[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
Barclays : ( BARC:LN )
137.18GBP ▲ 0.18 (0.13%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 137.18 | ▲0.18 | ▲0.13% |
| 23-03-27 | 137.00 | ▲3.10 | ▲2.32% |
| 23-03-24 | 133.90 | ▼-5.88 | ▼-4.21% |
| 23-03-23 | 139.78 | ▼-2.88 | ▼-2.02% |
| 23-03-22 | 142.66 | ▼-0.48 | ▼-0.34% |
| 23-03-21 | 143.14 | ▲6.78 | ▲4.97% |
| 23-03-20 | 136.36 | ▼-3.20 | ▼-2.29% |
| 23-03-17 | 139.56 | ▼-2.82 | ▼-1.98% |
| 23-03-16 | 142.38 | ▲4.14 | ▲2.99% |
| 23-03-15 | 138.24 | ▼-13.82 | ▼-9.09% |
| 23-03-14 | 152.06 | ▲4.58 | ▲3.11% |
| 23-03-13 | 147.48 | ▼-9.94 | ▼-6.31% |
| 23-03-10 | 157.42 | ▼-6.00 | ▼-3.67% |
| 23-03-09 | 163.42 | ▼-5.46 | ▼-3.23% |
| 23-03-08 | 168.88 | ▼-0.04 | ▼-0.02% |
| 23-03-07 | 168.92 | ▼-3.42 | ▼-1.98% |
| 23-03-06 | 172.34 | ▲0.86 | ▲0.5% |
| 23-03-03 | 171.48 | ▼-0.28 | ▼-0.16% |
| 23-03-02 | 171.76 | ▼-2.66 | ▼-1.53% |
| 23-03-01 | 174.42 | ▼-0.22 | ▼-0.13% |
| 23-02-28 | 174.64 | ▲2.00 | ▲1.16% |
| 23-02-27 | 172.64 | ▲2.06 | ▲1.21% |
| 23-02-24 | 170.58 | ▼-2.02 | ▼-1.17% |
| 23-02-23 | 172.60 | ▼-0.22 | ▼-0.13% |
| 23-02-22 | 172.82 | ▲1.40 | ▲0.82% |
| 23-02-21 | 171.42 | ▼-4.46 | ▼-2.54% |
| 23-02-20 | 175.88 | ▲2.38 | ▲1.37% |
| 23-02-17 | 173.50 | ▼-1.16 | ▼-0.66% |
| 23-02-16 | 174.66 | ▲2.06 | ▲1.19% |
| 23-02-15 | 172.60 | ▼-14.72 | ▼-7.86% |
| 23-02-14 | 187.32 | ▲1.00 | ▲0.54% |
| 23-02-13 | 186.32 | ▲0.60 | ▲0.32% |
| 23-02-10 | 185.72 | ▼-3.88 | ▼-2.05% |
| 23-02-09 | 189.60 | ▼-0.12 | ▼-0.06% |
| 23-02-08 | 189.72 | ▲0.88 | ▲0.47% |
| 23-02-07 | 188.84 | ▲2.30 | ▲1.23% |
| 23-02-06 | 186.54 | ▼-2.10 | ▼-1.11% |
| 23-02-03 | 188.64 | ▲0.24 | ▲0.13% |
| 23-02-02 | 188.40 | ▲1.92 | ▲1.03% |
| 23-02-01 | 186.48 | ▲0.64 | ▲0.34% |
| 23-01-31 | 185.84 | ▼-0.82 | ▼-0.44% |
| 23-01-30 | 186.66 | ▲0.88 | ▲0.47% |
| 23-01-27 | 185.78 | ▲0.74 | ▲0.4% |
| 23-01-26 | 185.04 | ▲3.32 | ▲1.83% |
| 23-01-25 | 181.72 | ▲1.96 | ▲1.09% |
| 23-01-24 | 179.76 | ▼-0.12 | ▼-0.07% |
| 23-01-23 | 179.88 | ▲1.46 | ▲0.82% |
| 23-01-20 | 178.42 | ▲1.04 | ▲0.59% |
| 23-01-19 | 177.38 | ▼-4.72 | ▼-2.59% |
| 23-01-18 | 182.10 | ▲1.16 | ▲0.64% |
| 23-01-17 | 180.94 | ▼-1.56 | ▼-0.85% |
| 23-01-16 | 182.50 | ▲1.76 | ▲0.97% |
| 23-01-13 | 180.74 | ▲3.66 | ▲2.07% |
| 23-01-12 | 177.08 | ▲3.54 | ▲2.04% |
| 23-01-11 | 173.54 | ▲1.94 | ▲1.13% |
| 23-01-10 | 171.60 | ▼-1.02 | ▼-0.59% |
| 23-01-09 | 172.62 | ▲0.52 | ▲0.3% |
| 23-01-06 | 172.10 | ▼-0.32 | ▼-0.19% |
| 23-01-05 | 172.42 | ▲4.34 | ▲2.58% |
| 23-01-04 | 168.08 | ▲4.48 | ▲2.74% |
| 23-01-03 | 163.60 | ▲5.08 | ▲3.2% |
| 22-12-30 | 158.52 | ▼-0.82 | ▼-0.51% |
| 22-12-29 | 159.34 | ▲0.46 | ▲0.29% |
| 22-12-28 | 158.88 | ▲1.14 | ▲0.72% |
| 22-12-23 | 157.74 | ▲0.60 | ▲0.38% |
| 22-12-22 | 157.14 | ▼-0.94 | ▼-0.59% |
| 22-12-21 | 158.08 | ▲2.34 | ▲1.5% |
| 22-12-20 | 155.74 | ▲0.36 | ▲0.23% |
| 22-12-19 | 155.38 | ▲0.96 | ▲0.62% |
| 22-12-16 | 154.42 | ▼-0.78 | ▼-0.5% |
| 22-12-15 | 155.20 | ▼-5.06 | ▼-3.16% |
| 22-12-14 | 160.26 | ▼-1.52 | ▼-0.94% |
| 22-12-13 | 161.78 | ▲3.64 | ▲2.3% |
| 22-12-12 | 158.14 | ▼-1.34 | ▼-0.84% |
| 22-12-09 | 159.48 | ▲2.68 | ▲1.71% |
| 22-12-08 | 156.80 | ▼-0.64 | ▼-0.41% |
| 22-12-07 | 157.44 | ▼-1.32 | ▼-0.83% |
| 22-12-06 | 158.76 | ▲2.48 | ▲1.59% |
| 22-12-05 | 156.28 | ▼-0.54 | ▼-0.34% |
| 22-12-02 | 156.82 | ▼-1.46 | ▼-0.92% |
| 22-12-01 | 158.28 | ▼-2.96 | ▼-1.84% |
| 22-11-30 | 161.24 | ▲0.24 | ▲0.15% |
| 22-11-29 | 161.00 | ▲2.82 | ▲1.78% |
| 22-11-28 | 158.18 | ▼-0.88 | ▼-0.55% |
| 22-11-25 | 159.06 | ▼-0.36 | ▼-0.23% |
| 22-11-24 | 159.42 | ▲1.14 | ▲0.72% |
| 22-11-23 | 158.28 | ▲0.36 | ▲0.23% |
| 22-11-22 | 157.92 | ▼-0.02 | ▼-0.01% |
| 22-11-21 | 157.94 | ▼-0.28 | ▼-0.18% |
| 22-11-18 | 158.22 | ▲1.56 | ▲1% |
| 22-11-17 | 156.66 | ▲2.26 | ▲1.46% |
| 22-11-16 | 154.40 | ▼-2.82 | ▼-1.79% |
| 22-11-15 | 157.22 | ▼-0.40 | ▼-0.25% |
| 22-11-14 | 157.62 | ▼-0.60 | ▼-0.38% |
| 22-11-11 | 158.22 | ▲1.22 | ▲0.78% |
| 22-11-10 | 157.00 | ▲2.60 | ▲1.68% |
| 22-11-09 | 154.40 | ▲0.22 | ▲0.14% |
| 22-11-08 | 154.18 | ▲1.58 | ▲1.04% |
| 22-11-07 | 152.60 | ▼-0.92 | ▼-0.6% |
| 22-11-04 | 153.52 | ▲4.00 | ▲2.68% |
| 22-11-03 | 149.52 | ▼-0.58 | ▼-0.39% |
| 22-11-02 | 150.10 | ▼-0.24 | ▼-0.16% |
| 22-11-01 | 150.34 | ▲2.58 | ▲1.75% |
| 22-10-31 | 147.76 | ▲1.32 | ▲0.9% |
| 22-10-28 | 146.44 | ▼-3.82 | ▼-2.54% |
| 22-10-27 | 150.26 | ▲0.44 | ▲0.29% |
| 22-10-26 | 149.82 | ▼-0.40 | ▼-0.27% |
| 22-10-25 | 150.22 | ▲1.28 | ▲0.86% |
| 22-10-24 | 148.94 | ▲3.90 | ▲2.69% |
| 22-10-21 | 145.04 | ▼-0.30 | ▼-0.21% |
| 22-10-20 | 145.34 | ▲1.04 | ▲0.72% |
| 22-10-19 | 144.30 | ▼-3.20 | ▼-2.17% |
| 22-10-18 | 147.50 | ▲2.10 | ▲1.44% |
| 22-10-17 | 145.40 | ▲2.58 | ▲1.81% |
| 22-10-14 | 142.82 | ▲0.28 | ▲0.2% |
| 22-10-13 | 142.54 | ▲6.86 | ▲5.06% |
| 22-10-12 | 135.68 | ▼-4.48 | ▼-3.2% |
| 22-10-11 | 140.16 | ▼-3.08 | ▼-2.15% |
| 22-10-10 | 143.24 | ▼-0.24 | ▼-0.17% |
| 22-10-07 | 143.48 | ▼-1.32 | ▼-0.91% |
| 22-10-06 | 144.80 | ▼-2.82 | ▼-1.91% |
| 22-10-05 | 147.62 | ▼-3.12 | ▼-2.07% |
| 22-10-04 | 150.74 | ▲5.66 | ▲3.9% |
| 22-10-03 | 145.08 | ▲0.78 | ▲0.54% |
| 22-09-30 | 144.30 | ▼-0.36 | ▼-0.25% |
| 22-09-29 | 144.66 | ▼-6.42 | ▼-4.25% |
| 22-09-28 | 151.08 | ▼-4.76 | ▼-3.05% |
| 22-09-27 | 155.84 | ▼-4.98 | ▼-3.1% |
| 22-09-26 | 160.82 | ▼-1.04 | ▼-0.64% |
| 22-09-23 | 161.86 | ▼-4.40 | ▼-2.65% |
| 22-09-22 | 166.26 | ▼-1.54 | ▼-0.92% |
| 22-09-21 | 167.80 | ▼-3.12 | ▼-1.83% |
| 22-09-20 | 170.92 | ▼-0.22 | ▼-0.13% |
| 22-09-16 | 171.14 | ▼-1.10 | ▼-0.64% |
| 22-09-15 | 172.24 | ▲2.34 | ▲1.38% |
| 22-09-14 | 169.90 | ▼-2.04 | ▼-1.19% |
| 22-09-13 | 171.94 | ▼-2.02 | ▼-1.16% |
| 22-09-12 | 173.96 | ▲5.12 | ▲3.03% |
| 22-09-09 | 168.84 | ▲2.58 | ▲1.55% |
| 22-09-08 | 166.26 | ▲2.16 | ▲1.32% |
| 22-09-07 | 164.10 | ▼-3.78 | ▼-2.25% |
| 22-09-06 | 167.88 | ▲1.38 | ▲0.83% |
| 22-09-05 | 166.50 | ▼-2.14 | ▼-1.27% |
| 22-09-02 | 168.64 | ▲7.24 | ▲4.49% |
| 22-09-01 | 161.40 | ▼-3.10 | ▼-1.88% |
| 22-08-31 | 164.50 | ▼-0.20 | ▼-0.12% |
| 22-08-30 | 164.70 | ▲2.60 | ▲1.6% |
| 22-08-26 | 162.10 | ▼-2.06 | ▼-1.25% |
| 22-08-25 | 164.16 | ▲1.54 | ▲0.95% |
| 22-08-24 | 162.62 | ▼-0.98 | ▼-0.6% |
| 22-08-23 | 163.60 | ▲0.52 | ▲0.32% |
| 22-08-22 | 163.08 | ▼-2.20 | ▼-1.33% |
| 22-08-19 | 165.28 | ▼-3.22 | ▼-1.91% |
| 22-08-18 | 168.50 | ▼-0.18 | ▼-0.11% |
| 22-08-17 | 168.68 | ▼-1.82 | ▼-1.07% |
| 22-08-16 | 170.50 | ▼-1.06 | ▼-0.62% |
| 22-08-15 | 171.56 | ▼-0.04 | ▼-0.02% |
| 22-08-12 | 171.60 | ▲2.62 | ▲1.55% |
| 22-08-11 | 168.98 | ▼-0.78 | ▼-0.46% |
| 22-08-10 | 169.76 | ▲3.90 | ▲2.35% |
| 22-08-09 | 165.86 | ▼-0.14 | ▼-0.08% |
| 22-08-08 | 166.00 | ▲2.00 | ▲1.22% |
| 22-08-05 | 164.00 | ▲1.52 | ▲0.94% |
| 22-08-04 | 162.48 | ▼-0.84 | ▼-0.51% |
| 22-08-03 | 163.32 | ▲3.30 | ▲2.06% |
| 22-08-02 | 160.02 | ▲0.22 | ▲0.14% |
| 22-08-01 | 159.80 | ▲2.62 | ▲1.67% |
| 22-07-29 | 157.18 | ▲6.84 | ▲4.55% |
| 22-07-28 | 150.34 | ▼-7.32 | ▼-4.64% |
| 22-07-27 | 157.66 | ▲0.78 | ▲0.5% |
| 22-07-26 | 156.88 | ▼-3.84 | ▼-2.39% |
| 22-07-25 | 160.72 | ▲2.88 | ▲1.82% |
| 22-07-22 | 157.84 | ▼-1.12 | ▼-0.7% |
| 22-07-21 | 158.96 | ▲1.32 | ▲0.84% |
| 22-07-20 | 157.64 | ▼-0.58 | ▼-0.37% |
| 22-07-19 | 158.22 | ▲4.00 | ▲2.59% |
| 22-07-18 | 154.22 | ▲3.92 | ▲2.61% |
| 22-07-15 | 150.30 | ▲4.76 | ▲3.27% |
| 22-07-14 | 145.54 | ▼-3.68 | ▼-2.47% |
| 22-07-13 | 149.22 | ▼-2.92 | ▼-1.92% |
| 22-07-12 | 152.14 | ▲1.14 | ▲0.75% |
| 22-07-11 | 151.00 | ▼-0.96 | ▼-0.63% |
| 22-07-08 | 151.96 | ▲0.94 | ▲0.62% |
| 22-07-07 | 151.02 | ▲4.16 | ▲2.83% |
| 22-07-06 | 146.86 | ▼-0.62 | ▼-0.42% |
| 22-07-05 | 147.48 | ▼-8.04 | ▼-5.17% |
| 22-07-04 | 155.52 | ▲2.32 | ▲1.51% |
| 22-07-01 | 153.20 | ▲0.08 | ▲0.05% |
| 22-06-30 | 153.12 | ▼-3.64 | ▼-2.32% |
| 22-06-29 | 156.76 | ▼-3.26 | ▼-2.04% |
| 22-06-28 | 160.02 | ▲1.38 | ▲0.87% |
| 22-06-27 | 158.64 | ▼-0.30 | ▼-0.19% |
| 22-06-24 | 158.94 | ▲4.86 | ▲3.15% |
| 22-06-23 | 154.08 | ▼-7.26 | ▼-4.5% |
| 22-06-22 | 161.34 | ▲0.92 | ▲0.57% |
| 22-06-21 | 160.42 | ▲0.30 | ▲0.19% |
| 22-06-20 | 160.12 | ▲4.20 | ▲2.69% |
| 22-06-17 | 155.92 | ▲2.28 | ▲1.48% |
| 22-06-16 | 153.64 | ▼-7.12 | ▼-4.43% |
| 22-06-15 | 160.76 | ▲4.00 | ▲2.55% |
| 22-06-14 | 156.76 | ▲0.68 | ▲0.44% |
| 22-06-13 | 156.08 | ▼-3.72 | ▼-2.33% |
| 22-06-10 | 159.80 | ▼-6.12 | ▼-3.69% |
| 22-06-09 | 165.92 | ▼-2.64 | ▼-1.57% |
| 22-06-08 | 168.56 | ▼-0.44 | ▼-0.26% |
| 22-06-07 | 169.00 | ▼-2.36 | ▼-1.38% |
| 22-06-06 | 171.36 | ▲3.56 | ▲2.12% |
| 22-06-01 | 167.80 | ▼-1.26 | ▼-0.75% |
| 22-05-31 | 169.06 | ▼-2.16 | ▼-1.26% |
| 22-05-30 | 171.22 | ▲0.84 | ▲0.49% |
| 22-05-27 | 170.38 | ▲2.70 | ▲1.61% |
| 22-05-26 | 167.68 | ▲3.80 | ▲2.32% |
| 22-05-25 | 163.88 | ▲1.10 | ▲0.68% |
| 22-05-24 | 162.78 | ▲5.04 | ▲3.2% |
| 22-05-23 | 157.74 | ▲5.02 | ▲3.29% |
| 22-05-20 | 152.72 | ▼-0.56 | ▼-0.37% |
| 22-05-19 | 153.28 | ▼-1.92 | ▼-1.24% |
| 22-05-18 | 155.20 | ▼-0.66 | ▼-0.42% |
| 22-05-17 | 155.86 | ▲4.16 | ▲2.74% |
| 22-05-16 | 151.70 | ▲1.34 | ▲0.89% |
| 22-05-13 | 150.36 | ▲4.42 | ▲3.03% |
| 22-05-12 | 145.94 | ▼-1.36 | ▼-0.92% |
| 22-05-11 | 147.30 | ▲3.66 | ▲2.55% |
| 22-05-10 | 143.64 | ▼-2.34 | ▼-1.6% |
| 22-05-09 | 145.98 | ▼-2.66 | ▼-1.79% |
| 22-05-06 | 148.64 | ▼-1.18 | ▼-0.79% |
| 22-05-05 | 149.82 | ▼-0.74 | ▼-0.49% |
| 22-05-04 | 150.56 | ▼-0.44 | ▼-0.29% |
| 22-05-03 | 151.00 | ▲2.80 | ▲1.89% |
| 22-04-29 | 148.20 | ▲1.90 | ▲1.3% |
| 22-04-28 | 146.30 | ▲4.38 | ▲3.09% |
| 22-04-27 | 141.92 | ▼-1.06 | ▼-0.74% |
| 22-04-26 | 142.98 | ▼-1.20 | ▼-0.83% |
| 22-04-25 | 144.18 | ▼-2.52 | ▼-1.72% |
| 22-04-22 | 146.70 | ▼-3.36 | ▼-2.24% |
| 22-04-21 | 150.06 | ▲1.18 | ▲0.79% |
| 22-04-20 | 148.88 | ▲3.18 | ▲2.18% |
| 22-04-19 | 145.70 | ▼-0.16 | ▼-0.11% |
| 22-04-14 | 145.86 | ▲1.60 | ▲1.11% |
| 22-04-13 | 144.26 | ▲1.00 | ▲0.7% |
| 22-04-12 | 143.26 | ▼-1.68 | ▼-1.16% |
| 22-04-11 | 144.94 | ▲0.34 | ▲0.24% |
| 22-04-08 | 144.60 | ▲4.02 | ▲2.86% |
| 22-04-07 | 140.58 | ▼-2.76 | ▼-1.93% |
| 22-04-06 | 143.34 | ▼-3.66 | ▼-2.49% |
| 22-04-05 | 147.00 | ▲0.70 | ▲0.48% |
| 22-04-04 | 146.30 | ▼-0.74 | ▼-0.5% |
| 22-04-01 | 147.04 | ▼-1.26 | ▼-0.85% |
| 22-03-31 | 148.30 | ▼-3.14 | ▼-2.07% |
| 22-03-30 | 151.44 | ▼-5.00 | ▼-3.2% |