05-14 76.00 81.15 76.00 80.40 2.2M
2021-05-13 80.10 80.10 77.37 79.15 1.6M
2021-05-12 79.50 81.70 76.85 80.15 3.1M
2021-05-11 78.00 78.75 75.57 77.90 1.8M
2021-05-10 81.70 82.10 78.00 78.00 1.6M
2021-05-07 81.00 81.30 78.85 81.30 1.9M
2021-05-06 80.00 80.00 77.92 78.90 2.2M
2021-05-05 74.30 78.41 74.30 78.00 2.4M
2021-05-04 78.00 78.00 76.15 77.00 2.7M
2021-04-30 74.25 76.60 74.20 76.00 2.5M
2021-04-29 74.00 75.25 74.00 74.15 1.6M
2021-04-28 75.00 75.10 73.80 74.50 1.1M
2021-04-27 75.80 77.20 74.55 74.55 1.6M
2021-04-26 75.00 76.20 73.95 75.90 2.3M
2021-04-23 73.20 75.00 72.85 75.00 1.7M
2021-04-22 75.00 75.00 72.70 73.50 1.3M
2021-04-21 71.05 73.60 70.30 73.05 2.5M
2021-04-20 73.80 74.98 70.30 71.40 3.8M
2021-04-19 75.75 76.00 74.76 75.00 1.8M
2021-04-16 76.00 76.20 74.75 75.00 3.6M
2021-04-15 75.30 76.58 74.55 75.50 4.9M
2021-04-14 77.00 78.85 72.91 74.55 62.5M
2021-04-13 81.00 84.85 81.00 84.80 0.8M
2021-04-12 84.00 85.25 80.60 84.10 1.8M
2021-04-09 87.00 87.00 81.85 82.80 1.7M
2021-04-08 84.00 87.20 82.75 84.70 4.0M
2021-04-07 82.10 83.40 82.10 82.90 1.9M
2021-04-06 84.60 84.60 80.50 82.25 2.2M
2021-04-01 80.80 82.00 79.91 81.05 2.4M
2021-03-31 77.80 81.70 77.80 79.30 2.1M
2021-03-30 80.00 81.50 79.10 79.70 1.6M
2021-03-29 80.00 81.12 78.30 79.00 1.2M
2021-03-26 81.50 81.50 79.20 80.40 2.4M
2021-03-25 79.33 80.90 78.20 79.00 1.2M
2021-03-24 83.10 83.40 79.40 81.00 1.3M
2021-03-23 86.00 87.70 80.60 81.40 2.3M
2021-03-22 91.70 91.70 84.20 84.20 1.1M
2021-03-19 87.10 91.48 85.90 87.60 4.2M
2021-03-18 82.50 90.00 82.50 87.00 2.5M
2021-03-17 83.80 84.40 80.80 84.00 0.7M
2021-03-16 81.00 83.00 80.10 82.20 1.2M
2021-03-15 79.00 80.40 79.00 79.80 0.5M
2021-03-12 79.70 80.00 78.00 79.30 0.4M
2021-03-11 82.70 82.70 79.20 79.40 1.3M
2021-03-10 79.50 81.30 79.30 81.30 1.1M
2021-03-09 76.70 80.30 76.70 80.00 0.9M
2021-03-08 78.50 79.90 76.30 77.70 0.6M
2021-03-05 77.60 80.50 77.00 77.90 1.2M
2021-03-04 82.90 82.90 78.20 78.20 0.9M
2021-03-03 82.40 82.70 79.20 79.20 1.5M
2021-03-02 82.50 82.50 79.50 80.20 1.6M
2021-03-01 79.90 80.70 77.40 80.20 1.5M
2021-02-26 76.30 79.70 75.80 79.70 2.7M
2021-02-25 78.90 78.90 76.10 78.40 0.9M
2021-02-24 79.00 79.00 75.50 76.50 0.9M
2021-02-23 75.80 76.90 74.55 75.90 1.3M
2021-02-22 76.00 77.40 75.38 76.10 1.0M
2021-02-19 75.00 77.60 75.00 76.00 0.8M
2021-02-18 77.20 79.30 76.30 77.10 0.7M
2021-02-17 79.40 81.60 77.20 77.40 0.8M
2021-02-16 79.80 81.80 78.70 80.00 1.0M
2021-02-15 78.90 80.30 78.30 80.00 0.7M
2021-02-12 80.00 80.00 76.30 78.00 0.6M
2021-02-11 77.90 79.90 77.00 77.70 0.6M
2021-02-10 77.90 80.30 75.30 78.60 1.4M
2021-02-09 80.00 81.40 77.10 77.30 1.2M
2021-02-08 79.00 80.70 79.00 80.00 1.6M
2021-02-05 83.00 83.00 79.00 79.00 1.8M
2021-02-04 83.00 83.60 81.50 81.50 1.3M
2021-02-03 82.20 83.90 81.70 83.00 1.5M
2021-02-02 82.10 83.40 80.10 81.70 2.4M
2021-02-01 79.00 82.40 78.40 82.30 2.7M
2021-01-29 78.80 80.48 76.00 79.50 3.3M
2021-01-28 76.20 79.90 74.80 79.60 2.5M
2021-01-27 79.20 80.50 77.30 80.00 2.4M
2021-01-26 72.40 79.30 72.40 79.30 1.3M
2021-01-25 79.00 79.00 74.60 74.60 1.1M
2021-01-22 74.00 78.40 74.00 77.20 1.9M
2021-01-21 75.00 77.50 74.60 74.60 1.6M
2021-01-20 75.00 78.70 75.00 77.00 1.2M
2021-01-19 77.60 79.00 76.00 76.20 0.9M
2021-01-18 76.30 79.60 76.30 78.70 1.1M
2021-01-15 82.90 82.90 76.90 78.70 1.2M
2021-01-14 78.00 80.50 75.40 80.50 1.5M
2021-01-13 77.00 78.00 75.50 75.50 1.3M
2021-01-12 79.00 79.70 76.40 76.40 0.7M
2021-01-11 79.70 79.80 76.30 77.60 0.9M
2021-01-08 83.40 83.40 77.86 78.20 1.4M
2021-01-07 82.50 82.50 79.40 79.70 1.4M
2021-01-06 78.50 80.30 76.60 80.30 3.0M
2021-01-05 76.60 77.60 74.40 77.60 2.1M
2021-01-04 77.60 78.20 74.40 74.40 1.5M