abrdn Property Income Trust Ltd (APIA)

APIA
🏛️ 영국 →
5.70
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 81.75 81.75 80.51 81.50 0.3M
2021-12-30 80.56 81.60 80.56 81.60 0.4M
2021-12-29 81.00 81.50 79.93 81.50 0.7M
2021-12-24 80.21 80.98 80.20 80.20 0.2M
2021-12-23 80.90 81.00 80.00 80.10 0.3M
2021-12-22 80.68 80.80 80.00 80.70 0.5M
2021-12-21 78.60 80.96 78.60 80.00 1.1M
2021-12-20 78.10 79.30 77.71 78.80 1.3M
2021-12-17 77.26 79.70 74.39 79.70 1.0M
2021-12-16 78.00 78.00 77.00 77.50 0.5M
2021-12-15 76.28 78.00 75.70 78.00 0.6M
2021-12-14 75.90 77.00 75.56 76.50 1.1M
2021-12-13 76.80 76.80 75.10 75.70 0.5M
2021-12-10 76.50 77.00 75.59 76.60 0.7M
2021-12-09 75.44 76.50 74.82 75.50 0.8M
2021-12-08 74.86 75.70 74.70 75.60 0.5M
2021-12-07 74.95 75.70 74.70 75.70 0.4M
2021-12-06 74.30 75.10 72.10 74.80 0.7M
2021-12-03 74.50 74.50 73.70 73.70 0.3M
2021-12-02 74.60 74.74 73.63 74.20 0.3M
2021-12-01 74.40 75.29 73.80 73.80 0.6M
2021-11-30 74.26 75.90 74.20 74.60 1.0M
2021-11-29 75.00 75.00 74.00 74.40 1.0M
2021-11-26 74.30 74.50 72.60 74.00 0.7M
2021-11-25 75.00 75.50 74.11 75.50 0.8M
2021-11-24 75.30 75.30 73.50 74.00 0.5M
2021-11-23 73.50 75.10 72.54 73.90 1.6M
2021-11-22 73.24 74.38 73.00 73.20 1.5M
2021-11-19 74.20 74.44 73.00 73.50 1.1M
2021-11-18 75.70 75.70 73.50 74.00 0.2M
2021-11-17 74.20 75.27 74.00 74.20 0.3M
2021-11-16 75.17 75.17 74.00 74.00 0.3M
2021-11-15 74.66 76.00 73.65 74.00 0.9M
2021-11-12 74.04 74.74 74.00 74.20 0.8M
2021-11-11 75.50 75.80 74.00 74.80 0.6M
2021-11-10 76.08 76.80 74.42 74.80 0.9M
2021-11-09 74.60 76.70 74.30 74.80 0.8M
2021-11-08 75.13 76.90 73.84 74.60 0.7M
2021-11-05 74.90 76.00 74.10 74.60 1.9M
2021-11-04 74.80 76.00 74.04 74.80 2.6M
2021-11-03 72.30 74.00 72.30 73.20 0.6M
2021-11-02 73.90 73.90 72.10 73.50 0.6M
2021-11-01 73.40 74.50 72.20 73.20 0.7M
2021-10-29 72.40 74.40 72.40 73.50 1.4M
2021-10-28 73.41 73.80 72.84 73.80 1.1M
2021-10-27 72.33 73.80 72.11 73.40 0.3M
2021-10-26 72.33 73.47 72.10 73.40 0.4M
2021-10-25 72.22 73.90 72.20 73.40 0.3M
2021-10-22 73.27 73.70 72.15 73.40 0.8M
2021-10-21 73.50 73.70 71.32 73.40 0.7M
2021-10-20 73.40 73.50 71.58 73.30 0.2M
2021-10-19 72.32 73.30 71.61 73.00 1.0M
2021-10-18 72.56 73.40 72.21 72.80 0.4M
2021-10-15 71.70 73.00 71.70 72.20 0.3M
2021-10-14 71.50 72.90 71.30 72.10 0.3M
2021-10-13 71.80 72.70 71.30 72.10 0.3M
2021-10-12 70.20 73.40 70.20 72.00 0.6M
2021-10-11 73.11 73.60 70.50 72.00 0.7M
2021-10-08 73.40 73.60 71.80 72.40 0.6M
2021-10-07 73.16 73.50 71.80 72.60 1.1M
2021-10-06 71.98 73.40 71.50 71.90 0.5M
2021-10-05 72.50 73.00 71.60 72.90 3.4M
2021-10-04 71.99 72.50 70.90 71.70 1.2M
2021-10-01 70.52 72.10 70.52 71.00 1.0M
2021-09-30 70.90 72.51 70.90 71.40 0.6M
2021-09-29 71.74 73.00 70.90 71.60 0.9M
2021-09-28 73.53 73.80 71.40 71.40 0.6M
2021-09-27 72.70 73.70 72.70 73.00 0.5M
2021-09-24 72.50 73.70 72.10 72.60 1.2M
2021-09-23 72.57 73.70 72.10 73.20 0.8M
2021-09-22 73.40 73.70 72.00 72.30 0.3M
2021-09-21 72.70 73.90 71.80 73.40 0.4M
2021-09-20 72.69 73.60 71.13 71.80 0.7M
2021-09-17 73.70 73.70 73.00 73.00 1.2M
2021-09-16 73.50 73.80 73.00 73.80 0.5M
2021-09-15 72.31 73.50 72.31 72.50 1.2M
2021-09-14 71.30 72.70 70.90 72.20 0.4M
2021-09-13 69.94 71.60 69.50 71.60 0.9M
2021-09-10 70.00 70.50 69.00 69.60 1.4M
2021-09-09 70.30 70.30 69.00 69.30 0.5M
2021-09-08 69.87 70.10 69.00 69.00 0.6M
2021-09-07 69.70 70.90 68.50 69.60 0.7M
2021-09-06 70.03 70.74 69.50 69.50 0.6M
2021-09-03 70.20 71.60 69.70 69.70 0.7M
2021-09-02 70.80 71.50 69.90 70.30 2.4M
2021-09-01 71.47 71.80 70.80 71.10 0.5M
2021-08-31 71.26 71.80 69.37 71.00 0.4M
2021-08-27 71.73 71.90 70.11 71.50 0.5M
2021-08-26 71.41 72.10 71.32 71.40 0.4M
2021-08-25 72.24 73.00 71.54 71.80 0.3M
2021-08-24 73.98 74.00 72.10 73.00 0.4M
2021-08-23 73.00 74.22 72.50 74.00 0.5M
2021-08-20 73.09 73.10 72.63 73.10 0.2M
2021-08-19 72.43 73.10 72.10 73.10 0.5M
2021-08-18 73.10 73.10 72.00 73.10 0.3M
2021-08-17 72.90 73.10 72.78 73.10 0.4M
2021-08-16 72.93 73.10 72.00 72.90 0.4M
2021-08-13 72.75 73.10 71.60 72.30 0.9M
2021-08-12 72.10 74.10 72.10 72.20 1.0M
2021-08-11 72.83 73.60 72.83 73.40 0.3M
2021-08-10 73.33 74.20 72.80 72.90 0.8M
2021-08-09 74.09 74.20 72.70 72.70 1.0M
2021-08-06 74.00 74.70 73.20 73.70 1.6M
2021-08-05 73.20 74.40 72.60 74.00 1.7M
2021-08-04 73.03 74.90 72.90 73.20 0.6M
2021-08-03 73.18 73.50 71.10 72.50 0.7M
2021-08-02 71.74 73.40 71.30 72.30 0.1M
2021-07-30 72.68 72.99 71.10 71.20 0.5M
2021-07-29 72.27 72.27 71.35 72.00 0.3M
2021-07-28 71.60 73.38 71.60 72.00 0.2M
2021-07-27 72.00 73.40 71.00 72.60 0.3M
2021-07-26 70.20 73.50 69.73 73.50 0.7M
2021-07-23 70.05 70.56 69.40 70.00 0.9M
2021-07-22 70.80 70.80 69.60 69.60 0.4M
2021-07-21 70.52 70.57 69.30 70.10 0.4M
2021-07-20 70.09 71.20 69.20 69.50 0.5M
2021-07-19 70.90 70.90 69.50 69.50 0.6M
2021-07-16 72.37 72.40 70.50 70.60 0.3M
2021-07-15 71.80 72.00 70.90 71.70 0.3M
2021-07-14 73.00 74.00 70.90 70.90 0.6M
2021-07-13 73.30 73.90 73.00 73.20 0.8M
2021-07-12 73.10 73.60 72.70 73.30 0.9M
2021-07-09 72.72 73.10 71.80 73.00 2.6M
2021-07-08 71.10 73.10 71.10 73.00 1.1M
2021-07-07 71.32 71.90 71.30 71.40 0.5M
2021-07-06 70.90 71.10 70.50 71.10 0.6M
2021-07-05 69.70 71.24 69.70 71.20 1.3M
2021-07-02 71.00 71.00 69.90 70.60 0.3M
2021-07-01 70.90 71.40 69.50 69.80 0.7M
2021-06-30 71.27 71.30 70.00 70.00 0.4M
2021-06-29 71.10 72.05 71.00 71.40 0.4M
2021-06-28 73.10 73.10 71.00 71.00 0.3M
2021-06-25 72.99 73.20 72.50 72.50 0.5M
2021-06-24 72.90 73.10 72.10 73.10 0.4M
2021-06-23 72.70 72.70 71.10 72.00 0.6M
2021-06-22 72.89 73.40 72.00 72.70 0.3M
2021-06-21 71.20 73.00 71.20 73.00 0.5M
2021-06-18 72.19 73.50 71.10 71.60 2.6M
2021-06-17 72.02 72.50 71.00 71.00 0.5M
2021-06-16 72.00 73.41 71.20 71.90 0.5M
2021-06-15 72.18 74.60 72.00 72.10 0.8M
2021-06-14 70.00 73.20 70.00 72.20 0.6M
2021-06-11 72.21 72.60 70.70 70.80 0.8M
2021-06-10 72.86 73.20 71.10 71.10 2.3M
2021-06-09 72.70 74.00 71.30 72.10 1.3M
2021-06-08 72.50 73.25 71.99 72.70 1.3M
2021-06-07 69.00 72.89 69.00 72.00 1.3M
2021-06-04 67.29 70.00 66.97 69.90 1.0M
2021-06-03 68.00 68.50 66.90 68.10 0.6M
2021-06-02 66.61 68.50 66.60 67.60 1.3M
2021-06-01 65.50 68.10 64.20 66.60 1.2M
2021-05-28 65.80 65.80 64.00 64.20 3.5M
2021-05-27 65.70 66.80 65.30 65.60 0.5M
2021-05-26 63.96 66.10 63.96 64.60 2.9M
2021-05-25 66.00 66.70 62.70 64.20 2.1M
2021-05-24 64.80 65.60 64.64 65.30 1.2M
2021-05-21 65.63 66.20 64.50 64.50 1.3M
2021-05-20 65.70 67.22 65.00 65.00 0.7M
2021-05-19 67.40 67.40 65.90 65.90 1.5M
2021-05-18 67.99 68.57 66.50 67.00 0.7M
2021-05-17 67.28 68.30 66.90 67.20 0.5M
2021-05-14 67.63 69.00 67.49 68.00 0.3M
2021-05-13 66.38 68.20 65.50 67.10 0.8M
2021-05-12 67.54 68.20 66.40 67.20 2.3M
2021-05-11 69.83 70.12 66.80 67.50 1.3M
2021-05-10 71.60 72.00 69.48 70.00 1.1M
2021-05-07 73.40 73.40 71.40 71.90 0.7M
2021-05-06 72.13 72.90 71.60 72.00 0.7M
2021-05-05 71.15 72.30 71.15 71.50 0.5M
2021-05-04 71.30 72.90 71.30 71.70 0.4M
2021-04-30 70.00 74.90 69.73 72.90 1.1M
2021-04-29 67.40 73.30 67.30 70.70 0.5M
2021-04-28 67.32 67.60 66.50 67.50 0.4M
2021-04-27 66.98 67.40 66.50 67.40 0.3M
2021-04-26 66.00 67.40 66.00 67.40 0.5M
2021-04-23 65.00 66.80 64.30 65.70 0.8M
2021-04-22 64.00 68.00 64.00 67.40 0.4M
2021-04-21 66.80 66.80 64.30 64.40 0.5M
2021-04-20 66.47 67.30 65.68 66.30 0.9M
2021-04-19 67.00 67.00 65.80 66.30 0.4M
2021-04-16 67.43 68.00 66.20 66.20 1.0M
2021-04-15 64.80 67.70 64.80 67.00 0.7M
2021-04-14 64.18 66.00 64.13 66.00 0.7M
2021-04-13 63.00 63.90 62.60 63.80 0.4M
2021-04-12 63.00 64.10 62.06 63.60 0.6M
2021-04-09 65.00 65.60 61.60 63.80 0.8M
2021-04-08 64.15 65.12 63.85 64.40 0.7M
2021-04-07 62.09 65.00 61.71 64.80 1.1M
2021-04-06 61.54 62.80 61.03 61.90 0.8M
2021-04-01 60.97 61.50 60.97 61.50 2.3M
2021-03-31 61.50 61.62 60.50 61.10 1.1M
2021-03-30 61.90 61.90 60.42 61.50 1.1M
2021-03-29 61.85 61.90 60.95 61.40 0.7M
2021-03-26 60.90 62.20 60.40 61.30 0.4M
2021-03-25 60.60 61.60 60.60 60.70 0.7M
2021-03-24 61.75 62.50 60.20 61.40 2.6M
2021-03-23 62.20 62.20 61.23 61.40 1.2M
2021-03-22 62.33 62.70 61.60 61.70 2.1M
2021-03-19 61.92 63.90 61.70 62.10 1.5M
2021-03-18 61.90 62.65 61.72 62.00 1.0M
2021-03-17 62.06 62.90 61.70 61.80 1.1M
2021-03-16 61.85 62.50 61.60 61.70 0.9M
2021-03-15 61.70 63.00 61.50 61.50 0.6M
2021-03-12 60.90 62.37 60.90 61.70 1.5M
2021-03-11 61.50 63.10 61.50 61.50 0.8M
2021-03-10 61.60 62.84 61.50 61.50 0.4M
2021-03-09 62.00 62.70 61.50 61.50 0.8M
2021-03-08 61.70 62.20 61.50 61.50 0.4M
2021-03-05 63.50 63.50 61.46 61.90 3.2M
2021-03-04 62.90 63.70 61.35 63.00 0.8M
2021-03-03 62.89 63.80 62.10 63.60 1.0M
2021-03-02 62.00 62.92 61.41 62.60 0.7M
2021-03-01 60.00 62.87 60.00 61.50 0.8M
2021-02-26 61.10 61.95 59.80 60.10 3.0M
2021-02-25 63.80 63.80 60.92 61.50 0.8M
2021-02-24 60.99 62.60 60.88 61.60 0.6M
2021-02-23 61.72 62.50 60.20 61.50 1.0M
2021-02-22 62.19 62.20 61.50 61.80 0.7M
2021-02-19 61.50 62.20 60.63 61.50 1.1M
2021-02-18 63.80 63.80 61.50 61.50 0.8M
2021-02-17 61.60 63.50 61.60 63.00 0.5M
2021-02-16 62.30 63.20 60.51 61.50 0.4M
2021-02-15 62.40 63.50 61.00 62.40 0.4M
2021-02-12 61.64 62.90 60.90 61.50 0.3M
2021-02-11 61.78 62.80 61.10 61.60 0.2M
2021-02-10 62.22 62.50 61.20 61.50 0.1M
2021-02-09 62.90 62.90 61.20 61.90 0.2M
2021-02-08 62.50 62.80 60.30 62.80 0.5M
2021-02-05 60.66 61.90 60.50 60.80 2.1M
2021-02-04 61.70 61.70 59.63 60.80 1.1M
2021-02-03 59.00 61.40 58.90 60.00 2.0M
2021-02-02 59.50 59.64 58.00 58.10 1.6M
2021-02-01 59.85 59.85 57.50 58.50 1.1M
2021-01-29 60.00 60.00 57.87 58.30 3.8M
2021-01-28 58.70 59.10 57.60 58.20 0.9M
2021-01-27 57.50 60.30 57.50 57.80 0.7M
2021-01-26 60.30 60.30 57.90 58.00 0.6M
2021-01-25 58.99 60.30 58.50 58.50 0.5M
2021-01-22 61.45 61.81 58.70 59.80 0.7M
2021-01-21 62.25 62.60 60.40 60.80 0.3M
2021-01-20 63.90 63.90 60.40 61.40 0.6M
2021-01-19 61.01 63.45 61.01 62.30 1.0M
2021-01-18 59.00 61.70 59.00 61.20 0.5M
2021-01-15 58.80 61.20 58.80 59.20 0.6M
2021-01-14 59.30 61.90 58.80 59.40 0.7M
2021-01-13 60.40 62.99 58.40 60.70 1.2M
2021-01-12 58.80 60.80 58.80 60.40 0.7M
2021-01-11 58.80 60.00 58.05 58.90 0.9M
2021-01-08 57.20 59.53 57.20 59.00 0.6M
2021-01-07 58.50 58.50 56.30 57.20 0.9M
2021-01-06 60.70 60.70 57.90 58.30 0.5M
2021-01-05 58.30 60.15 57.80 59.00 0.5M
2021-01-04 61.20 61.20 58.20 59.00 1.0M