엔비디아 GTC 2026 관전법…GPU 일변도서 추론 강화로
무료
AstraZeneca : 아스트라제네카 ( AZN:LN )
14,380.00GBP ▲ 16.00 (0.11%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 14,380.00 | ▲16.00 | ▲0.11% |
| 26-03-12 | 14,364.00 | ▼-120.00 | ▼-0.83% |
| 26-03-11 | 14,484.00 | ▼-170.00 | ▼-1.16% |
| 26-03-10 | 14,654.00 | ▲212.00 | ▲1.47% |
| 26-03-09 | 14,442.00 | ▼-58.00 | ▼-0.4% |
| 26-03-06 | 14,500.00 | ▼-274.00 | ▼-1.85% |
| 26-03-05 | 14,774.00 | ▼-314.00 | ▼-2.08% |
| 26-03-04 | 15,088.00 | ▲156.00 | ▲1.04% |
| 26-03-03 | 14,932.00 | ▼-320.00 | ▼-2.1% |
| 26-03-02 | 15,252.00 | ▼-290.00 | ▼-1.87% |
| 26-02-27 | 15,542.00 | ▲432.00 | ▲2.86% |
| 26-02-26 | 15,110.00 | ▼-108.00 | ▼-0.71% |
| 26-02-25 | 15,218.00 | ▼-108.00 | ▼-0.7% |
| 26-02-24 | 15,326.00 | ▼-18.00 | ▼-0.12% |
| 26-02-23 | 15,344.00 | ▲74.00 | ▲0.48% |
| 26-02-20 | 15,270.00 | ▼-20.00 | ▼-0.13% |
| 26-02-19 | 15,290.00 | ▼-252.00 | ▼-1.62% |
| 26-02-18 | 15,542.00 | ▲20.00 | ▲0.13% |
| 26-02-17 | 15,522.00 | ▲362.00 | ▲2.39% |
| 26-02-16 | 15,160.00 | ▲42.00 | ▲0.28% |
| 26-02-13 | 15,118.00 | ▲212.00 | ▲1.42% |
| 26-02-12 | 14,906.00 | ▲88.00 | ▲0.59% |
| 26-02-11 | 14,818.00 | ▲654.00 | ▲4.62% |
| 26-02-10 | 14,164.00 | ▲276.00 | ▲1.99% |
| 26-02-09 | 13,888.00 | ▼-216.00 | ▼-1.53% |
| 26-02-06 | 14,104.00 | ▲124.00 | ▲0.89% |
| 26-02-05 | 13,980.00 | ▲184.00 | ▲1.33% |
| 26-02-04 | 13,796.00 | ▼-20.00 | ▼-0.14% |
| 26-02-03 | 13,816.00 | ▼-224.00 | ▼-1.6% |
| 26-02-02 | 14,040.00 | ▲440.00 | ▲3.24% |
| 26-01-30 | 13,600.00 | ▲140.00 | ▲1.04% |
| 26-01-29 | 13,460.00 | ▼-48.00 | ▼-0.36% |
| 26-01-28 | 13,508.00 | ▼-372.00 | ▼-2.68% |
| 26-01-27 | 13,880.00 | ▲128.00 | ▲0.93% |
| 26-01-26 | 13,752.00 | ▲172.00 | ▲1.27% |
| 26-01-23 | 13,580.00 | ▲20.00 | ▲0.15% |
| 26-01-22 | 13,560.00 | ▲222.00 | ▲1.66% |
| 26-01-21 | 13,338.00 | ▼-182.00 | ▼-1.35% |
| 26-01-20 | 13,520.00 | ▼-370.00 | ▼-2.66% |
| 26-01-19 | 13,890.00 | ▼-162.00 | ▼-1.15% |
| 26-01-16 | 14,052.00 | ▲26.00 | ▲0.19% |
| 26-01-15 | 14,026.00 | ▼-320.00 | ▼-2.23% |
| 26-01-14 | 14,346.00 | ▲338.00 | ▲2.41% |
| 26-01-13 | 14,008.00 | ▼-112.00 | ▼-0.79% |
| 26-01-12 | 14,120.00 | ▼-96.00 | ▼-0.68% |
| 26-01-09 | 14,216.00 | ▲40.00 | ▲0.28% |
| 26-01-08 | 14,176.00 | ▼-48.00 | ▼-0.34% |
| 26-01-07 | 14,224.00 | ▲186.00 | ▲1.32% |
| 26-01-06 | 14,038.00 | ▲654.00 | ▲4.89% |
| 26-01-05 | 13,384.00 | ▼-208.00 | ▼-1.53% |
| 26-01-02 | 13,592.00 | ▼-198.00 | ▼-1.44% |
| 26-01-01 | 13,790.00 | -0.00 | -0% |
| 25-12-31 | 13,790.00 | ▲40.00 | ▲0.29% |
| 25-12-30 | 13,750.00 | ▲2.00 | ▲0.01% |
| 25-12-29 | 13,748.00 | ▲74.00 | ▲0.54% |
| 25-12-24 | 13,674.00 | ▼-62.00 | ▼-0.45% |
| 25-12-23 | 13,736.00 | ▲104.00 | ▲0.76% |
| 25-12-22 | 13,632.00 | ▼-40.00 | ▼-0.29% |
| 25-12-19 | 13,672.00 | ▲124.00 | ▲0.92% |
| 25-12-18 | 13,548.00 | ▼-6.00 | ▼-0.04% |
| 25-12-17 | 13,554.00 | ▲48.00 | ▲0.36% |
| 25-12-16 | 13,506.00 | ▼-106.00 | ▼-0.78% |
| 25-12-15 | 13,612.00 | ▲168.00 | ▲1.25% |
| 25-12-12 | 13,444.00 | ▼-152.00 | ▼-1.12% |
| 25-12-11 | 13,596.00 | ▲82.00 | ▲0.61% |
| 25-12-10 | 13,514.00 | ▼-78.00 | ▼-0.57% |
| 25-12-09 | 13,592.00 | ▲14.00 | ▲0.1% |
| 25-12-08 | 13,578.00 | ▼-14.00 | ▼-0.1% |
| 25-12-05 | 13,592.00 | ▲78.00 | ▲0.58% |
| 25-12-04 | 13,514.00 | ▼-180.00 | ▼-1.31% |
| 25-12-03 | 13,694.00 | ▼-106.00 | ▼-0.77% |
| 25-12-02 | 13,800.00 | ▼-36.00 | ▼-0.26% |
| 25-12-01 | 13,836.00 | ▼-138.00 | ▼-0.99% |
| 25-11-28 | 13,974.00 | ▼-38.00 | ▼-0.27% |
| 25-11-27 | 14,012.00 | ▼-136.00 | ▼-0.96% |
| 25-11-26 | 14,148.00 | ▲48.00 | ▲0.34% |
| 25-11-25 | 14,100.00 | ▲166.00 | ▲1.19% |
| 25-11-24 | 13,934.00 | ▲114.00 | ▲0.82% |
| 25-11-21 | 13,820.00 | ▲170.00 | ▲1.25% |
| 25-11-20 | 13,650.00 | ▲54.00 | ▲0.4% |
| 25-11-19 | 13,596.00 | ▲30.00 | ▲0.22% |
| 25-11-18 | 13,566.00 | ▼-26.00 | ▼-0.19% |
| 25-11-17 | 13,592.00 | ▲60.00 | ▲0.44% |
| 25-11-14 | 13,532.00 | ▲38.00 | ▲0.28% |
| 25-11-13 | 13,494.00 | ▼-24.00 | ▼-0.18% |
| 25-11-12 | 13,518.00 | ▲52.00 | ▲0.39% |
| 25-11-11 | 13,466.00 | ▲340.00 | ▲2.59% |
| 25-11-10 | 13,126.00 | ▲226.00 | ▲1.75% |
| 25-11-07 | 12,900.00 | ▲66.00 | ▲0.51% |
| 25-11-06 | 12,834.00 | ▲384.00 | ▲3.08% |
| 25-11-05 | 12,450.00 | ▼-78.00 | ▼-0.62% |
| 25-11-04 | 12,528.00 | ▲164.00 | ▲1.33% |
| 25-11-03 | 12,364.00 | ▼-106.00 | ▼-0.85% |
| 25-10-31 | 12,470.00 | ▼-76.00 | ▼-0.61% |
| 25-10-30 | 12,546.00 | ▼-14.00 | ▼-0.11% |
| 25-10-29 | 12,560.00 | ▲154.00 | ▲1.24% |
| 25-10-28 | 12,406.00 | ▼-140.00 | ▼-1.12% |
| 25-10-27 | 12,546.00 | ▲14.00 | ▲0.11% |
| 25-10-24 | 12,532.00 | ▲36.00 | ▲0.29% |
| 25-10-23 | 12,496.00 | ▼-44.00 | ▼-0.35% |
| 25-10-22 | 12,540.00 | ▲66.00 | ▲0.53% |
| 25-10-21 | 12,474.00 | ▼-90.00 | ▼-0.72% |
| 25-10-20 | 12,564.00 | ▲6.00 | ▲0.05% |
| 25-10-17 | 12,558.00 | ▲4.00 | ▲0.03% |
| 25-10-16 | 12,554.00 | ▼-90.00 | ▼-0.71% |
| 25-10-15 | 12,644.00 | ▼-94.00 | ▼-0.74% |
| 25-10-14 | 12,738.00 | ▲14.00 | ▲0.11% |
| 25-10-13 | 12,724.00 | ▼-58.00 | ▼-0.45% |
| 25-10-10 | 12,782.00 | ▼-158.00 | ▼-1.22% |
| 25-10-09 | 12,940.00 | ▲134.00 | ▲1.05% |
| 25-10-08 | 12,806.00 | ▲26.00 | ▲0.2% |
| 25-10-07 | 12,780.00 | ▲54.00 | ▲0.42% |
| 25-10-06 | 12,726.00 | ▲76.00 | ▲0.6% |
| 25-10-03 | 12,650.00 | ▲196.00 | ▲1.57% |
| 25-10-02 | 12,454.00 | ▲18.00 | ▲0.14% |
| 25-10-01 | 12,436.00 | ▲1,254.00 | ▲0.01% |
| 25-09-30 | 11,182.00 | ▲94.00 | ▲0.85% |
| 25-09-29 | 11,088.00 | ▲88.00 | ▲0.8% |
| 25-09-26 | 11,000.00 | ▲44.00 | ▲0.4% |
| 25-09-25 | 10,956.00 | ▼-254.00 | ▼-2.27% |
| 25-09-24 | 11,210.00 | ▼-48.00 | ▼-0.43% |
| 25-09-23 | 11,258.00 | ▼-242.00 | ▼-2.1% |
| 25-09-22 | 11,500.00 | ▲196.00 | ▲1.73% |
| 25-09-19 | 11,304.00 | ▲56.00 | ▲0.5% |
| 25-09-18 | 11,248.00 | ▼-148.00 | ▼-1.3% |
| 25-09-17 | 11,396.00 | ▲50.00 | ▲0.44% |
| 25-09-16 | 11,346.00 | ▼-68.00 | ▼-0.6% |
| 25-09-15 | 11,414.00 | ▼-380.00 | ▼-3.22% |
| 25-09-12 | 11,794.00 | ▼-162.00 | ▼-1.35% |
| 25-09-11 | 11,956.00 | ▲42.00 | ▲0.35% |
| 25-09-10 | 11,914.00 | ▼-62.00 | ▼-0.52% |
| 25-09-09 | 11,976.00 | ▲6.00 | ▲0.05% |
| 25-09-08 | 11,970.00 | ▼-120.00 | ▼-0.99% |
| 25-09-05 | 12,090.00 | ▼-98.00 | ▼-0.8% |
| 25-09-04 | 12,188.00 | ▼-22.00 | ▼-0.18% |
| 25-09-03 | 12,210.00 | ▲306.00 | ▲2.57% |
| 25-09-02 | 11,904.00 | ▲54.00 | ▲0.46% |
| 25-09-01 | 11,850.00 | ▲60.00 | ▲0.51% |
| 25-08-29 | 11,790.00 | ▼-20.00 | ▼-0.17% |
| 25-08-28 | 11,810.00 | ▼-66.00 | ▼-0.56% |
| 25-08-27 | 11,876.00 | ▲4.00 | ▲0.03% |
| 25-08-26 | 11,872.00 | ▼-96.00 | ▼-0.8% |
| 25-08-22 | 11,968.00 | ▼-80.00 | ▼-0.66% |
| 25-08-21 | 12,048.00 | ▲72.00 | ▲0.6% |
| 25-08-20 | 11,976.00 | ▲194.00 | ▲1.65% |
| 25-08-19 | 11,782.00 | ▲44.00 | ▲0.37% |
| 25-08-18 | 11,738.00 | ▲146.00 | ▲1.26% |
| 25-08-15 | 11,592.00 | ▲6.00 | ▲0.05% |
| 25-08-14 | 11,586.00 | ▲142.00 | ▲1.24% |
| 25-08-13 | 11,444.00 | ▲358.00 | ▲3.23% |
| 25-08-12 | 11,086.00 | ▲50.00 | ▲0.45% |
| 25-08-11 | 11,036.00 | ▲114.00 | ▲1.04% |
| 25-08-08 | 10,922.00 | ▼-28.00 | ▼-0.26% |
| 25-08-07 | 10,950.00 | ▼-104.00 | ▼-0.94% |
| 25-08-06 | 11,054.00 | ▼-166.00 | ▼-1.48% |
| 25-08-05 | 11,220.00 | ▲84.00 | ▲0.75% |
| 25-08-04 | 11,136.00 | ▲32.00 | ▲0.29% |
| 25-08-01 | 11,104.00 | ▼-220.00 | ▼-1.94% |
| 25-07-31 | 11,324.00 | ▼-174.00 | ▼-1.51% |
| 25-07-30 | 11,498.00 | ▲340.00 | ▲3.05% |
| 25-07-29 | 11,158.00 | ▲368.00 | ▲3.41% |
| 25-07-28 | 10,790.00 | ▼-12.00 | ▼-0.11% |
| 25-07-25 | 10,802.00 | ▼-104.00 | ▼-0.95% |
| 25-07-24 | 10,906.00 | ▲232.00 | ▲2.17% |
| 25-07-23 | 10,674.00 | ▲322.00 | ▲3.11% |
| 25-07-22 | 10,352.00 | ▲120.00 | ▲1.17% |
| 25-07-21 | 10,232.00 | ▼-62.00 | ▼-0.6% |
| 25-07-18 | 10,294.00 | ▼-18.00 | ▼-0.17% |
| 25-07-17 | 10,312.00 | ▼-124.00 | ▼-1.19% |
| 25-07-16 | 10,436.00 | ▼-60.00 | ▼-0.57% |
| 25-07-15 | 10,496.00 | ▼-166.00 | ▼-1.56% |
| 25-07-14 | 10,662.00 | ▲212.00 | ▲2.03% |
| 25-07-11 | 10,450.00 | ▼-176.00 | ▼-1.66% |
| 25-07-10 | 10,626.00 | ▲264.00 | ▲2.55% |
| 25-07-09 | 10,362.00 | ▲22.00 | ▲0.21% |
| 25-07-08 | 10,340.00 | ▲122.00 | ▲1.19% |
| 25-07-07 | 10,218.00 | ▼-118.00 | ▼-1.14% |
| 25-07-04 | 10,336.00 | ▲132.00 | ▲1.29% |
| 25-07-03 | 10,204.00 | ▼-186.00 | ▼-1.79% |
| 25-07-02 | 10,390.00 | ▼-12.00 | ▼-0.12% |
| 25-07-01 | 10,402.00 | ▲282.00 | ▲2.79% |
| 25-06-30 | 10,120.00 | ▼-104.00 | ▼-1.02% |
| 25-06-27 | 10,224.00 | ▲80.00 | ▲0.79% |
| 25-06-26 | 10,144.00 | ▼-104.00 | ▼-1.01% |
| 25-06-25 | 10,248.00 | ▼-84.00 | ▼-0.81% |
| 25-06-24 | 10,332.00 | ▼-88.00 | ▼-0.84% |
| 25-06-23 | 10,420.00 | ▲28.00 | ▲0.27% |
| 25-06-20 | 10,392.00 | ▼-160.00 | ▼-1.52% |
| 25-06-19 | 10,552.00 | ▲4.00 | ▲0.04% |
| 25-06-18 | 10,548.00 | ▼-114.00 | ▼-1.07% |
| 25-06-17 | 10,662.00 | ▼-156.00 | ▼-1.44% |
| 25-06-16 | 10,818.00 | ▼-168.00 | ▼-1.53% |
| 25-06-13 | 10,986.00 | ▼-44.00 | ▼-0.4% |
| 25-06-12 | 11,030.00 | ▲124.00 | ▲1.14% |
| 25-06-11 | 10,906.00 | ▲34.00 | ▲0.31% |
| 25-06-10 | 10,872.00 | ▲100.00 | ▲0.93% |
| 25-06-09 | 10,772.00 | ▼-10.00 | ▼-0.09% |
| 25-06-06 | 10,782.00 | ▲82.00 | ▲0.77% |
| 25-06-05 | 10,700.00 | ▼-66.00 | ▼-0.61% |
| 25-06-04 | 10,766.00 | ▲128.00 | ▲1.2% |
| 25-06-03 | 10,638.00 | ▲64.00 | ▲0.61% |
| 25-06-02 | 10,574.00 | ▼-146.00 | ▼-1.36% |
| 25-05-30 | 10,720.00 | ▲322.00 | ▲3.1% |
| 25-05-29 | 10,398.00 | ▲12.00 | ▲0.12% |
| 25-05-28 | 10,386.00 | ▼-98.00 | ▼-0.93% |
| 25-05-27 | 10,484.00 | ▲48.00 | ▲0.46% |
| 25-05-23 | 10,436.00 | ▲62.00 | ▲0.6% |
| 25-05-22 | 10,374.00 | ▼-118.00 | ▼-1.12% |
| 25-05-21 | 10,492.00 | ▲74.00 | ▲0.71% |
| 25-05-20 | 10,418.00 | ▲46.00 | ▲0.44% |
| 25-05-19 | 10,372.00 | ▲42.00 | ▲0.41% |
| 25-05-16 | 10,330.00 | ▲188.00 | ▲1.85% |
| 25-05-15 | 10,142.00 | ▲120.00 | ▲1.2% |
| 25-05-14 | 10,022.00 | ▼-158.00 | ▼-1.55% |
| 25-05-13 | 10,180.00 | ▼-92.00 | ▼-0.9% |
| 25-05-12 | 10,272.00 | ▲32.00 | ▲0.31% |
| 25-05-09 | 10,240.00 | ▲106.00 | ▲1.05% |
| 25-05-08 | 10,134.00 | ▼-370.00 | ▼-3.52% |
| 25-05-07 | 10,504.00 | ▼-196.00 | ▼-1.83% |
| 25-05-06 | 10,700.00 | ▼-54.00 | ▼-0.5% |
| 25-05-02 | 10,754.00 | ▲146.00 | ▲1.38% |
| 25-05-01 | 10,608.00 | ▼-120.00 | ▼-1.12% |
| 25-04-30 | 10,728.00 | ▲110.00 | ▲1.04% |
| 25-04-29 | 10,618.00 | ▲92.00 | ▲0.87% |
| 25-04-28 | 10,526.00 | ▲126.00 | ▲1.21% |
| 25-04-25 | 10,400.00 | ▼-44.00 | ▼-0.42% |
| 25-04-24 | 10,444.00 | ▲82.00 | ▲0.79% |
| 25-04-23 | 10,362.00 | ▲222.00 | ▲2.19% |
| 25-04-22 | 10,140.00 | ▲16.00 | ▲0.16% |
| 25-04-17 | 10,124.00 | ▼-130.00 | ▼-1.27% |
| 25-04-16 | 10,254.00 | ▼-26.00 | ▼-0.25% |
| 25-04-15 | 10,280.00 | ▼-40.00 | ▼-0.39% |
| 25-04-14 | 10,320.00 | ▲312.00 | ▲3.12% |
| 25-04-11 | 10,008.00 | ▼-10.00 | ▼-0.1% |
| 25-04-10 | 10,018.00 | ▲351.00 | ▲3.63% |
| 25-04-09 | 9,667.00 | ▼-707.00 | ▼-6.82% |
| 25-04-08 | 10,374.00 | ▲318.00 | ▲3.16% |
| 25-04-07 | 10,056.00 | ▼-752.00 | ▼-6.96% |
| 25-04-04 | 10,808.00 | ▼-584.00 | ▼-5.13% |
| 25-04-03 | 11,392.00 | ▲164.00 | ▲1.46% |
| 25-04-02 | 11,228.00 | ▼-138.00 | ▼-1.21% |
| 25-04-01 | 11,366.00 | ▲112.00 | ▲1% |
| 25-03-31 | 11,254.00 | ▼-162.00 | ▼-1.42% |
| 25-03-28 | 11,416.00 | ▲220.00 | ▲1.96% |
| 25-03-27 | 11,196.00 | ▼-36.00 | ▼-0.32% |
| 25-03-26 | 11,232.00 | ▼-84.00 | ▼-0.74% |
| 25-03-25 | 11,316.00 | ▼-136.00 | ▼-1.19% |
| 25-03-24 | 11,452.00 | ▼-156.00 | ▼-1.34% |
| 25-03-21 | 11,608.00 | ▼-200.00 | ▼-1.69% |
| 25-03-20 | 11,808.00 | ▲24.00 | ▲0.2% |
| 25-03-19 | 11,784.00 | ▼-62.00 | ▼-0.52% |
| 25-03-18 | 11,846.00 | ▼-58.00 | ▼-0.49% |