'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유①
무료
Barratt Developments : ( BDEV:LN )
448.20GBP ▼ -1.00 (-0.22%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 448.20 | ▼-1.00 | ▼-0.22% |
| 23-03-27 | 449.20 | ▲7.90 | ▲1.79% |
| 23-03-24 | 441.30 | ▼-3.50 | ▼-0.79% |
| 23-03-23 | 444.80 | ▲4.80 | ▲1.09% |
| 23-03-22 | 440.00 | ▼-1.90 | ▼-0.43% |
| 23-03-21 | 441.90 | ▲8.80 | ▲2.03% |
| 23-03-20 | 433.10 | ▲0.50 | ▲0.12% |
| 23-03-17 | 432.60 | ▼-6.40 | ▼-1.46% |
| 23-03-16 | 439.00 | ▲10.50 | ▲2.45% |
| 23-03-15 | 428.50 | ▼-6.30 | ▼-1.45% |
| 23-03-14 | 434.80 | ▲4.10 | ▲0.95% |
| 23-03-13 | 430.70 | ▼-7.40 | ▼-1.69% |
| 23-03-10 | 438.10 | ▼-5.50 | ▼-1.24% |
| 23-03-09 | 443.60 | ▼-5.00 | ▼-1.11% |
| 23-03-08 | 448.60 | ▲2.10 | ▲0.47% |
| 23-03-07 | 446.50 | -0.00 | -0% |
| 23-03-06 | 446.50 | ▼-1.40 | ▼-0.31% |
| 23-03-03 | 447.90 | ▲12.00 | ▲2.75% |
| 23-03-02 | 435.90 | ▼-13.60 | ▼-3.03% |
| 23-03-01 | 449.50 | ▼-19.60 | ▼-4.18% |
| 23-02-28 | 469.10 | ▲5.20 | ▲1.12% |
| 23-02-27 | 463.90 | ▲11.20 | ▲2.47% |
| 23-02-24 | 452.70 | ▼-4.40 | ▼-0.96% |
| 23-02-23 | 457.10 | ▲1.60 | ▲0.35% |
| 23-02-22 | 455.50 | ▲1.80 | ▲0.4% |
| 23-02-21 | 453.70 | ▼-13.00 | ▼-2.79% |
| 23-02-20 | 466.70 | ▲3.40 | ▲0.73% |
| 23-02-17 | 463.30 | ▼-3.90 | ▼-0.83% |
| 23-02-16 | 467.20 | ▼-0.90 | ▼-0.19% |
| 23-02-15 | 468.10 | ▲8.20 | ▲1.78% |
| 23-02-14 | 459.90 | -0.00 | -0% |
| 23-02-13 | 459.90 | ▼-12.50 | ▼-2.65% |
| 23-02-10 | 472.40 | ▼-0.20 | ▼-0.04% |
| 23-02-09 | 472.60 | ▲4.70 | ▲1% |
| 23-02-08 | 467.90 | ▲7.80 | ▲1.7% |
| 23-02-07 | 460.10 | ▼-6.00 | ▼-1.29% |
| 23-02-06 | 466.10 | ▼-6.60 | ▼-1.4% |
| 23-02-03 | 472.70 | ▼-11.40 | ▼-2.35% |
| 23-02-02 | 484.10 | ▲20.40 | ▲4.4% |
| 23-02-01 | 463.70 | ▲3.90 | ▲0.85% |
| 23-01-31 | 459.80 | ▲2.40 | ▲0.52% |
| 23-01-30 | 457.40 | ▼-8.50 | ▼-1.82% |
| 23-01-27 | 465.90 | ▲7.20 | ▲1.57% |
| 23-01-26 | 458.70 | ▲1.30 | ▲0.28% |
| 23-01-25 | 457.40 | ▲1.50 | ▲0.33% |
| 23-01-24 | 455.90 | ▲5.60 | ▲1.24% |
| 23-01-23 | 450.30 | ▲5.20 | ▲1.17% |
| 23-01-20 | 445.10 | ▼-0.40 | ▼-0.09% |
| 23-01-19 | 445.50 | ▼-16.00 | ▼-3.47% |
| 23-01-18 | 461.50 | ▲3.80 | ▲0.83% |
| 23-01-17 | 457.70 | ▼-5.50 | ▼-1.19% |
| 23-01-16 | 463.20 | ▲8.20 | ▲1.8% |
| 23-01-13 | 455.00 | ▲3.80 | ▲0.84% |
| 23-01-12 | 451.20 | ▲28.30 | ▲6.69% |
| 23-01-11 | 422.90 | ▼-0.70 | ▼-0.17% |
| 23-01-10 | 423.60 | ▼-4.60 | ▼-1.07% |
| 23-01-09 | 428.20 | ▼-5.00 | ▼-1.15% |
| 23-01-06 | 433.20 | ▲2.70 | ▲0.63% |
| 23-01-05 | 430.50 | ▲1.60 | ▲0.37% |
| 23-01-04 | 428.90 | ▲14.50 | ▲3.5% |
| 23-01-03 | 414.40 | ▲17.60 | ▲4.44% |
| 22-12-30 | 396.80 | ▼-12.50 | ▼-3.05% |
| 22-12-29 | 409.30 | ▼-0.60 | ▼-0.15% |
| 22-12-28 | 409.90 | ▲6.20 | ▲1.54% |
| 22-12-23 | 403.70 | ▼-1.30 | ▼-0.32% |
| 22-12-22 | 405.00 | ▼-2.00 | ▼-0.49% |
| 22-12-21 | 407.00 | ▲12.10 | ▲3.06% |
| 22-12-20 | 394.90 | ▲1.20 | ▲0.3% |
| 22-12-19 | 393.70 | ▼-6.00 | ▼-1.5% |
| 22-12-16 | 399.70 | ▼-8.70 | ▼-2.13% |
| 22-12-15 | 408.40 | ▲4.80 | ▲1.19% |
| 22-12-14 | 403.60 | ▼-5.40 | ▼-1.32% |
| 22-12-13 | 409.00 | ▲8.60 | ▲2.15% |
| 22-12-12 | 400.40 | ▼-7.50 | ▼-1.84% |
| 22-12-09 | 407.90 | ▲4.30 | ▲1.07% |
| 22-12-08 | 403.60 | ▼-2.80 | ▼-0.69% |
| 22-12-07 | 406.40 | ▲1.60 | ▲0.4% |
| 22-12-06 | 404.80 | ▼-0.80 | ▼-0.2% |
| 22-12-05 | 405.60 | ▼-3.80 | ▼-0.93% |
| 22-12-02 | 409.40 | ▲3.90 | ▲0.96% |
| 22-12-01 | 405.50 | ▲7.80 | ▲1.96% |
| 22-11-30 | 397.70 | ▼-0.40 | ▼-0.1% |
| 22-11-29 | 398.10 | ▼-1.80 | ▼-0.45% |
| 22-11-28 | 399.90 | ▼-7.60 | ▼-1.87% |
| 22-11-25 | 407.50 | ▲2.30 | ▲0.57% |
| 22-11-24 | 405.20 | ▲1.50 | ▲0.37% |
| 22-11-23 | 403.70 | ▲5.00 | ▲1.25% |
| 22-11-22 | 398.70 | ▼-1.30 | ▼-0.33% |
| 22-11-21 | 400.00 | ▲0.80 | ▲0.2% |
| 22-11-18 | 399.20 | ▲3.50 | ▲0.88% |
| 22-11-17 | 395.70 | ▼-1.80 | ▼-0.45% |
| 22-11-16 | 397.50 | ▼-7.00 | ▼-1.73% |
| 22-11-15 | 404.50 | ▼-3.20 | ▼-0.78% |
| 22-11-14 | 407.70 | ▼-3.50 | ▼-0.85% |
| 22-11-11 | 411.20 | ▼-1.10 | ▼-0.27% |
| 22-11-10 | 412.30 | ▲22.80 | ▲5.85% |
| 22-11-09 | 389.50 | ▲3.50 | ▲0.91% |
| 22-11-08 | 386.00 | ▲0.30 | ▲0.08% |
| 22-11-07 | 385.70 | ▼-2.90 | ▼-0.75% |
| 22-11-04 | 388.60 | ▲9.20 | ▲2.42% |
| 22-11-03 | 379.40 | ▼-1.70 | ▼-0.45% |
| 22-11-02 | 381.10 | ▼-0.20 | ▼-0.05% |
| 22-11-01 | 381.30 | ▲5.10 | ▲1.36% |
| 22-10-31 | 376.20 | ▼-2.00 | ▼-0.53% |
| 22-10-28 | 378.20 | ▼-2.00 | ▼-0.53% |
| 22-10-27 | 380.20 | ▲1.90 | ▲0.5% |
| 22-10-26 | 378.30 | ▲5.40 | ▲1.45% |
| 22-10-25 | 372.90 | ▲11.70 | ▲3.24% |
| 22-10-24 | 361.20 | ▲13.00 | ▲3.73% |
| 22-10-21 | 348.20 | ▼-5.00 | ▼-1.42% |
| 22-10-20 | 353.20 | ▲9.00 | ▲2.61% |
| 22-10-19 | 344.20 | ▼-8.50 | ▼-2.41% |
| 22-10-18 | 352.70 | ▼-7.30 | ▼-2.03% |
| 22-10-17 | 360.00 | ▲13.00 | ▲3.75% |
| 22-10-14 | 347.00 | ▲5.20 | ▲1.52% |
| 22-10-13 | 341.80 | ▲16.40 | ▲5.04% |
| 22-10-12 | 325.40 | ▼-17.60 | ▼-5.13% |
| 22-10-11 | 343.00 | ▲1.30 | ▲0.38% |
| 22-10-10 | 341.70 | ▲1.70 | ▲0.5% |
| 22-10-07 | 340.00 | ▼-12.00 | ▼-3.41% |
| 22-10-06 | 352.00 | ▼-0.90 | ▼-0.26% |
| 22-10-05 | 352.90 | ▼-9.80 | ▼-2.7% |
| 22-10-04 | 362.70 | ▲8.50 | ▲2.4% |
| 22-10-03 | 354.20 | ▲12.00 | ▲3.51% |
| 22-09-30 | 342.20 | ▲18.80 | ▲5.81% |
| 22-09-29 | 323.40 | ▼-47.30 | ▼-12.76% |
| 22-09-28 | 370.70 | ▲10.40 | ▲2.89% |
| 22-09-27 | 360.30 | ▼-24.90 | ▼-6.46% |
| 22-09-26 | 385.20 | ▼-20.80 | ▼-5.12% |
| 22-09-23 | 406.00 | ▼-5.70 | ▼-1.38% |
| 22-09-22 | 411.70 | ▼-7.20 | ▼-1.72% |
| 22-09-21 | 418.90 | ▲14.10 | ▲3.48% |
| 22-09-20 | 404.80 | ▼-24.20 | ▼-5.64% |
| 22-09-16 | 429.00 | ▲4.80 | ▲1.13% |
| 22-09-15 | 424.20 | ▲17.80 | ▲4.38% |
| 22-09-14 | 406.40 | ▼-10.80 | ▼-2.59% |
| 22-09-13 | 417.20 | ▼-16.60 | ▼-3.83% |
| 22-09-12 | 433.80 | ▲11.60 | ▲2.75% |
| 22-09-09 | 422.20 | ▲11.70 | ▲2.85% |
| 22-09-08 | 410.50 | ▼-3.60 | ▼-0.87% |
| 22-09-07 | 414.10 | ▼-8.10 | ▼-1.92% |
| 22-09-06 | 422.20 | ▲13.60 | ▲3.33% |
| 22-09-05 | 408.60 | ▼-1.50 | ▼-0.37% |
| 22-09-02 | 410.10 | ▼-5.10 | ▼-1.23% |
| 22-09-01 | 415.20 | ▼-12.10 | ▼-2.83% |
| 22-08-31 | 427.30 | ▼-5.50 | ▼-1.27% |
| 22-08-30 | 432.80 | ▲2.90 | ▲0.67% |
| 22-08-26 | 429.90 | ▼-0.20 | ▼-0.05% |
| 22-08-25 | 430.10 | ▼-5.60 | ▼-1.29% |
| 22-08-24 | 435.70 | ▼-7.70 | ▼-1.74% |
| 22-08-23 | 443.40 | ▼-6.70 | ▼-1.49% |
| 22-08-22 | 450.10 | ▼-12.40 | ▼-2.68% |
| 22-08-19 | 462.50 | ▼-8.60 | ▼-1.83% |
| 22-08-18 | 471.10 | ▲7.40 | ▲1.6% |
| 22-08-17 | 463.70 | ▼-18.30 | ▼-3.8% |
| 22-08-16 | 482.00 | ▼-4.90 | ▼-1.01% |
| 22-08-15 | 486.90 | -0.00 | -0% |
| 22-08-12 | 486.90 | ▼-1.00 | ▼-0.2% |
| 22-08-11 | 487.90 | ▼-7.30 | ▼-1.47% |
| 22-08-10 | 495.20 | ▲17.10 | ▲3.58% |
| 22-08-09 | 478.10 | ▼-9.70 | ▼-1.99% |
| 22-08-08 | 487.80 | ▲4.40 | ▲0.91% |
| 22-08-05 | 483.40 | ▼-9.00 | ▼-1.83% |
| 22-08-04 | 492.40 | ▲3.00 | ▲0.61% |
| 22-08-03 | 489.40 | ▲11.90 | ▲2.49% |
| 22-08-02 | 477.50 | ▼-28.10 | ▼-5.56% |
| 22-08-01 | 505.60 | ▲4.60 | ▲0.92% |
| 22-07-29 | 501.00 | ▼-1.00 | ▼-0.2% |
| 22-07-28 | 502.00 | ▲7.60 | ▲1.54% |
| 22-07-27 | 494.40 | -0.00 | -0% |
| 22-07-26 | 494.40 | ▼-8.40 | ▼-1.67% |
| 22-07-25 | 502.80 | ▲3.00 | ▲0.6% |
| 22-07-22 | 499.80 | ▼-0.40 | ▼-0.08% |
| 22-07-21 | 500.20 | ▲12.90 | ▲2.65% |
| 22-07-20 | 487.30 | ▲2.30 | ▲0.47% |
| 22-07-19 | 485.00 | ▲3.10 | ▲0.64% |
| 22-07-18 | 481.90 | ▲10.90 | ▲2.31% |
| 22-07-15 | 471.00 | ▲12.60 | ▲2.75% |
| 22-07-14 | 458.40 | ▼-6.80 | ▼-1.46% |
| 22-07-13 | 465.20 | ▼-1.10 | ▼-0.24% |
| 22-07-12 | 466.30 | ▲8.40 | ▲1.83% |
| 22-07-11 | 457.90 | ▲1.40 | ▲0.31% |
| 22-07-08 | 456.50 | ▼-0.60 | ▼-0.13% |
| 22-07-07 | 457.10 | ▼-2.60 | ▼-0.57% |
| 22-07-06 | 459.70 | ▲11.20 | ▲2.5% |
| 22-07-05 | 448.50 | ▼-11.50 | ▼-2.5% |
| 22-07-04 | 460.00 | ▲0.60 | ▲0.13% |
| 22-07-01 | 459.40 | ▲2.00 | ▲0.44% |
| 22-06-30 | 457.40 | ▼-18.60 | ▼-3.91% |
| 22-06-29 | 476.00 | ▼-7.40 | ▼-1.53% |
| 22-06-28 | 483.40 | ▲7.40 | ▲1.55% |
| 22-06-27 | 476.00 | ▲3.90 | ▲0.83% |
| 22-06-24 | 472.10 | ▲14.20 | ▲3.1% |
| 22-06-23 | 457.90 | ▼-1.90 | ▼-0.41% |
| 22-06-22 | 459.80 | ▼-0.20 | ▼-0.04% |
| 22-06-21 | 460.00 | ▲5.60 | ▲1.23% |
| 22-06-20 | 454.40 | ▼-17.50 | ▼-3.71% |
| 22-06-17 | 471.90 | ▼-4.20 | ▼-0.88% |
| 22-06-16 | 476.10 | ▼-23.60 | ▼-4.72% |
| 22-06-15 | 499.70 | ▲12.50 | ▲2.57% |
| 22-06-14 | 487.20 | ▲11.50 | ▲2.42% |
| 22-06-13 | 475.70 | ▼-18.80 | ▼-3.8% |
| 22-06-10 | 494.50 | ▼-9.10 | ▼-1.81% |
| 22-06-09 | 503.60 | ▼-4.20 | ▼-0.83% |
| 22-06-08 | 507.80 | ▲1.80 | ▲0.36% |
| 22-06-07 | 506.00 | ▼-4.40 | ▼-0.86% |
| 22-06-06 | 510.40 | ▲10.40 | ▲2.08% |
| 22-06-01 | 500.00 | ▼-4.80 | ▼-0.95% |
| 22-05-31 | 504.80 | ▼-9.20 | ▼-1.79% |
| 22-05-30 | 514.00 | ▲10.40 | ▲2.07% |
| 22-05-27 | 503.60 | ▼-3.00 | ▼-0.59% |
| 22-05-26 | 506.60 | ▲12.40 | ▲2.51% |
| 22-05-25 | 494.20 | ▲4.00 | ▲0.82% |
| 22-05-24 | 490.20 | ▼-6.60 | ▼-1.33% |
| 22-05-23 | 496.80 | ▲7.90 | ▲1.62% |
| 22-05-20 | 488.90 | ▲8.60 | ▲1.79% |
| 22-05-19 | 480.30 | ▼-5.50 | ▼-1.13% |
| 22-05-18 | 485.80 | ▼-2.00 | ▼-0.41% |
| 22-05-17 | 487.80 | ▲8.10 | ▲1.69% |
| 22-05-16 | 479.70 | ▼-5.10 | ▼-1.05% |
| 22-05-13 | 484.80 | ▲2.80 | ▲0.58% |
| 22-05-12 | 482.00 | ▲2.80 | ▲0.58% |
| 22-05-11 | 479.20 | ▲8.10 | ▲1.72% |
| 22-05-10 | 471.10 | ▲12.00 | ▲2.61% |
| 22-05-09 | 459.10 | ▼-11.00 | ▼-2.34% |
| 22-05-06 | 470.10 | ▼-18.00 | ▼-3.69% |
| 22-05-05 | 488.10 | ▲3.70 | ▲0.76% |
| 22-05-04 | 484.40 | ▼-12.50 | ▼-2.52% |
| 22-05-03 | 496.90 | ▲2.40 | ▲0.49% |
| 22-04-29 | 494.50 | ▲1.40 | ▲0.28% |
| 22-04-28 | 493.10 | ▲2.50 | ▲0.51% |
| 22-04-27 | 490.60 | ▼-17.60 | ▼-3.46% |
| 22-04-26 | 508.20 | ▼-2.00 | ▼-0.39% |
| 22-04-25 | 510.20 | ▼-8.20 | ▼-1.58% |
| 22-04-22 | 518.40 | ▼-7.60 | ▼-1.44% |
| 22-04-21 | 526.00 | ▲8.60 | ▲1.66% |
| 22-04-20 | 517.40 | ▲2.20 | ▲0.43% |
| 22-04-19 | 515.20 | ▲6.60 | ▲1.3% |
| 22-04-14 | 508.60 | ▲6.00 | ▲1.19% |
| 22-04-13 | 502.60 | ▼-10.20 | ▼-1.99% |
| 22-04-12 | 512.80 | ▼-2.00 | ▼-0.39% |
| 22-04-11 | 514.80 | ▼-5.00 | ▼-0.96% |
| 22-04-08 | 519.80 | ▲12.00 | ▲2.36% |
| 22-04-07 | 507.80 | ▼-22.60 | ▼-4.26% |
| 22-04-06 | 530.40 | ▲10.80 | ▲2.08% |
| 22-04-05 | 519.60 | ▼-14.00 | ▼-2.62% |
| 22-04-04 | 533.60 | ▲15.40 | ▲2.97% |
| 22-04-01 | 518.20 | ▼-4.20 | ▼-0.8% |
| 22-03-31 | 522.40 | ▼-0.60 | ▼-0.11% |
| 22-03-30 | 523.00 | ▼-3.80 | ▼-0.72% |