[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
FAST RETAIL-DRS : ( 6288.HK )
16.82 ▲ 0.42 (2.56%)
2023-03-29
최근 1년 일별 시세
(2023-03-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-29 | 16.82 | ▲0.42 | ▲2.56% |
| 23-03-28 | 16.40 | -0.00 | -0% |
| 23-03-27 | 16.40 | -0.00 | -0% |
| 23-03-24 | 16.40 | -0.00 | -0% |
| 23-03-23 | 16.40 | -0.00 | -0% |
| 23-03-22 | 16.40 | ▲0.34 | ▲2.12% |
| 23-03-21 | 16.06 | ▼-0.22 | ▼-1.35% |
| 23-03-20 | 16.28 | -0.00 | -0% |
| 23-03-17 | 16.28 | ▲0.68 | ▲4.36% |
| 23-03-16 | 15.60 | ▼-1.10 | ▼-6.59% |
| 23-03-15 | 16.70 | -0.00 | -0% |
| 23-03-14 | 16.70 | -0.00 | -0% |
| 23-03-13 | 16.70 | ▲1.10 | ▲7.05% |
| 23-03-10 | 15.60 | ▼-0.20 | ▼-1.27% |
| 23-03-09 | 15.80 | -0.00 | -0% |
| 23-03-08 | 15.80 | -0.00 | -0% |
| 23-03-07 | 15.80 | -0.00 | -0% |
| 23-03-06 | 15.80 | -0.00 | -0% |
| 23-03-03 | 15.80 | ▲0.13 | ▲0.83% |
| 23-03-02 | 15.67 | -0.00 | -0% |
| 23-03-01 | 15.67 | ▼-31.33 | ▼-66.66% |
| 23-02-28 | 47.00 | ▼-1.00 | ▼-2.08% |
| 23-02-27 | 48.00 | ▲0.50 | ▲1.05% |
| 23-02-24 | 47.50 | ▼-0.50 | ▼-1.04% |
| 23-02-23 | 48.00 | -0.00 | -0% |
| 23-02-22 | 48.00 | ▼-0.30 | ▼-0.62% |
| 23-02-21 | 48.30 | -0.00 | -0% |
| 23-02-20 | 48.30 | -0.00 | -0% |
| 23-02-17 | 48.30 | ▼-0.20 | ▼-0.41% |
| 23-02-16 | 48.50 | ▲0.30 | ▲0.62% |
| 23-02-15 | 48.20 | ▲0.10 | ▲0.21% |
| 23-02-14 | 48.10 | ▲0.60 | ▲1.26% |
| 23-02-13 | 47.50 | ▼-0.55 | ▼-1.14% |
| 23-02-10 | 48.05 | -0.00 | -0% |
| 23-02-09 | 48.05 | ▼-2.45 | ▼-4.85% |
| 23-02-08 | 50.50 | -0.00 | -0% |
| 23-02-07 | 50.50 | -0.00 | -0% |
| 23-02-06 | 50.50 | ▲1.00 | ▲2.02% |
| 23-02-03 | 49.50 | ▲2.55 | ▲5.43% |
| 23-02-02 | 46.95 | ▲0.05 | ▲0.11% |
| 23-02-01 | 46.90 | ▼-0.40 | ▼-0.85% |
| 23-01-31 | 47.30 | -0.00 | -0% |
| 23-01-30 | 47.30 | -0.00 | -0% |
| 23-01-27 | 47.30 | ▲0.20 | ▲0.42% |
| 23-01-26 | 47.10 | -0.00 | -0% |
| 23-01-20 | 47.10 | ▲0.10 | ▲0.21% |
| 23-01-19 | 47.00 | ▼-1.05 | ▼-2.19% |
| 23-01-18 | 48.05 | -0.00 | -0% |
| 23-01-17 | 48.05 | ▲0.50 | ▲1.05% |
| 23-01-16 | 47.55 | ▲0.75 | ▲1.6% |
| 23-01-13 | 46.80 | ▼-0.10 | ▼-0.21% |
| 23-01-12 | 46.90 | ▼-1.25 | ▼-2.6% |
| 23-01-11 | 48.15 | ▲1.10 | ▲2.34% |
| 23-01-10 | 47.05 | ▲0.85 | ▲1.84% |
| 23-01-09 | 46.20 | ▲0.20 | ▲0.43% |
| 23-01-06 | 46.00 | ▼-1.20 | ▼-2.54% |
| 23-01-05 | 47.20 | ▲0.40 | ▲0.85% |
| 23-01-04 | 46.80 | ▲0.05 | ▲0.11% |
| 23-01-03 | 46.75 | -0.00 | -0% |
| 22-12-30 | 46.75 | -0.00 | -0% |
| 22-12-29 | 46.75 | -0.00 | -0% |
| 22-12-28 | 46.75 | ▲1.30 | ▲2.86% |
| 22-12-23 | 45.45 | -0.00 | -0% |
| 22-12-22 | 45.45 | ▲0.15 | ▲0.33% |
| 22-12-21 | 45.30 | ▲0.10 | ▲0.22% |
| 22-12-20 | 45.20 | ▼-1.95 | ▼-4.14% |
| 22-12-19 | 47.15 | -0.00 | -0% |
| 22-12-16 | 47.15 | -0.00 | -0% |
| 22-12-15 | 47.15 | -0.00 | -0% |
| 22-12-14 | 47.15 | -0.00 | -0% |
| 22-12-13 | 47.15 | -0.00 | -0% |
| 22-12-12 | 47.15 | -0.00 | -0% |
| 22-12-09 | 47.15 | ▲0.95 | ▲2.06% |
| 22-12-08 | 46.20 | ▲0.20 | ▲0.43% |
| 22-12-07 | 46.00 | -0.00 | -0% |
| 22-12-06 | 46.00 | ▲0.25 | ▲0.55% |
| 22-12-05 | 45.75 | ▲0.70 | ▲1.55% |
| 22-12-02 | 45.05 | ▼-1.95 | ▼-4.15% |
| 22-12-01 | 47.00 | ▲1.65 | ▲3.64% |
| 22-11-30 | 45.35 | ▲0.35 | ▲0.78% |
| 22-11-29 | 45.00 | -0.00 | -0% |
| 22-11-28 | 45.00 | ▼-0.90 | ▼-1.96% |
| 22-11-25 | 45.90 | ▼-0.05 | ▼-0.11% |
| 22-11-24 | 45.95 | -0.00 | -0% |
| 22-11-23 | 45.95 | -0.00 | -0% |
| 22-11-22 | 45.95 | -0.00 | -0% |
| 22-11-21 | 45.95 | ▲0.15 | ▲0.33% |
| 22-11-18 | 45.80 | ▼-0.25 | ▼-0.54% |
| 22-11-17 | 46.05 | -0.00 | -0% |
| 22-11-16 | 46.05 | -0.00 | -0% |
| 22-11-15 | 46.05 | ▼-0.40 | ▼-0.86% |
| 22-11-14 | 46.45 | ▲1.30 | ▲2.88% |
| 22-11-11 | 45.15 | ▲0.20 | ▲0.44% |
| 22-11-10 | 44.95 | -0.00 | -0% |
| 22-11-09 | 44.95 | -0.00 | -0% |
| 22-11-08 | 44.95 | ▲0.35 | ▲0.78% |
| 22-11-07 | 44.60 | -0.00 | -0% |
| 22-11-04 | 44.60 | -0.00 | -0% |
| 22-11-03 | 44.60 | -0.00 | -0% |
| 22-11-02 | 44.60 | -0.00 | -0% |
| 22-11-01 | 44.60 | -0.00 | -0% |
| 22-10-31 | 44.60 | ▲0.25 | ▲0.56% |
| 22-10-28 | 44.35 | ▼-0.10 | ▼-0.22% |
| 22-10-27 | 44.45 | -0.00 | -0% |
| 22-10-26 | 44.45 | -0.00 | -0% |
| 22-10-25 | 44.45 | ▼-0.05 | ▼-0.11% |
| 22-10-24 | 44.50 | -0.00 | -0% |
| 22-10-21 | 44.50 | -0.00 | -0% |
| 22-10-20 | 44.50 | -0.00 | -0% |
| 22-10-19 | 44.50 | -0.00 | -0% |
| 22-10-18 | 44.50 | -0.00 | -0% |
| 22-10-17 | 44.50 | ▲0.40 | ▲0.91% |
| 22-10-14 | 44.10 | ▲2.60 | ▲6.27% |
| 22-10-13 | 41.50 | -0.00 | -0% |
| 22-10-12 | 41.50 | ▲0.20 | ▲0.48% |
| 22-10-11 | 41.30 | ▼-1.70 | ▼-3.95% |
| 22-10-10 | 43.00 | -0.00 | -0% |
| 22-10-07 | 43.00 | ▼-0.50 | ▼-1.15% |
| 22-10-06 | 43.50 | -0.00 | -0% |
| 22-10-05 | 43.50 | -0.00 | -0% |
| 22-10-03 | 43.50 | -0.00 | -0% |
| 22-09-30 | 43.50 | -0.00 | -0% |
| 22-09-29 | 43.50 | -0.00 | -0% |
| 22-09-28 | 43.50 | -0.00 | -0% |
| 22-09-27 | 43.50 | -0.00 | -0% |
| 22-09-26 | 43.50 | -0.00 | -0% |
| 22-09-23 | 43.50 | -0.00 | -0% |
| 22-09-22 | 43.50 | ▼-1.40 | ▼-3.12% |
| 22-09-21 | 44.90 | -0.00 | -0% |
| 22-09-20 | 44.90 | ▼-0.05 | ▼-0.11% |
| 22-09-19 | 44.95 | ▼-0.55 | ▼-1.21% |
| 22-09-16 | 45.50 | -0.00 | -0% |
| 22-09-15 | 45.50 | -0.00 | -0% |
| 22-09-14 | 45.50 | -0.00 | -0% |
| 22-09-13 | 45.50 | -0.00 | -0% |
| 22-09-09 | 45.50 | ▲0.10 | ▲0.22% |
| 22-09-08 | 45.40 | ▼-1.00 | ▼-2.16% |
| 22-09-07 | 46.40 | ▼-0.10 | ▼-0.22% |
| 22-09-06 | 46.50 | -0.00 | -0% |
| 22-09-05 | 46.50 | ▼-0.50 | ▼-1.06% |
| 22-09-02 | 47.00 | -0.00 | -0% |
| 22-09-01 | 47.00 | ▼-1.05 | ▼-2.19% |
| 22-08-31 | 48.05 | ▼-0.85 | ▼-1.74% |
| 22-08-29 | 48.90 | -0.00 | -0% |
| 22-08-26 | 48.90 | ▼-0.10 | ▼-0.2% |
| 22-08-25 | 49.00 | -0.00 | -0% |
| 22-08-24 | 49.00 | -0.00 | -0% |
| 22-08-23 | 49.00 | -0.00 | -0% |
| 22-08-22 | 49.00 | ▼-0.80 | ▼-1.61% |
| 22-08-19 | 49.80 | -0.00 | -0% |
| 22-08-18 | 49.80 | ▲0.60 | ▲1.22% |
| 22-08-17 | 49.20 | ▲0.20 | ▲0.41% |
| 22-08-16 | 49.00 | -0.00 | -0% |
| 22-08-15 | 49.00 | ▼-0.40 | ▼-0.81% |
| 22-08-12 | 49.40 | -0.00 | -0% |
| 22-08-11 | 49.40 | ▲1.40 | ▲2.92% |
| 22-08-10 | 48.00 | ▼-1.75 | ▼-3.52% |
| 22-08-09 | 49.75 | ▲1.25 | ▲2.58% |
| 22-08-08 | 48.50 | ▲0.40 | ▲0.83% |
| 22-08-05 | 48.10 | -0.00 | -0% |
| 22-08-04 | 48.10 | ▲0.10 | ▲0.21% |
| 22-08-03 | 48.00 | ▲0.80 | ▲1.69% |
| 22-08-02 | 47.20 | ▲2.45 | ▲5.47% |
| 22-08-01 | 44.75 | ▲0.10 | ▲0.22% |
| 22-07-29 | 44.65 | ▲0.15 | ▲0.34% |
| 22-07-28 | 44.50 | -0.00 | -0% |
| 22-07-27 | 44.50 | ▼-0.30 | ▼-0.67% |
| 22-07-26 | 44.80 | -0.00 | -0% |
| 22-07-25 | 44.80 | -0.00 | -0% |
| 22-07-22 | 44.80 | -0.00 | -0% |
| 22-07-21 | 44.80 | ▲0.80 | ▲1.82% |
| 22-07-20 | 44.00 | ▼-0.20 | ▼-0.45% |
| 22-07-19 | 44.20 | ▲1.25 | ▲2.91% |
| 22-07-18 | 42.95 | ▲0.80 | ▲1.9% |
| 22-07-15 | 42.15 | ▲3.10 | ▲7.94% |
| 22-07-14 | 39.05 | ▲0.35 | ▲0.9% |
| 22-07-13 | 38.70 | -0.00 | -0% |
| 22-07-12 | 38.70 | ▼-1.00 | ▼-2.52% |
| 22-07-11 | 39.70 | -0.00 | -0% |
| 22-07-08 | 39.70 | ▲0.70 | ▲1.79% |
| 22-07-07 | 39.00 | ▼-0.25 | ▼-0.64% |
| 22-07-06 | 39.25 | ▼-0.35 | ▼-0.88% |
| 22-07-05 | 39.60 | ▲0.10 | ▲0.25% |
| 22-07-04 | 39.50 | ▼-1.50 | ▼-3.66% |
| 22-06-30 | 41.00 | -0.00 | -0% |
| 22-06-29 | 41.00 | ▼-0.75 | ▼-1.8% |
| 22-06-28 | 41.75 | ▲0.25 | ▲0.6% |
| 22-06-27 | 41.50 | ▲0.90 | ▲2.22% |
| 22-06-24 | 40.60 | -0.00 | -0% |
| 22-06-23 | 40.60 | ▲0.60 | ▲1.5% |
| 22-06-22 | 40.00 | -0.00 | -0% |
| 22-06-21 | 40.00 | ▲0.45 | ▲1.14% |
| 22-06-20 | 39.55 | ▲0.45 | ▲1.15% |
| 22-06-17 | 39.10 | -0.00 | -0% |
| 22-06-16 | 39.10 | ▲0.25 | ▲0.64% |
| 22-06-15 | 38.85 | ▼-0.65 | ▼-1.65% |
| 22-06-14 | 39.50 | ▼-1.10 | ▼-2.71% |
| 22-06-13 | 40.60 | -0.00 | -0% |
| 22-06-10 | 40.60 | -0.00 | -0% |
| 22-06-09 | 40.60 | ▲1.50 | ▲3.84% |
| 22-06-08 | 39.10 | ▼-1.50 | ▼-3.69% |
| 22-06-07 | 40.60 | ▼-0.05 | ▼-0.12% |
| 22-06-06 | 40.65 | ▲1.35 | ▲3.44% |
| 22-06-02 | 39.30 | ▲1.60 | ▲4.24% |
| 22-06-01 | 37.70 | ▲0.70 | ▲1.89% |
| 22-05-31 | 37.00 | -0.00 | -0% |
| 22-05-30 | 37.00 | -0.00 | -0% |
| 22-05-27 | 37.00 | ▼-0.10 | ▼-0.27% |
| 22-05-26 | 37.10 | ▲0.50 | ▲1.37% |
| 22-05-25 | 36.60 | ▲0.15 | ▲0.41% |
| 22-05-24 | 36.45 | -0.00 | -0% |
| 22-05-23 | 36.45 | -0.00 | -0% |
| 22-05-20 | 36.45 | ▲0.75 | ▲2.1% |
| 22-05-19 | 35.70 | ▼-0.10 | ▼-0.28% |
| 22-05-18 | 35.80 | ▲0.05 | ▲0.14% |
| 22-05-17 | 35.75 | ▲0.15 | ▲0.42% |
| 22-05-16 | 35.60 | ▲0.05 | ▲0.14% |
| 22-05-13 | 35.55 | ▲1.05 | ▲3.04% |
| 22-05-12 | 34.50 | ▼-1.80 | ▼-4.96% |
| 22-05-11 | 36.30 | ▲1.20 | ▲3.42% |
| 22-05-10 | 35.10 | ▼-2.15 | ▼-5.77% |
| 22-05-06 | 37.25 | ▼-0.75 | ▼-1.97% |
| 22-05-05 | 38.00 | -0.00 | -0% |
| 22-05-04 | 38.00 | -0.00 | -0% |
| 22-05-03 | 38.00 | -0.00 | -0% |
| 22-04-29 | 38.00 | ▲0.20 | ▲0.53% |
| 22-04-28 | 37.80 | -0.00 | -0% |
| 22-04-27 | 37.80 | ▼-1.55 | ▼-3.94% |
| 22-04-26 | 39.35 | ▲0.10 | ▲0.25% |
| 22-04-25 | 39.25 | ▼-0.25 | ▼-0.63% |
| 22-04-22 | 39.50 | ▼-0.75 | ▼-1.86% |
| 22-04-21 | 40.25 | ▲1.35 | ▲3.47% |
| 22-04-20 | 38.90 | ▲0.10 | ▲0.26% |
| 22-04-19 | 38.80 | -0.00 | -0% |
| 22-04-14 | 38.80 | -0.00 | -0% |
| 22-04-13 | 38.80 | ▼-0.05 | ▼-0.13% |
| 22-04-12 | 38.85 | ▲1.35 | ▲3.6% |
| 22-04-11 | 37.50 | ▼-0.55 | ▼-1.45% |
| 22-04-08 | 38.05 | ▼-0.95 | ▼-2.44% |
| 22-04-07 | 39.00 | ▼-1.00 | ▼-2.5% |
| 22-04-06 | 40.00 | -0.00 | -0% |
| 22-04-04 | 40.00 | -0.00 | -0% |
| 22-04-01 | 40.00 | ▼-0.50 | ▼-1.23% |
| 22-03-31 | 40.50 | -0.00 | -0% |
| 22-03-30 | 40.50 | ▲0.45 | ▲1.12% |