[AI의 종목 이야기] 인튜이트, 오픈AI와 1억달러 장기 계약 체결
무료
Anglo American : ( AAL:LN )
2,722.00GBP ▼ -72.00 (-2.58%)
2025-11-18
최근 1년 일별 시세
(2025-11-18 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-18 | 2,722.00 | ▼-72.00 | ▼-2.58% |
| 25-11-17 | 2,794.00 | ▼-56.00 | ▼-1.96% |
| 25-11-14 | 2,850.00 | ▼-12.00 | ▼-0.42% |
| 25-11-13 | 2,862.00 | ▼-30.00 | ▼-1.04% |
| 25-11-12 | 2,892.00 | ▲30.00 | ▲1.05% |
| 25-11-11 | 2,862.00 | ▲62.00 | ▲2.21% |
| 25-11-10 | 2,800.00 | ▲35.00 | ▲1.27% |
| 25-11-07 | 2,765.00 | ▼-49.00 | ▼-1.74% |
| 25-11-06 | 2,814.00 | ▲19.00 | ▲0.68% |
| 25-11-05 | 2,795.00 | ▲44.00 | ▲1.6% |
| 25-11-04 | 2,751.00 | ▼-48.00 | ▼-1.71% |
| 25-11-03 | 2,799.00 | ▼-76.00 | ▼-2.64% |
| 25-10-31 | 2,875.00 | ▼-35.00 | ▼-1.2% |
| 25-10-30 | 2,910.00 | ▼-44.00 | ▼-1.49% |
| 25-10-29 | 2,954.00 | ▲63.00 | ▲2.18% |
| 25-10-28 | 2,891.00 | ▲59.00 | ▲2.08% |
| 25-10-27 | 2,832.00 | ▼-31.00 | ▼-1.08% |
| 25-10-24 | 2,863.00 | ▼-2.00 | ▼-0.07% |
| 25-10-23 | 2,865.00 | ▲50.00 | ▲1.78% |
| 25-10-22 | 2,815.00 | ▼-11.00 | ▼-0.39% |
| 25-10-21 | 2,826.00 | ▼-69.00 | ▼-2.38% |
| 25-10-20 | 2,895.00 | ▲61.00 | ▲2.15% |
| 25-10-17 | 2,834.00 | ▼-101.00 | ▼-3.44% |
| 25-10-16 | 2,935.00 | ▼-10.00 | ▼-0.34% |
| 25-10-15 | 2,945.00 | ▲30.00 | ▲1.03% |
| 25-10-14 | 2,915.00 | ▼-84.00 | ▼-2.8% |
| 25-10-13 | 2,999.00 | ▲119.00 | ▲4.13% |
| 25-10-10 | 2,880.00 | ▼-83.00 | ▼-2.8% |
| 25-10-09 | 2,963.00 | ▲63.00 | ▲2.17% |
| 25-10-08 | 2,900.00 | ▲91.00 | ▲3.24% |
| 25-10-07 | 2,809.00 | ▼-11.00 | ▼-0.39% |
| 25-10-06 | 2,820.00 | ▲7.00 | ▲0.25% |
| 25-10-03 | 2,813.00 | ▲48.00 | ▲1.74% |
| 25-10-02 | 2,765.00 | ▼-8.00 | ▼-0.29% |
| 25-10-01 | 2,773.00 | ▼-12.00 | ▼-0.43% |
| 25-09-30 | 2,785.00 | ▲30.00 | ▲1.09% |
| 25-09-29 | 2,755.00 | ▲60.00 | ▲2.23% |
| 25-09-26 | 2,695.00 | ▲16.00 | ▲0.6% |
| 25-09-25 | 2,679.00 | ▲8.00 | ▲0.3% |
| 25-09-24 | 2,671.00 | ▲120.00 | ▲4.7% |
| 25-09-23 | 2,551.00 | ▲1.00 | ▲0.04% |
| 25-09-22 | 2,550.00 | ▲8.00 | ▲0.31% |
| 25-09-19 | 2,542.00 | ▲16.00 | ▲0.63% |
| 25-09-18 | 2,526.00 | ▲8.00 | ▲0.32% |
| 25-09-17 | 2,518.00 | ▼-58.00 | ▼-2.25% |
| 25-09-16 | 2,576.00 | ▲16.00 | ▲0.63% |
| 25-09-15 | 2,560.00 | ▲5.00 | ▲0.2% |
| 25-09-12 | 2,555.00 | ▲19.00 | ▲0.75% |
| 25-09-11 | 2,536.00 | ▲5.00 | ▲0.2% |
| 25-09-10 | 2,531.00 | ▲41.00 | ▲1.65% |
| 25-09-09 | 2,490.00 | ▲207.00 | ▲9.07% |
| 25-09-08 | 2,283.00 | ▲6.00 | ▲0.26% |
| 25-09-05 | 2,277.00 | ▲17.00 | ▲0.75% |
| 25-09-04 | 2,260.00 | ▼-28.00 | ▼-1.22% |
| 25-09-03 | 2,288.00 | ▲52.00 | ▲2.33% |
| 25-09-02 | 2,236.00 | ▼-28.00 | ▼-1.24% |
| 25-09-01 | 2,264.00 | ▼-14.00 | ▼-0.61% |
| 25-08-29 | 2,278.00 | ▲13.00 | ▲0.57% |
| 25-08-28 | 2,265.00 | ▲64.00 | ▲2.91% |
| 25-08-27 | 2,201.00 | ▼-9.00 | ▼-0.41% |
| 25-08-26 | 2,210.00 | ▲9.00 | ▲0.41% |
| 25-08-22 | 2,201.00 | ▲20.00 | ▲0.92% |
| 25-08-21 | 2,181.00 | ▲30.00 | ▲1.39% |
| 25-08-20 | 2,151.00 | ▼-20.00 | ▼-0.92% |
| 25-08-19 | 2,171.00 | ▲40.00 | ▲1.88% |
| 25-08-18 | 2,131.00 | ▼-39.00 | ▼-1.8% |
| 25-08-15 | 2,170.00 | ▲47.00 | ▲2.21% |
| 25-08-14 | 2,123.00 | ▼-36.00 | ▼-1.67% |
| 25-08-13 | 2,159.00 | ▼-16.00 | ▼-0.74% |
| 25-08-12 | 2,175.00 | ▲16.00 | ▲0.74% |
| 25-08-11 | 2,159.00 | ▼-13.00 | ▼-0.6% |
| 25-08-08 | 2,172.00 | ▲27.00 | ▲1.26% |
| 25-08-07 | 2,145.00 | ▲20.00 | ▲0.94% |
| 25-08-06 | 2,125.00 | ▲35.00 | ▲1.67% |
| 25-08-05 | 2,090.00 | ▲20.00 | ▲0.97% |
| 25-08-04 | 2,070.00 | ▲2.00 | ▲0.1% |
| 25-08-01 | 2,068.00 | ▼-80.00 | ▼-3.72% |
| 25-07-31 | 2,148.00 | ▼-83.00 | ▼-3.72% |
| 25-07-30 | 2,231.00 | ▲4.00 | ▲0.18% |
| 25-07-29 | 2,227.00 | ▼-36.00 | ▼-1.59% |
| 25-07-28 | 2,263.00 | ▼-32.00 | ▼-1.39% |
| 25-07-25 | 2,295.00 | ▼-31.00 | ▼-1.33% |
| 25-07-24 | 2,326.00 | ▼-21.00 | ▼-0.89% |
| 25-07-23 | 2,347.00 | ▲7.00 | ▲0.3% |
| 25-07-22 | 2,340.00 | ▲33.00 | ▲1.43% |
| 25-07-21 | 2,307.00 | ▲74.00 | ▲3.31% |
| 25-07-18 | 2,233.00 | ▲36.00 | ▲1.64% |
| 25-07-17 | 2,197.00 | ▼-28.00 | ▼-1.26% |
| 25-07-16 | 2,225.00 | ▲3.00 | ▲0.14% |
| 25-07-15 | 2,222.00 | ▼-13.00 | ▼-0.58% |
| 25-07-14 | 2,235.00 | ▼-23.00 | ▼-1.02% |
| 25-07-11 | 2,258.00 | ▲6.00 | ▲0.27% |
| 25-07-10 | 2,252.00 | ▲82.00 | ▲3.78% |
| 25-07-09 | 2,170.00 | ▼-55.00 | ▼-2.47% |
| 25-07-08 | 2,225.00 | ▲27.00 | ▲1.23% |
| 25-07-07 | 2,198.00 | ▼-4.00 | ▼-0.18% |
| 25-07-04 | 2,202.00 | ▼-42.00 | ▼-1.87% |
| 25-07-03 | 2,244.00 | ▼-19.50 | ▼-0.86% |
| 25-07-02 | 2,263.50 | ▲90.50 | ▲4.16% |
| 25-07-01 | 2,173.00 | ▲23.00 | ▲1.07% |
| 25-06-30 | 2,150.00 | ▼-1.00 | ▼-0.05% |
| 25-06-27 | 2,151.00 | ▲7.50 | ▲0.35% |
| 25-06-26 | 2,143.50 | ▲138.00 | ▲6.88% |
| 25-06-25 | 2,005.50 | ▼-49.50 | ▼-2.41% |
| 25-06-24 | 2,055.00 | ▲38.00 | ▲1.88% |
| 25-06-23 | 2,017.00 | ▲5.00 | ▲0.25% |
| 25-06-20 | 2,012.00 | ▼-7.00 | ▼-0.35% |
| 25-06-19 | 2,019.00 | ▼-71.00 | ▼-3.4% |
| 25-06-18 | 2,090.00 | ▼-26.50 | ▼-1.25% |
| 25-06-17 | 2,116.50 | ▼-12.50 | ▼-0.59% |
| 25-06-16 | 2,129.00 | ▲15.50 | ▲0.73% |
| 25-06-13 | 2,113.50 | ▼-20.00 | ▼-0.94% |
| 25-06-12 | 2,133.50 | ▼-9.50 | ▼-0.44% |
| 25-06-11 | 2,143.00 | ▼-52.50 | ▼-2.39% |
| 25-06-10 | 2,195.50 | ▼-0.50 | ▼-0.02% |
| 25-06-09 | 2,196.00 | ▼-21.00 | ▼-0.95% |
| 25-06-06 | 2,217.00 | ▼-76.50 | ▼-3.34% |
| 25-06-05 | 2,293.50 | ▲60.00 | ▲2.69% |
| 25-06-04 | 2,233.50 | ▲53.50 | ▲2.45% |
| 25-06-03 | 2,180.00 | ▼-40.00 | ▼-1.8% |
| 25-06-02 | 2,220.00 | ▲52.63 | ▲2.43% |
| 25-05-30 | 2,167.37 | ▼-37.63 | ▼-1.71% |
| 25-05-29 | 2,205.00 | ▲20.50 | ▲0.94% |
| 25-05-28 | 2,184.50 | ▼-51.00 | ▼-2.28% |
| 25-05-27 | 2,235.50 | ▲44.00 | ▲2.01% |
| 25-05-23 | 2,191.50 | ▲71.50 | ▲3.37% |
| 25-05-22 | 2,120.00 | ▼-21.00 | ▼-0.98% |
| 25-05-21 | 2,141.00 | ▲43.00 | ▲2.05% |
| 25-05-20 | 2,098.00 | ▲29.00 | ▲1.4% |
| 25-05-19 | 2,069.00 | ▲3.00 | ▲0.15% |
| 25-05-16 | 2,066.00 | ▼-77.00 | ▼-3.59% |
| 25-05-15 | 2,143.00 | ▼-57.50 | ▼-2.61% |
| 25-05-14 | 2,200.50 | ▼-37.00 | ▼-1.65% |
| 25-05-13 | 2,237.50 | ▲75.50 | ▲3.49% |
| 25-05-12 | 2,162.00 | ▲113.50 | ▲5.54% |
| 25-05-09 | 2,048.50 | ▲3.50 | ▲0.17% |
| 25-05-08 | 2,045.00 | ▼-22.50 | ▼-1.09% |
| 25-05-07 | 2,067.50 | ▼-2.50 | ▼-0.12% |
| 25-05-06 | 2,070.00 | ▼-66.00 | ▼-3.09% |
| 25-05-02 | 2,136.00 | ▲39.00 | ▲1.86% |
| 25-05-01 | 2,097.00 | ▲68.00 | ▲3.35% |
| 25-04-30 | 2,029.00 | ▼-98.50 | ▼-4.63% |
| 25-04-29 | 2,127.50 | ▲16.50 | ▲0.78% |
| 25-04-28 | 2,111.00 | ▼-37.00 | ▼-1.72% |
| 25-04-25 | 2,148.00 | ▼-7.00 | ▼-0.32% |
| 25-04-24 | 2,155.00 | ▲56.00 | ▲2.67% |
| 25-04-23 | 2,099.00 | ▲65.00 | ▲3.2% |
| 25-04-22 | 2,034.00 | ▲9.50 | ▲0.47% |
| 25-04-17 | 2,024.50 | ▼-9.50 | ▼-0.47% |
| 25-04-16 | 2,034.00 | ▲3.00 | ▲0.15% |
| 25-04-15 | 2,031.00 | ▲44.20 | ▲2.22% |
| 25-04-14 | 1,986.80 | ▲34.00 | ▲1.74% |
| 25-04-11 | 1,952.80 | ▲61.60 | ▲3.26% |
| 25-04-10 | 1,891.20 | ▲126.40 | ▲7.16% |
| 25-04-09 | 1,764.80 | ▼-92.00 | ▼-4.95% |
| 25-04-08 | 1,856.80 | ▲44.00 | ▲2.43% |
| 25-04-07 | 1,812.80 | ▼-19.60 | ▼-1.07% |
| 25-04-04 | 1,832.40 | ▼-171.60 | ▼-8.56% |
| 25-04-03 | 2,004.00 | ▼-146.00 | ▼-6.79% |
| 25-04-02 | 2,150.00 | ▲7.50 | ▲0.35% |
| 25-04-01 | 2,142.50 | ▼-2.50 | ▼-0.12% |
| 25-03-31 | 2,145.00 | ▼-108.50 | ▼-4.81% |
| 25-03-28 | 2,253.50 | ▼-68.50 | ▼-2.95% |
| 25-03-27 | 2,322.00 | ▼-57.50 | ▼-2.42% |
| 25-03-26 | 2,379.50 | ▼-14.00 | ▼-0.58% |
| 25-03-25 | 2,393.50 | ▲88.00 | ▲3.82% |
| 25-03-24 | 2,305.50 | ▲50.50 | ▲2.24% |
| 25-03-21 | 2,255.00 | ▼-71.50 | ▼-3.07% |
| 25-03-20 | 2,326.50 | ▼-40.50 | ▼-1.71% |
| 25-03-19 | 2,367.00 | ▼-4.50 | ▼-0.19% |
| 25-03-18 | 2,371.50 | ▲27.50 | ▲1.17% |
| 25-03-17 | 2,344.00 | ▲31.00 | ▲1.34% |
| 25-03-14 | 2,313.00 | ▲58.00 | ▲2.57% |
| 25-03-13 | 2,255.00 | ▼-0.50 | ▼-0.02% |
| 25-03-12 | 2,255.50 | ▲10.50 | ▲0.47% |
| 25-03-11 | 2,245.00 | ▼-12.50 | ▼-0.55% |
| 25-03-10 | 2,257.50 | ▼-124.00 | ▼-5.21% |
| 25-03-07 | 2,381.50 | ▼-81.00 | ▼-3.29% |
| 25-03-06 | 2,462.50 | ▲54.50 | ▲2.26% |
| 25-03-05 | 2,408.00 | ▲107.00 | ▲4.65% |
| 25-03-04 | 2,301.00 | ▼-59.50 | ▼-2.52% |
| 25-03-03 | 2,360.50 | ▲24.50 | ▲1.05% |
| 25-02-28 | 2,336.00 | ▼-27.00 | ▼-1.14% |
| 25-02-27 | 2,363.00 | ▼-53.00 | ▼-2.19% |
| 25-02-26 | 2,416.00 | ▲82.00 | ▲3.51% |
| 25-02-25 | 2,334.00 | ▼-64.50 | ▼-2.69% |
| 25-02-24 | 2,398.50 | ▼-41.50 | ▼-1.7% |
| 25-02-21 | 2,440.00 | ▲11.00 | ▲0.45% |
| 25-02-20 | 2,429.00 | ▲59.00 | ▲2.49% |
| 25-02-19 | 2,370.00 | ▼-83.00 | ▼-3.38% |
| 25-02-18 | 2,453.00 | ▼-20.50 | ▼-0.83% |
| 25-02-17 | 2,473.50 | ▲10.50 | ▲0.43% |
| 25-02-14 | 2,463.00 | ▼-2.00 | ▼-0.08% |
| 25-02-13 | 2,465.00 | ▲27.00 | ▲1.11% |
| 25-02-12 | 2,438.00 | ▼-3.00 | ▼-0.12% |
| 25-02-11 | 2,441.00 | ▼-61.50 | ▼-2.46% |
| 25-02-10 | 2,502.50 | ▲33.50 | ▲1.36% |
| 25-02-07 | 2,469.00 | ▲19.00 | ▲0.78% |
| 25-02-06 | 2,450.00 | ▲118.00 | ▲5.06% |
| 25-02-05 | 2,332.00 | ▼-10.50 | ▼-0.45% |
| 25-02-04 | 2,342.50 | ▼-6.00 | ▼-0.26% |
| 25-02-03 | 2,348.50 | ▼-32.00 | ▼-1.34% |
| 25-01-31 | 2,380.50 | ▼-10.00 | ▼-0.42% |
| 25-01-30 | 2,390.50 | ▲28.00 | ▲1.19% |
| 25-01-29 | 2,362.50 | ▲6.00 | ▲0.25% |
| 25-01-28 | 2,356.50 | ▼-21.50 | ▼-0.9% |
| 25-01-27 | 2,378.00 | ▼-157.50 | ▼-6.21% |
| 25-01-24 | 2,535.50 | ▼-12.50 | ▼-0.49% |
| 25-01-23 | 2,548.00 | ▼-8.50 | ▼-0.33% |
| 25-01-22 | 2,556.50 | ▼-24.50 | ▼-0.95% |
| 25-01-21 | 2,581.00 | ▼-39.50 | ▼-1.51% |
| 25-01-20 | 2,620.50 | ▲72.50 | ▲2.85% |
| 25-01-17 | 2,548.00 | ▲88.00 | ▲3.58% |
| 25-01-16 | 2,460.00 | ▲12.00 | ▲0.49% |
| 25-01-15 | 2,448.00 | ▼-24.00 | ▼-0.97% |
| 25-01-14 | 2,472.00 | ▲19.50 | ▲0.8% |
| 25-01-13 | 2,452.50 | ▲29.50 | ▲1.22% |
| 25-01-10 | 2,423.00 | ▼-16.50 | ▼-0.68% |
| 25-01-09 | 2,439.50 | ▲78.00 | ▲3.3% |
| 25-01-08 | 2,361.50 | ▼-8.00 | ▼-0.34% |
| 25-01-07 | 2,369.50 | ▼-23.00 | ▼-0.96% |
| 25-01-06 | 2,392.50 | ▲46.00 | ▲1.96% |
| 25-01-03 | 2,346.50 | ▼-35.00 | ▼-1.47% |
| 25-01-02 | 2,381.50 | ▲13.50 | ▲0.57% |
| 25-01-01 | 2,368.00 | ▲4.00 | ▲0.17% |
| 24-12-31 | 2,364.00 | ▲28.00 | ▲1.2% |
| 24-12-30 | 2,336.00 | ▼-6.00 | ▼-0.26% |
| 24-12-27 | 2,342.00 | ▼-39.50 | ▼-1.66% |
| 24-12-24 | 2,381.50 | ▲48.50 | ▲2.08% |
| 24-12-23 | 2,333.00 | ▼-0.50 | ▼-0.02% |
| 24-12-20 | 2,333.50 | ▼-4.50 | ▼-0.19% |
| 24-12-19 | 2,338.00 | ▼-77.00 | ▼-3.19% |
| 24-12-18 | 2,415.00 | ▼-15.00 | ▼-0.62% |
| 24-12-17 | 2,430.00 | ▼-6.50 | ▼-0.27% |
| 24-12-16 | 2,436.50 | ▼-24.00 | ▼-0.98% |
| 24-12-13 | 2,460.50 | ▼-62.00 | ▼-2.46% |
| 24-12-12 | 2,522.50 | ▼-27.50 | ▼-1.08% |
| 24-12-11 | 2,550.00 | ▲45.00 | ▲1.8% |
| 24-12-10 | 2,505.00 | ▼-26.00 | ▼-1.03% |
| 24-12-09 | 2,531.00 | ▲66.50 | ▲2.7% |
| 24-12-06 | 2,464.50 | ▼-27.50 | ▼-1.1% |
| 24-12-05 | 2,492.00 | ▼-15.50 | ▼-0.62% |
| 24-12-04 | 2,507.50 | ▼-63.50 | ▼-2.47% |
| 24-12-03 | 2,571.00 | ▲8.50 | ▲0.33% |
| 24-12-02 | 2,562.50 | ▲42.00 | ▲1.67% |
| 24-11-29 | 2,520.50 | ▲129.50 | ▲5.42% |
| 24-11-28 | 2,391.00 | ▲6.00 | ▲0.25% |
| 24-11-27 | 2,385.00 | ▲12.50 | ▲0.53% |
| 24-11-26 | 2,372.50 | ▼-18.50 | ▼-0.77% |
| 24-11-25 | 2,391.00 | ▲32.00 | ▲1.36% |
| 24-11-22 | 2,359.00 | ▲9.00 | ▲0.38% |
| 24-11-21 | 2,350.00 | ▲10.00 | ▲0.43% |
| 24-11-20 | 2,340.00 | ▲35.50 | ▲1.54% |
| 24-11-19 | 2,304.50 | ▼-13.50 | ▼-0.58% |