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
2022-12-30 62.80 63.00 61.22 62.40 0.3M
2022-12-29 62.35 62.60 60.98 61.00 0.2M
2022-12-28 58.00 62.90 58.00 62.30 1.2M
2022-12-23 58.68 61.10 57.81 60.30 0.5M
2022-12-22 57.50 58.90 57.50 57.60 0.6M
2022-12-21 58.40 58.80 55.50 57.70 0.5M
2022-12-20 55.00 57.90 55.00 56.00 0.5M
2022-12-19 56.50 58.90 55.10 56.00 0.7M
2022-12-16 57.99 58.89 55.80 55.90 0.4M
2022-12-15 58.20 59.17 57.80 58.00 0.3M
2022-12-14 56.50 59.80 56.50 58.70 0.7M
2022-12-13 58.30 59.00 56.79 58.00 0.9M
2022-12-12 58.05 58.12 55.90 56.50 0.8M
2022-12-09 56.10 58.09 56.10 56.50 0.9M
2022-12-08 57.14 58.10 56.18 56.20 0.5M
2022-12-07 56.80 57.50 55.80 56.80 1.0M
2022-12-06 55.90 59.40 55.50 56.80 1.8M
2022-12-05 55.20 56.90 55.20 56.00 0.6M
2022-12-02 54.30 55.80 54.30 55.50 0.4M
2022-12-01 55.26 55.84 54.10 54.40 0.5M
2022-11-30 54.40 56.00 53.80 54.60 0.9M
2022-11-29 55.37 55.57 53.90 54.20 0.6M
2022-11-28 53.10 55.40 53.10 54.00 0.3M
2022-11-25 53.00 54.90 53.00 54.80 0.3M
2022-11-24 52.46 55.00 52.46 54.50 0.5M
2022-11-23 53.60 55.60 52.45 53.90 0.4M
2022-11-22 55.40 55.60 53.50 53.50 0.6M
2022-11-21 54.50 55.51 52.40 54.70 1.1M
2022-11-18 53.80 54.04 51.80 52.80 0.5M
2022-11-17 52.00 53.80 51.40 52.00 0.8M
2022-11-16 55.10 55.40 52.00 52.00 0.8M
2022-11-15 53.66 55.36 51.60 51.80 1.3M
2022-11-14 53.09 55.50 51.90 52.70 0.9M
2022-11-11 52.58 55.00 52.30 52.50 1.0M
2022-11-10 52.70 53.10 51.27 52.90 0.8M
2022-11-09 54.58 54.58 52.27 52.80 1.9M
2022-11-08 54.33 54.57 52.40 52.90 1.1M
2022-11-07 54.90 55.80 53.50 54.00 0.5M
2022-11-04 54.39 56.40 53.50 53.80 2.0M
2022-11-03 55.91 56.90 53.10 54.80 0.8M
2022-11-02 57.00 58.40 54.60 54.60 0.6M
2022-11-01 56.51 59.45 55.00 55.50 0.8M
2022-10-31 55.41 56.50 55.10 55.40 0.4M
2022-10-28 54.58 55.60 53.70 55.10 1.3M
2022-10-27 55.48 55.60 54.20 54.60 1.8M
2022-10-26 54.60 55.60 54.07 54.30 1.1M
2022-10-25 52.24 55.00 52.10 54.90 1.2M
2022-10-24 52.20 54.40 52.10 52.20 0.4M
2022-10-21 53.70 53.70 51.68 52.20 1.3M
2022-10-20 51.29 54.00 51.25 53.50 1.0M
2022-10-19 55.90 55.90 51.00 52.70 1.1M
2022-10-18 55.05 55.90 54.00 54.00 0.8M
2022-10-17 53.67 55.96 53.51 54.70 1.0M
2022-10-14 52.51 55.00 52.03 53.40 1.4M
2022-10-13 53.28 53.50 50.82 52.60 2.2M
2022-10-12 57.00 58.40 52.00 53.00 1.0M
2022-10-11 57.73 59.30 56.00 56.10 0.4M
2022-10-10 59.43 59.43 57.00 57.00 0.4M
2022-10-07 59.34 61.90 58.10 58.60 0.4M
2022-10-06 59.24 61.70 59.10 59.10 0.3M
2022-10-05 64.27 64.80 59.00 59.70 0.9M
2022-10-04 64.80 65.50 63.20 63.40 0.4M
2022-10-03 62.00 65.40 62.00 64.60 0.6M
2022-09-30 61.64 64.70 60.75 64.20 2.7M
2022-09-29 59.62 61.90 58.40 60.40 1.3M
2022-09-28 56.76 60.50 54.10 60.40 1.5M
2022-09-27 57.89 59.90 54.64 56.50 0.8M
2022-09-26 58.86 59.90 57.60 59.00 0.9M
2022-09-23 61.56 62.10 59.20 59.70 1.2M
2022-09-22 62.78 64.20 61.80 61.90 0.9M
2022-09-21 64.52 65.00 63.30 63.70 1.0M
2022-09-20 68.80 69.30 61.80 65.20 1.0M
2022-09-16 68.69 69.20 68.10 69.20 1.2M
2022-09-15 69.18 69.40 67.20 67.50 0.6M
2022-09-14 71.00 71.00 68.30 68.30 0.5M
2022-09-13 70.50 70.70 69.00 69.00 0.9M
2022-09-12 72.00 72.00 69.50 70.40 0.9M
2022-09-09 69.40 71.90 69.30 69.80 0.4M
2022-09-08 69.57 71.90 69.50 69.60 0.4M
2022-09-07 70.13 72.00 69.30 69.30 1.1M
2022-09-06 74.00 74.00 71.20 71.90 0.7M
2022-09-05 74.40 75.00 72.70 72.90 0.4M
2022-09-02 74.73 75.80 74.60 74.90 0.5M
2022-09-01 77.00 77.40 74.80 75.20 1.7M
2022-08-31 76.71 77.30 76.00 76.50 1.4M
2022-08-30 77.00 77.30 76.50 76.90 0.9M
2022-08-26 76.20 78.20 76.20 76.30 0.5M
2022-08-25 76.53 77.50 76.20 76.30 0.2M
2022-08-24 78.30 78.75 76.20 76.20 2.0M
2022-08-23 79.35 80.00 77.50 77.80 1.1M
2022-08-22 79.20 79.98 77.31 78.70 0.8M
2022-08-19 80.00 80.90 79.22 79.80 2.2M
2022-08-18 78.00 79.90 78.00 79.60 2.5M
2022-08-17 78.20 78.90 77.87 78.60 0.5M
2022-08-16 78.30 78.80 78.00 78.30 0.4M
2022-08-15 78.34 78.90 77.70 77.70 0.8M
2022-08-12 78.00 79.90 77.32 78.00 3.0M
2022-08-11 78.70 79.00 78.00 78.00 1.3M
2022-08-10 79.00 79.90 78.50 78.70 0.7M
2022-08-09 78.40 79.90 78.40 79.10 0.2M
2022-08-08 79.20 79.90 78.20 78.40 0.4M
2022-08-05 78.00 79.90 77.62 78.20 1.3M
2022-08-04 79.08 79.90 78.20 78.30 0.2M
2022-08-03 80.00 80.00 78.10 78.90 0.4M
2022-08-02 79.08 79.08 78.10 78.40 0.3M
2022-08-01 78.65 79.20 78.50 78.70 0.6M
2022-07-29 77.80 79.50 77.70 78.90 2.7M
2022-07-28 77.91 79.10 77.51 78.60 0.6M
2022-07-27 76.35 78.02 76.30 77.80 0.9M
2022-07-26 79.58 79.70 76.59 77.50 0.6M
2022-07-25 79.41 80.20 78.64 78.70 0.7M
2022-07-22 77.60 80.30 77.60 79.70 2.5M
2022-07-21 78.81 78.81 78.00 78.20 0.2M
2022-07-20 79.60 79.60 78.00 78.30 0.6M
2022-07-19 77.00 79.10 77.00 78.60 0.5M
2022-07-18 77.57 78.00 76.90 77.40 0.4M
2022-07-15 77.10 77.70 75.67 77.20 1.2M
2022-07-14 76.50 77.40 75.41 76.00 1.2M
2022-07-13 77.00 77.50 76.62 76.70 0.6M
2022-07-12 77.31 77.80 76.80 77.00 0.7M
2022-07-11 77.32 78.40 77.10 77.50 0.3M
2022-07-08 78.00 79.60 77.80 78.10 1.1M
2022-07-07 80.00 80.00 78.40 78.80 1.8M
2022-07-06 78.30 79.30 77.60 78.00 0.5M
2022-07-05 78.45 79.80 78.00 78.00 0.6M
2022-07-04 77.80 79.48 77.50 79.00 0.6M
2022-07-01 76.00 79.80 76.00 77.90 2.2M
2022-06-30 78.00 78.10 76.10 76.20 1.0M
2022-06-29 78.10 79.90 78.10 79.00 0.4M
2022-06-28 78.20 79.80 78.20 79.20 0.6M
2022-06-27 77.70 78.90 77.50 78.20 0.5M
2022-06-24 76.97 79.00 76.97 77.30 0.6M
2022-06-23 78.98 80.70 76.90 76.90 2.0M
2022-06-22 78.59 80.30 78.00 78.00 0.7M
2022-06-21 79.76 80.80 78.00 78.20 0.9M
2022-06-20 79.40 79.60 78.50 79.20 0.6M
2022-06-17 79.00 80.50 78.50 78.50 2.3M
2022-06-16 79.30 79.80 78.94 79.00 0.4M
2022-06-15 79.20 80.40 79.20 79.60 0.5M
2022-06-14 79.60 80.50 79.58 79.60 0.3M
2022-06-13 80.50 80.50 79.32 79.80 0.8M
2022-06-10 79.60 80.30 79.60 80.00 4.0M
2022-06-09 80.60 80.60 80.00 80.00 0.6M
2022-06-08 81.00 81.00 80.00 80.00 0.7M
2022-06-07 81.00 81.90 80.50 80.50 0.5M
2022-06-06 81.40 82.40 80.40 80.80 1.9M
2022-06-01 80.50 81.50 80.10 80.10 1.0M
2022-05-31 80.00 80.57 80.00 80.50 1.9M
2022-05-30 80.21 80.80 79.42 80.20 0.9M
2022-05-27 80.20 80.58 79.40 80.00 3.1M
2022-05-26 82.70 82.70 80.00 80.10 0.5M
2022-05-25 80.20 80.80 79.90 80.10 3.0M
2022-05-24 80.50 81.30 80.00 80.10 0.7M
2022-05-23 80.30 81.36 80.00 80.40 0.5M
2022-05-20 81.32 81.90 79.86 80.00 1.3M
2022-05-19 82.00 82.00 80.00 80.20 0.8M
2022-05-18 80.25 82.00 80.25 80.70 0.8M
2022-05-17 80.38 81.52 79.46 80.60 2.1M
2022-05-16 81.00 81.10 78.89 80.00 2.3M
2022-05-13 78.50 80.18 78.50 79.30 1.5M
2022-05-12 80.71 80.80 78.60 78.60 1.3M
2022-05-11 82.60 82.89 80.80 80.80 1.8M
2022-05-10 82.80 82.80 80.40 82.00 1.3M
2022-05-09 83.10 83.10 80.00 81.00 0.7M
2022-05-06 82.88 83.20 80.47 81.60 1.0M
2022-05-05 83.00 83.50 81.90 81.90 0.6M
2022-05-04 83.00 83.00 81.20 82.00 1.0M
2022-05-03 83.00 84.79 81.10 81.20 1.2M
2022-04-29 83.70 84.20 81.90 82.40 0.8M
2022-04-28 84.00 85.00 83.79 83.80 0.4M
2022-04-27 85.00 85.00 82.30 83.60 0.8M
2022-04-26 83.40 85.00 83.40 84.30 0.4M
2022-04-25 84.00 84.97 82.67 84.00 0.7M
2022-04-22 85.30 86.80 85.00 85.00 0.3M
2022-04-21 86.10 87.00 86.10 86.10 0.4M
2022-04-20 87.10 87.10 86.10 86.10 0.5M
2022-04-19 88.50 88.50 86.80 86.90 0.7M
2022-04-14 87.00 88.50 87.00 87.50 0.9M
2022-04-13 88.10 88.20 87.33 87.40 0.8M
2022-04-12 87.14 88.43 85.99 88.00 0.6M
2022-04-11 87.50 87.80 85.74 87.40 0.4M
2022-04-08 85.00 87.18 85.00 86.20 0.5M
2022-04-07 87.32 88.10 85.00 86.10 0.6M
2022-04-06 87.80 88.40 86.90 86.90 0.6M
2022-04-05 89.08 89.30 87.40 88.10 0.6M
2022-04-04 89.00 90.00 88.10 88.90 0.6M
2022-04-01 86.60 89.00 84.00 89.00 1.2M
2022-03-31 86.00 86.50 84.00 86.00 0.6M
2022-03-30 86.00 86.00 84.60 85.00 0.6M
2022-03-29 84.06 85.90 83.60 85.30 0.8M
2022-03-28 82.83 84.50 82.80 84.10 0.3M
2022-03-25 82.72 83.90 82.68 83.50 0.4M
2022-03-24 82.50 83.90 82.50 83.30 0.3M
2022-03-23 81.90 84.30 81.90 83.40 0.5M
2022-03-22 81.64 83.60 81.30 83.20 1.3M
2022-03-21 82.95 82.95 80.50 82.30 0.7M
2022-03-18 80.00 82.85 80.00 81.00 0.5M
2022-03-17 82.60 82.73 79.50 80.50 0.7M
2022-03-16 83.10 83.10 80.00 80.00 0.5M
2022-03-15 82.38 82.38 79.00 80.20 0.4M
2022-03-14 82.47 83.00 81.60 81.80 0.4M
2022-03-11 83.00 83.00 81.40 81.60 0.9M
2022-03-10 82.36 82.70 80.63 81.10 0.5M
2022-03-09 81.90 82.10 80.63 81.40 0.4M
2022-03-08 76.00 81.80 76.00 81.80 0.7M
2022-03-07 76.50 80.00 74.10 77.90 1.1M
2022-03-04 77.48 78.40 73.69 76.40 0.9M
2022-03-03 79.30 79.90 78.10 79.00 0.5M
2022-03-02 78.10 80.00 78.05 79.10 0.6M
2022-03-01 81.40 81.40 78.20 78.20 0.4M
2022-02-28 78.90 80.42 77.30 78.60 0.6M
2022-02-25 77.51 80.80 77.50 79.90 0.9M
2022-02-24 76.70 77.33 75.05 75.60 0.5M
2022-02-23 77.70 78.70 77.31 78.10 0.5M
2022-02-22 78.00 78.64 76.98 77.50 0.6M
2022-02-21 79.00 80.70 78.98 79.00 0.7M
2022-02-18 80.70 80.70 78.53 80.00 0.7M
2022-02-17 81.00 81.00 79.70 80.40 0.4M
2022-02-16 80.47 81.40 80.47 80.60 0.5M
2022-02-15 81.70 81.70 79.35 80.90 0.4M
2022-02-14 81.50 83.50 80.15 80.30 0.3M
2022-02-11 80.95 82.10 80.00 81.20 0.7M
2022-02-10 82.00 82.50 81.30 81.40 0.5M
2022-02-09 82.99 83.40 81.20 81.90 1.0M
2022-02-08 82.30 83.83 82.10 82.40 0.6M
2022-02-07 83.78 84.70 81.67 82.30 0.7M
2022-02-04 85.10 85.10 82.60 82.60 0.7M
2022-02-03 85.10 85.40 83.10 83.50 0.6M
2022-02-02 83.00 88.10 83.00 84.30 1.4M
2022-02-01 83.58 83.90 80.30 82.00 0.7M
2022-01-31 83.20 83.90 82.20 82.20 0.6M
2022-01-28 83.68 84.00 82.20 82.20 0.5M
2022-01-27 83.14 83.90 83.03 83.90 0.5M
2022-01-26 83.16 84.00 83.15 83.60 0.6M
2022-01-25 81.54 83.50 80.72 83.50 0.5M
2022-01-24 81.66 82.00 80.00 81.20 1.1M
2022-01-21 79.50 82.00 79.50 80.40 0.4M
2022-01-20 80.81 81.30 79.80 81.30 0.5M
2022-01-19 81.10 81.10 79.90 80.60 0.6M
2022-01-18 81.04 81.20 78.80 80.70 1.0M
2022-01-17 81.02 81.10 80.20 81.10 0.9M
2022-01-14 80.70 81.10 80.26 80.90 0.5M
2022-01-13 81.73 81.90 80.80 81.30 0.3M
2022-01-12 80.90 82.09 80.68 81.80 0.4M
2022-01-11 80.30 81.10 80.10 80.40 0.3M
2022-01-10 80.20 81.90 80.20 81.40 0.4M
2022-01-07 81.60 81.70 80.20 81.40 0.4M
2022-01-06 81.70 81.70 80.20 80.90 0.7M
2022-01-05 81.13 82.00 80.60 80.60 0.4M
2022-01-04 81.25 82.00 80.00 81.70 0.5M