[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
Auto Trader Group : ( AUTOA:LN )
586.00GBP ▼ -7.80 (-1.31%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 586.00 | ▼-7.80 | ▼-1.31% |
| 23-03-27 | 593.80 | ▼-0.20 | ▼-0.03% |
| 23-03-24 | 594.00 | ▼-13.60 | ▼-2.24% |
| 23-03-23 | 607.60 | ▲8.00 | ▲1.33% |
| 23-03-22 | 599.60 | ▲2.20 | ▲0.37% |
| 23-03-21 | 597.40 | ▲8.60 | ▲1.46% |
| 23-03-20 | 588.80 | ▲1.80 | ▲0.31% |
| 23-03-17 | 587.00 | ▼-2.60 | ▼-0.44% |
| 23-03-16 | 589.60 | ▲12.00 | ▲2.08% |
| 23-03-15 | 577.60 | ▼-7.60 | ▼-1.3% |
| 23-03-14 | 585.20 | ▲15.40 | ▲2.7% |
| 23-03-13 | 569.80 | ▼-5.80 | ▼-1.01% |
| 23-03-10 | 575.60 | ▼-13.80 | ▼-2.34% |
| 23-03-09 | 589.40 | ▼-0.80 | ▼-0.14% |
| 23-03-08 | 590.20 | ▼-3.40 | ▼-0.57% |
| 23-03-07 | 593.60 | ▲2.80 | ▲0.47% |
| 23-03-06 | 590.80 | ▲2.00 | ▲0.34% |
| 23-03-03 | 588.80 | -0.00 | -0% |
| 23-03-02 | 588.80 | ▼-2.80 | ▼-0.47% |
| 23-03-01 | 591.60 | ▼-3.80 | ▼-0.64% |
| 23-02-28 | 595.40 | ▼-1.60 | ▼-0.27% |
| 23-02-27 | 597.00 | ▲0.60 | ▲0.1% |
| 23-02-24 | 596.40 | ▼-5.20 | ▼-0.86% |
| 23-02-23 | 601.60 | ▲5.40 | ▲0.91% |
| 23-02-22 | 596.20 | ▲0.80 | ▲0.13% |
| 23-02-21 | 595.40 | ▼-1.60 | ▼-0.27% |
| 23-02-20 | 597.00 | ▼-3.20 | ▼-0.53% |
| 23-02-17 | 600.20 | ▼-8.20 | ▼-1.35% |
| 23-02-16 | 608.40 | ▼-5.80 | ▼-0.94% |
| 23-02-15 | 614.20 | ▲9.20 | ▲1.52% |
| 23-02-14 | 605.00 | ▼-2.60 | ▼-0.43% |
| 23-02-13 | 607.60 | ▲0.40 | ▲0.07% |
| 23-02-10 | 607.20 | ▼-13.00 | ▼-2.1% |
| 23-02-09 | 620.20 | ▲5.40 | ▲0.88% |
| 23-02-08 | 614.80 | ▼-1.00 | ▼-0.16% |
| 23-02-07 | 615.80 | ▼-6.60 | ▼-1.06% |
| 23-02-06 | 622.40 | ▼-15.80 | ▼-2.48% |
| 23-02-03 | 638.20 | ▲1.60 | ▲0.25% |
| 23-02-02 | 636.60 | ▲21.20 | ▲3.44% |
| 23-02-01 | 615.40 | ▼-11.60 | ▼-1.85% |
| 23-01-31 | 627.00 | ▲5.80 | ▲0.93% |
| 23-01-30 | 621.20 | ▲16.80 | ▲2.78% |
| 23-01-27 | 604.40 | ▲12.80 | ▲2.16% |
| 23-01-26 | 591.60 | ▲3.00 | ▲0.51% |
| 23-01-25 | 588.60 | ▼-5.00 | ▼-0.84% |
| 23-01-24 | 593.60 | ▲6.00 | ▲1.02% |
| 23-01-23 | 587.60 | ▲4.00 | ▲0.69% |
| 23-01-20 | 583.60 | ▲11.00 | ▲1.92% |
| 23-01-19 | 572.60 | ▲5.80 | ▲1.02% |
| 23-01-18 | 566.80 | ▲7.20 | ▲1.29% |
| 23-01-17 | 559.60 | ▼-5.80 | ▼-1.03% |
| 23-01-16 | 565.40 | ▲6.00 | ▲1.07% |
| 23-01-13 | 559.40 | ▲6.80 | ▲1.23% |
| 23-01-12 | 552.60 | ▲1.00 | ▲0.18% |
| 23-01-11 | 551.60 | ▲1.80 | ▲0.33% |
| 23-01-10 | 549.80 | ▲2.60 | ▲0.48% |
| 23-01-09 | 547.20 | ▲7.40 | ▲1.37% |
| 23-01-06 | 539.80 | ▲5.40 | ▲1.01% |
| 23-01-05 | 534.40 | ▲9.00 | ▲1.71% |
| 23-01-04 | 525.40 | ▲5.00 | ▲0.96% |
| 23-01-03 | 520.40 | ▲4.80 | ▲0.93% |
| 22-12-30 | 515.60 | ▼-11.80 | ▼-2.24% |
| 22-12-29 | 527.40 | ▲6.40 | ▲1.23% |
| 22-12-28 | 521.00 | ▲2.80 | ▲0.54% |
| 22-12-23 | 518.20 | ▼-3.60 | ▼-0.69% |
| 22-12-22 | 521.80 | ▼-3.00 | ▼-0.57% |
| 22-12-21 | 524.80 | ▲4.80 | ▲0.92% |
| 22-12-20 | 520.00 | ▼-1.80 | ▼-0.34% |
| 22-12-19 | 521.80 | ▼-12.60 | ▼-2.36% |
| 22-12-16 | 534.40 | ▼-16.40 | ▼-2.98% |
| 22-12-15 | 550.80 | ▼-13.00 | ▼-2.31% |
| 22-12-14 | 563.80 | ▼-5.60 | ▼-0.98% |
| 22-12-13 | 569.40 | ▲12.40 | ▲2.23% |
| 22-12-12 | 557.00 | ▼-5.20 | ▼-0.92% |
| 22-12-09 | 562.20 | ▲5.20 | ▲0.93% |
| 22-12-08 | 557.00 | ▼-2.80 | ▼-0.5% |
| 22-12-07 | 559.80 | ▼-8.40 | ▼-1.48% |
| 22-12-06 | 568.20 | ▼-11.80 | ▼-2.03% |
| 22-12-05 | 580.00 | ▲4.80 | ▲0.83% |
| 22-12-02 | 575.20 | ▼-1.60 | ▼-0.28% |
| 22-12-01 | 576.80 | ▲11.00 | ▲1.94% |
| 22-11-30 | 565.80 | ▲1.00 | ▲0.18% |
| 22-11-29 | 564.80 | ▼-6.60 | ▼-1.16% |
| 22-11-28 | 571.40 | ▼-6.00 | ▼-1.04% |
| 22-11-25 | 577.40 | ▼-9.60 | ▼-1.64% |
| 22-11-24 | 587.00 | ▲6.20 | ▲1.07% |
| 22-11-23 | 580.80 | ▲10.20 | ▲1.79% |
| 22-11-22 | 570.60 | ▲0.40 | ▲0.07% |
| 22-11-21 | 570.20 | ▲3.40 | ▲0.6% |
| 22-11-18 | 566.80 | ▲7.80 | ▲1.4% |
| 22-11-17 | 559.00 | ▲3.20 | ▲0.58% |
| 22-11-16 | 555.80 | ▼-18.20 | ▼-3.17% |
| 22-11-15 | 574.00 | ▲0.60 | ▲0.1% |
| 22-11-14 | 573.40 | ▼-1.20 | ▼-0.21% |
| 22-11-11 | 574.60 | ▲3.60 | ▲0.63% |
| 22-11-10 | 571.00 | ▲17.00 | ▲3.07% |
| 22-11-09 | 554.00 | ▲6.80 | ▲1.24% |
| 22-11-08 | 547.20 | ▲11.60 | ▲2.17% |
| 22-11-07 | 535.60 | ▼-5.00 | ▼-0.92% |
| 22-11-04 | 540.60 | ▲12.40 | ▲2.35% |
| 22-11-03 | 528.20 | ▼-1.00 | ▼-0.19% |
| 22-11-02 | 529.20 | ▼-5.20 | ▼-0.97% |
| 22-11-01 | 534.40 | ▲12.80 | ▲2.45% |
| 22-10-31 | 521.60 | ▲1.20 | ▲0.23% |
| 22-10-28 | 520.40 | ▼-7.20 | ▼-1.36% |
| 22-10-27 | 527.60 | ▲3.20 | ▲0.61% |
| 22-10-26 | 524.40 | ▲11.60 | ▲2.26% |
| 22-10-25 | 512.80 | ▲10.80 | ▲2.15% |
| 22-10-24 | 502.00 | ▲15.80 | ▲3.25% |
| 22-10-21 | 486.20 | ▼-32.00 | ▼-6.18% |
| 22-10-20 | 518.20 | ▲0.40 | ▲0.08% |
| 22-10-19 | 517.80 | ▼-15.00 | ▼-2.82% |
| 22-10-18 | 532.80 | ▲2.00 | ▲0.38% |
| 22-10-17 | 530.80 | ▲7.20 | ▲1.38% |
| 22-10-14 | 523.60 | ▲1.00 | ▲0.19% |
| 22-10-13 | 522.60 | ▲6.20 | ▲1.2% |
| 22-10-12 | 516.40 | ▼-8.20 | ▼-1.56% |
| 22-10-11 | 524.60 | ▼-6.20 | ▼-1.17% |
| 22-10-10 | 530.80 | ▲7.20 | ▲1.38% |
| 22-10-07 | 523.60 | ▼-13.60 | ▼-2.53% |
| 22-10-06 | 537.20 | ▼-7.20 | ▼-1.32% |
| 22-10-05 | 544.40 | ▲8.60 | ▲1.61% |
| 22-10-04 | 535.80 | ▲12.60 | ▲2.41% |
| 22-10-03 | 523.20 | ▲8.20 | ▲1.59% |
| 22-09-30 | 515.00 | ▲19.90 | ▲4.02% |
| 22-09-29 | 495.10 | ▼-45.90 | ▼-8.48% |
| 22-09-28 | 541.00 | ▼-8.80 | ▼-1.6% |
| 22-09-27 | 549.80 | ▼-26.80 | ▼-4.65% |
| 22-09-26 | 576.60 | ▲1.20 | ▲0.21% |
| 22-09-23 | 575.40 | ▼-23.60 | ▼-3.94% |
| 22-09-22 | 599.00 | ▼-14.40 | ▼-2.35% |
| 22-09-21 | 613.40 | ▲10.80 | ▲1.79% |
| 22-09-20 | 602.60 | ▼-11.60 | ▼-1.89% |
| 22-09-16 | 614.20 | ▼-6.60 | ▼-1.06% |
| 22-09-15 | 620.80 | ▼-2.00 | ▼-0.32% |
| 22-09-14 | 622.80 | ▼-20.20 | ▼-3.14% |
| 22-09-13 | 643.00 | ▼-26.00 | ▼-3.89% |
| 22-09-12 | 669.00 | ▲10.60 | ▲1.61% |
| 22-09-09 | 658.40 | ▲18.00 | ▲2.81% |
| 22-09-08 | 640.40 | ▼-3.80 | ▼-0.59% |
| 22-09-07 | 644.20 | ▲5.20 | ▲0.81% |
| 22-09-06 | 639.00 | ▲6.60 | ▲1.04% |
| 22-09-05 | 632.40 | ▼-15.00 | ▼-2.32% |
| 22-09-02 | 647.40 | ▲16.40 | ▲2.6% |
| 22-09-01 | 631.00 | ▼-20.80 | ▼-3.19% |
| 22-08-31 | 651.80 | ▲3.40 | ▲0.52% |
| 22-08-30 | 648.40 | ▼-2.20 | ▼-0.34% |
| 22-08-26 | 650.60 | ▼-12.60 | ▼-1.9% |
| 22-08-25 | 663.20 | ▼-3.00 | ▼-0.45% |
| 22-08-24 | 666.20 | ▲5.40 | ▲0.82% |
| 22-08-23 | 660.80 | ▼-11.20 | ▼-1.67% |
| 22-08-22 | 672.00 | ▼-3.00 | ▼-0.44% |
| 22-08-19 | 675.00 | ▲7.60 | ▲1.14% |
| 22-08-18 | 667.40 | ▲9.00 | ▲1.37% |
| 22-08-17 | 658.40 | ▲0.40 | ▲0.06% |
| 22-08-16 | 658.00 | ▼-6.80 | ▼-1.02% |
| 22-08-15 | 664.80 | ▲6.00 | ▲0.91% |
| 22-08-12 | 658.80 | ▼-5.60 | ▼-0.84% |
| 22-08-11 | 664.40 | ▲1.20 | ▲0.18% |
| 22-08-10 | 663.20 | ▲19.00 | ▲2.95% |
| 22-08-09 | 644.20 | ▼-17.60 | ▼-2.66% |
| 22-08-08 | 661.80 | ▲8.40 | ▲1.29% |
| 22-08-05 | 653.40 | ▼-10.80 | ▼-1.63% |
| 22-08-04 | 664.20 | ▲14.80 | ▲2.28% |
| 22-08-03 | 649.40 | ▲19.00 | ▲3.01% |
| 22-08-02 | 630.40 | ▼-15.80 | ▼-2.45% |
| 22-08-01 | 646.20 | ▲16.60 | ▲2.64% |
| 22-07-29 | 629.60 | ▲7.20 | ▲1.16% |
| 22-07-28 | 622.40 | ▲10.00 | ▲1.63% |
| 22-07-27 | 612.40 | ▲14.20 | ▲2.37% |
| 22-07-26 | 598.20 | ▼-5.40 | ▼-0.89% |
| 22-07-25 | 603.60 | ▼-8.80 | ▼-1.44% |
| 22-07-22 | 612.40 | ▼-2.80 | ▼-0.46% |
| 22-07-21 | 615.20 | ▲14.80 | ▲2.47% |
| 22-07-20 | 600.40 | ▲10.60 | ▲1.8% |
| 22-07-19 | 589.80 | ▲1.80 | ▲0.31% |
| 22-07-18 | 588.00 | ▲9.80 | ▲1.69% |
| 22-07-15 | 578.20 | ▲10.80 | ▲1.9% |
| 22-07-14 | 567.40 | ▼-3.40 | ▼-0.6% |
| 22-07-13 | 570.80 | ▼-15.20 | ▼-2.59% |
| 22-07-12 | 586.00 | ▼-4.20 | ▼-0.71% |
| 22-07-11 | 590.20 | ▼-1.80 | ▼-0.3% |
| 22-07-08 | 592.00 | ▲7.80 | ▲1.34% |
| 22-07-07 | 584.20 | ▼-3.00 | ▼-0.51% |
| 22-07-06 | 587.20 | ▲24.00 | ▲4.26% |
| 22-07-05 | 563.20 | ▲3.60 | ▲0.64% |
| 22-07-04 | 559.60 | ▲17.40 | ▲3.21% |
| 22-07-01 | 542.20 | ▼-12.80 | ▼-2.31% |
| 22-06-30 | 555.00 | ▲4.00 | ▲0.73% |
| 22-06-29 | 551.00 | ▼-1.40 | ▼-0.25% |
| 22-06-28 | 552.40 | ▲0.80 | ▲0.15% |
| 22-06-27 | 551.60 | ▲1.60 | ▲0.29% |
| 22-06-24 | 550.00 | ▲18.80 | ▲3.54% |
| 22-06-23 | 531.20 | ▼-5.40 | ▼-1.01% |
| 22-06-22 | 536.60 | ▲7.20 | ▲1.36% |
| 22-06-21 | 529.40 | ▲3.20 | ▲0.61% |
| 22-06-20 | 526.20 | ▲9.20 | ▲1.78% |
| 22-06-17 | 517.00 | ▲17.50 | ▲3.5% |
| 22-06-16 | 499.50 | ▼-22.50 | ▼-4.31% |
| 22-06-15 | 522.00 | ▲8.60 | ▲1.68% |
| 22-06-14 | 513.40 | ▼-19.60 | ▼-3.68% |
| 22-06-13 | 533.00 | ▼-19.60 | ▼-3.55% |
| 22-06-10 | 552.60 | ▼-5.80 | ▼-1.04% |
| 22-06-09 | 558.40 | ▼-12.40 | ▼-2.17% |
| 22-06-08 | 570.80 | ▼-5.80 | ▼-1.01% |
| 22-06-07 | 576.60 | ▼-13.00 | ▼-2.2% |
| 22-06-06 | 589.60 | ▲2.80 | ▲0.48% |
| 22-06-01 | 586.80 | ▼-2.80 | ▼-0.47% |
| 22-05-31 | 589.60 | ▼-1.20 | ▼-0.2% |
| 22-05-30 | 590.80 | ▲14.00 | ▲2.43% |
| 22-05-27 | 576.80 | ▼-4.20 | ▼-0.72% |
| 22-05-26 | 581.00 | ▲15.00 | ▲2.65% |
| 22-05-25 | 566.00 | ▲12.60 | ▲2.28% |
| 22-05-24 | 553.40 | ▼-3.20 | ▼-0.57% |
| 22-05-23 | 556.60 | ▲6.00 | ▲1.09% |
| 22-05-20 | 550.60 | ▲14.00 | ▲2.61% |
| 22-05-19 | 536.60 | ▼-20.00 | ▼-3.59% |
| 22-05-18 | 556.60 | ▼-7.40 | ▼-1.31% |
| 22-05-17 | 564.00 | ▲7.60 | ▲1.37% |
| 22-05-16 | 556.40 | ▼-3.40 | ▼-0.61% |
| 22-05-13 | 559.80 | ▲7.20 | ▲1.3% |
| 22-05-12 | 552.60 | ▼-4.60 | ▼-0.83% |
| 22-05-11 | 557.20 | ▲6.60 | ▲1.2% |
| 22-05-10 | 550.60 | ▼-9.80 | ▼-1.75% |
| 22-05-09 | 560.40 | ▼-19.00 | ▼-3.28% |
| 22-05-06 | 579.40 | ▼-36.40 | ▼-5.91% |
| 22-05-05 | 615.80 | ▼-10.60 | ▼-1.69% |
| 22-05-04 | 626.40 | ▼-8.20 | ▼-1.29% |
| 22-05-03 | 634.60 | ▼-0.20 | ▼-0.03% |
| 22-04-29 | 634.80 | ▲1.80 | ▲0.28% |
| 22-04-28 | 633.00 | ▲14.60 | ▲2.36% |
| 22-04-27 | 618.40 | ▼-0.40 | ▼-0.06% |
| 22-04-26 | 618.80 | ▼-13.60 | ▼-2.15% |
| 22-04-25 | 632.40 | ▼-1.40 | ▼-0.22% |
| 22-04-22 | 633.80 | ▼-2.80 | ▼-0.44% |
| 22-04-21 | 636.60 | ▼-3.40 | ▼-0.53% |
| 22-04-20 | 640.00 | ▼-2.00 | ▼-0.31% |
| 22-04-19 | 642.00 | ▼-2.80 | ▼-0.43% |
| 22-04-14 | 644.80 | ▲2.60 | ▲0.4% |
| 22-04-13 | 642.20 | ▲4.00 | ▲0.63% |
| 22-04-12 | 638.20 | ▲4.00 | ▲0.63% |
| 22-04-11 | 634.20 | ▼-10.00 | ▼-1.55% |
| 22-04-08 | 644.20 | ▼-5.20 | ▼-0.8% |
| 22-04-07 | 649.40 | ▼-1.40 | ▼-0.22% |
| 22-04-06 | 650.80 | ▼-9.80 | ▼-1.48% |
| 22-04-05 | 660.60 | ▲10.60 | ▲1.63% |
| 22-04-04 | 650.00 | ▲11.80 | ▲1.85% |
| 22-04-01 | 638.20 | ▲5.40 | ▲0.85% |
| 22-03-31 | 632.80 | ▼-9.00 | ▼-1.4% |
| 22-03-30 | 641.80 | ▼-15.00 | ▼-2.28% |