'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유②
무료
Bunzl : ( BNZL:LN )
3,002.00GBP ▼ -13.00 (-0.43%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 3,002.00 | ▼-13.00 | ▼-0.43% |
| 23-03-27 | 3,015.00 | ▼-2.00 | ▼-0.07% |
| 23-03-24 | 3,017.00 | ▼-30.00 | ▼-0.98% |
| 23-03-23 | 3,047.00 | ▼-7.00 | ▼-0.23% |
| 23-03-22 | 3,054.00 | ▲17.00 | ▲0.56% |
| 23-03-21 | 3,037.00 | ▲18.00 | ▲0.6% |
| 23-03-20 | 3,019.00 | ▲44.00 | ▲1.48% |
| 23-03-17 | 2,975.00 | ▼-26.00 | ▼-0.87% |
| 23-03-16 | 3,001.00 | ▲74.00 | ▲2.53% |
| 23-03-15 | 2,927.00 | ▼-27.00 | ▼-0.91% |
| 23-03-14 | 2,954.00 | ▲30.00 | ▲1.03% |
| 23-03-13 | 2,924.00 | ▼-6.00 | ▼-0.2% |
| 23-03-10 | 2,930.00 | ▼-21.00 | ▼-0.71% |
| 23-03-09 | 2,951.00 | ▲27.00 | ▲0.92% |
| 23-03-08 | 2,924.00 | ▲3.00 | ▲0.1% |
| 23-03-07 | 2,921.00 | ▼-7.00 | ▼-0.24% |
| 23-03-06 | 2,928.00 | ▼-11.00 | ▼-0.37% |
| 23-03-03 | 2,939.00 | ▼-66.00 | ▼-2.2% |
| 23-03-02 | 3,005.00 | ▲31.00 | ▲1.04% |
| 23-03-01 | 2,974.00 | ▲10.00 | ▲0.34% |
| 23-02-28 | 2,964.00 | ▼-124.00 | ▼-4.02% |
| 23-02-27 | 3,088.00 | ▲75.00 | ▲2.49% |
| 23-02-24 | 3,013.00 | ▲13.00 | ▲0.43% |
| 23-02-23 | 3,000.00 | ▼-6.00 | ▼-0.2% |
| 23-02-22 | 3,006.00 | ▼-31.00 | ▼-1.02% |
| 23-02-21 | 3,037.00 | ▼-27.00 | ▼-0.88% |
| 23-02-20 | 3,064.00 | ▼-2.00 | ▼-0.07% |
| 23-02-17 | 3,066.00 | ▼-6.00 | ▼-0.2% |
| 23-02-16 | 3,072.00 | ▼-13.00 | ▼-0.42% |
| 23-02-15 | 3,085.00 | ▲56.00 | ▲1.85% |
| 23-02-14 | 3,029.00 | ▲7.00 | ▲0.23% |
| 23-02-13 | 3,022.00 | ▲18.00 | ▲0.6% |
| 23-02-10 | 3,004.00 | ▼-30.00 | ▼-0.99% |
| 23-02-09 | 3,034.00 | ▲7.00 | ▲0.23% |
| 23-02-08 | 3,027.00 | ▼-14.00 | ▼-0.46% |
| 23-02-07 | 3,041.00 | ▼-41.00 | ▼-1.33% |
| 23-02-06 | 3,082.00 | ▼-25.00 | ▼-0.8% |
| 23-02-03 | 3,107.00 | ▲41.00 | ▲1.34% |
| 23-02-02 | 3,066.00 | ▲86.00 | ▲2.89% |
| 23-02-01 | 2,980.00 | ▲10.00 | ▲0.34% |
| 23-01-31 | 2,970.00 | ▼-30.00 | ▼-1% |
| 23-01-30 | 3,000.00 | ▲22.00 | ▲0.74% |
| 23-01-27 | 2,978.00 | ▲30.00 | ▲1.02% |
| 23-01-26 | 2,948.00 | ▲25.00 | ▲0.86% |
| 23-01-25 | 2,923.00 | ▼-12.00 | ▼-0.41% |
| 23-01-24 | 2,935.00 | ▼-3.00 | ▼-0.1% |
| 23-01-23 | 2,938.00 | ▲14.00 | ▲0.48% |
| 23-01-20 | 2,924.00 | ▲7.00 | ▲0.24% |
| 23-01-19 | 2,917.00 | ▼-37.00 | ▼-1.25% |
| 23-01-18 | 2,954.00 | ▼-17.00 | ▼-0.57% |
| 23-01-17 | 2,971.00 | ▲11.00 | ▲0.37% |
| 23-01-16 | 2,960.00 | ▼-10.00 | ▼-0.34% |
| 23-01-13 | 2,970.00 | ▲20.00 | ▲0.68% |
| 23-01-12 | 2,950.00 | ▼-11.00 | ▼-0.37% |
| 23-01-11 | 2,961.00 | ▲28.00 | ▲0.95% |
| 23-01-10 | 2,933.00 | ▲14.00 | ▲0.48% |
| 23-01-09 | 2,919.00 | ▲19.00 | ▲0.66% |
| 23-01-06 | 2,900.00 | ▲39.00 | ▲1.36% |
| 23-01-05 | 2,861.00 | ▲1.00 | ▲0.03% |
| 23-01-04 | 2,860.00 | ▲62.00 | ▲2.22% |
| 23-01-03 | 2,798.00 | ▲39.00 | ▲1.41% |
| 22-12-30 | 2,759.00 | ▼-36.00 | ▼-1.29% |
| 22-12-29 | 2,795.00 | ▲25.00 | ▲0.9% |
| 22-12-28 | 2,770.00 | ▼-8.00 | ▼-0.29% |
| 22-12-23 | 2,778.00 | ▲1.00 | ▲0.04% |
| 22-12-22 | 2,777.00 | ▼-16.00 | ▼-0.57% |
| 22-12-21 | 2,793.00 | ▼-27.00 | ▼-0.96% |
| 22-12-20 | 2,820.00 | ▼-12.00 | ▼-0.42% |
| 22-12-19 | 2,832.00 | ▼-21.00 | ▼-0.74% |
| 22-12-16 | 2,853.00 | ▼-88.00 | ▼-2.99% |
| 22-12-15 | 2,941.00 | ▼-57.00 | ▼-1.9% |
| 22-12-14 | 2,998.00 | ▼-25.00 | ▼-0.83% |
| 22-12-13 | 3,023.00 | ▲13.00 | ▲0.43% |
| 22-12-12 | 3,010.00 | ▼-13.00 | ▼-0.43% |
| 22-12-09 | 3,023.00 | ▲33.00 | ▲1.1% |
| 22-12-08 | 2,990.00 | ▼-13.00 | ▼-0.43% |
| 22-12-07 | 3,003.00 | ▼-32.00 | ▼-1.05% |
| 22-12-06 | 3,035.00 | ▲14.00 | ▲0.46% |
| 22-12-05 | 3,021.00 | ▼-29.00 | ▼-0.95% |
| 22-12-02 | 3,050.00 | ▲4.00 | ▲0.13% |
| 22-12-01 | 3,046.00 | ▼-2.00 | ▼-0.07% |
| 22-11-30 | 3,048.00 | ▼-18.00 | ▼-0.59% |
| 22-11-29 | 3,066.00 | ▼-12.00 | ▼-0.39% |
| 22-11-28 | 3,078.00 | ▼-22.00 | ▼-0.71% |
| 22-11-25 | 3,100.00 | ▲20.00 | ▲0.65% |
| 22-11-24 | 3,080.00 | ▼-3.00 | ▼-0.1% |
| 22-11-23 | 3,083.00 | ▼-8.00 | ▼-0.26% |
| 22-11-22 | 3,091.00 | ▲7.00 | ▲0.23% |
| 22-11-21 | 3,084.00 | ▲58.00 | ▲1.92% |
| 22-11-18 | 3,026.00 | ▲52.00 | ▲1.75% |
| 22-11-17 | 2,974.00 | ▼-37.00 | ▼-1.23% |
| 22-11-16 | 3,011.00 | ▲34.00 | ▲1.14% |
| 22-11-15 | 2,977.00 | ▲13.00 | ▲0.44% |
| 22-11-14 | 2,964.00 | ▲31.00 | ▲1.06% |
| 22-11-11 | 2,933.00 | ▼-109.00 | ▼-3.58% |
| 22-11-10 | 3,042.00 | ▲105.00 | ▲3.58% |
| 22-11-09 | 2,937.00 | ▲20.00 | ▲0.69% |
| 22-11-08 | 2,917.00 | ▲16.00 | ▲0.55% |
| 22-11-07 | 2,901.00 | ▲1.00 | ▲0.03% |
| 22-11-04 | 2,900.00 | ▲44.00 | ▲1.54% |
| 22-11-03 | 2,856.00 | ▲1.00 | ▲0.04% |
| 22-11-02 | 2,855.00 | ▲21.00 | ▲0.74% |
| 22-11-01 | 2,834.00 | ▼-7.00 | ▼-0.25% |
| 22-10-31 | 2,841.00 | ▲12.00 | ▲0.42% |
| 22-10-28 | 2,829.00 | ▲6.00 | ▲0.21% |
| 22-10-27 | 2,823.00 | ▼-27.00 | ▼-0.95% |
| 22-10-26 | 2,850.00 | ▲35.00 | ▲1.24% |
| 22-10-25 | 2,815.00 | ▲60.00 | ▲2.18% |
| 22-10-24 | 2,755.00 | ▲61.00 | ▲2.26% |
| 22-10-21 | 2,694.00 | ▼-26.00 | ▼-0.96% |
| 22-10-20 | 2,720.00 | ▼-58.00 | ▼-2.09% |
| 22-10-19 | 2,778.00 | ▼-3.00 | ▼-0.11% |
| 22-10-18 | 2,781.00 | ▲42.00 | ▲1.53% |
| 22-10-17 | 2,739.00 | ▲32.00 | ▲1.18% |
| 22-10-14 | 2,707.00 | ▲22.00 | ▲0.82% |
| 22-10-13 | 2,685.00 | ▲20.00 | ▲0.75% |
| 22-10-12 | 2,665.00 | ▲1.00 | ▲0.04% |
| 22-10-11 | 2,664.00 | ▼-20.00 | ▼-0.75% |
| 22-10-10 | 2,684.00 | ▼-2.00 | ▼-0.07% |
| 22-10-07 | 2,686.00 | ▼-66.00 | ▼-2.4% |
| 22-10-06 | 2,752.00 | ▼-51.00 | ▼-1.82% |
| 22-10-05 | 2,803.00 | ▼-9.00 | ▼-0.32% |
| 22-10-04 | 2,812.00 | ▲40.00 | ▲1.44% |
| 22-10-03 | 2,772.00 | ▲12.00 | ▲0.43% |
| 22-09-30 | 2,760.00 | ▲13.00 | ▲0.47% |
| 22-09-29 | 2,747.00 | ▼-25.00 | ▼-0.9% |
| 22-09-28 | 2,772.00 | ▲42.00 | ▲1.54% |
| 22-09-27 | 2,730.00 | ▼-1.00 | ▼-0.04% |
| 22-09-26 | 2,731.00 | ▲57.00 | ▲2.13% |
| 22-09-23 | 2,674.00 | ▼-22.00 | ▼-0.82% |
| 22-09-22 | 2,696.00 | ▼-63.00 | ▼-2.28% |
| 22-09-21 | 2,759.00 | ▲57.00 | ▲2.11% |
| 22-09-20 | 2,702.00 | ▼-35.00 | ▼-1.28% |
| 22-09-16 | 2,737.00 | ▼-14.00 | ▼-0.51% |
| 22-09-15 | 2,751.00 | ▼-59.00 | ▼-2.1% |
| 22-09-14 | 2,810.00 | ▼-87.00 | ▼-3% |
| 22-09-13 | 2,897.00 | ▼-24.00 | ▼-0.82% |
| 22-09-12 | 2,921.00 | ▲22.00 | ▲0.76% |
| 22-09-09 | 2,899.00 | ▲32.00 | ▲1.12% |
| 22-09-08 | 2,867.00 | -0.00 | -0% |
| 22-09-07 | 2,867.00 | ▲34.00 | ▲1.2% |
| 22-09-06 | 2,833.00 | ▲17.00 | ▲0.6% |
| 22-09-05 | 2,816.00 | ▼-17.00 | ▼-0.6% |
| 22-09-02 | 2,833.00 | ▲41.00 | ▲1.47% |
| 22-09-01 | 2,792.00 | ▼-69.00 | ▼-2.41% |
| 22-08-31 | 2,861.00 | ▼-63.00 | ▼-2.15% |
| 22-08-30 | 2,924.00 | ▼-191.00 | ▼-6.13% |
| 22-08-26 | 3,115.00 | ▼-21.00 | ▼-0.67% |
| 22-08-25 | 3,136.00 | ▲3.00 | ▲0.1% |
| 22-08-24 | 3,133.00 | ▲80.00 | ▲2.62% |
| 22-08-23 | 3,053.00 | ▼-60.00 | ▼-1.93% |
| 22-08-22 | 3,113.00 | ▼-32.00 | ▼-1.02% |
| 22-08-19 | 3,145.00 | ▼-15.00 | ▼-0.47% |
| 22-08-18 | 3,160.00 | ▼-3.00 | ▼-0.09% |
| 22-08-17 | 3,163.00 | ▲15.00 | ▲0.48% |
| 22-08-16 | 3,148.00 | ▼-2.00 | ▼-0.06% |
| 22-08-15 | 3,150.00 | ▲32.00 | ▲1.03% |
| 22-08-12 | 3,118.00 | ▼-19.00 | ▼-0.61% |
| 22-08-11 | 3,137.00 | ▼-18.00 | ▼-0.57% |
| 22-08-10 | 3,155.00 | ▲59.00 | ▲1.91% |
| 22-08-09 | 3,096.00 | ▲14.00 | ▲0.45% |
| 22-08-08 | 3,082.00 | ▲27.00 | ▲0.88% |
| 22-08-05 | 3,055.00 | ▼-42.00 | ▼-1.36% |
| 22-08-04 | 3,097.00 | ▲38.00 | ▲1.24% |
| 22-08-03 | 3,059.00 | ▼-24.00 | ▼-0.78% |
| 22-08-02 | 3,083.00 | ▲13.00 | ▲0.42% |
| 22-08-01 | 3,070.00 | ▼-1.00 | ▼-0.03% |
| 22-07-29 | 3,071.00 | ▲61.00 | ▲2.03% |
| 22-07-28 | 3,010.00 | ▲50.00 | ▲1.69% |
| 22-07-27 | 2,960.00 | ▲2.00 | ▲0.07% |
| 22-07-26 | 2,958.00 | ▼-61.00 | ▼-2.02% |
| 22-07-25 | 3,019.00 | ▼-24.00 | ▼-0.79% |
| 22-07-22 | 3,043.00 | ▲52.00 | ▲1.74% |
| 22-07-21 | 2,991.00 | ▲55.00 | ▲1.87% |
| 22-07-20 | 2,936.00 | ▲7.00 | ▲0.24% |
| 22-07-19 | 2,929.00 | ▲27.00 | ▲0.93% |
| 22-07-18 | 2,902.00 | ▼-17.00 | ▼-0.58% |
| 22-07-15 | 2,919.00 | ▲32.00 | ▲1.11% |
| 22-07-14 | 2,887.00 | ▼-16.00 | ▼-0.55% |
| 22-07-13 | 2,903.00 | ▲16.00 | ▲0.55% |
| 22-07-12 | 2,887.00 | ▲15.00 | ▲0.52% |
| 22-07-11 | 2,872.00 | ▲15.00 | ▲0.53% |
| 22-07-08 | 2,857.00 | ▲11.00 | ▲0.39% |
| 22-07-07 | 2,846.00 | ▲36.00 | ▲1.28% |
| 22-07-06 | 2,810.00 | ▲58.00 | ▲2.11% |
| 22-07-05 | 2,752.00 | ▼-7.00 | ▼-0.25% |
| 22-07-04 | 2,759.00 | ▲41.00 | ▲1.51% |
| 22-07-01 | 2,718.00 | ▼-1.00 | ▼-0.04% |
| 22-06-30 | 2,719.00 | ▲48.00 | ▲1.8% |
| 22-06-29 | 2,671.00 | ▲11.00 | ▲0.41% |
| 22-06-28 | 2,660.00 | ▼-5.00 | ▼-0.19% |
| 22-06-27 | 2,665.00 | ▲21.00 | ▲0.79% |
| 22-06-24 | 2,644.00 | ▲69.00 | ▲2.68% |
| 22-06-23 | 2,575.00 | ▼-1.00 | ▼-0.04% |
| 22-06-22 | 2,576.00 | ▼-13.00 | ▼-0.5% |
| 22-06-21 | 2,589.00 | ▼-1.00 | ▼-0.04% |
| 22-06-20 | 2,590.00 | ▲3.00 | ▲0.12% |
| 22-06-17 | 2,587.00 | ▲10.00 | ▲0.39% |
| 22-06-16 | 2,577.00 | ▼-88.00 | ▼-3.3% |
| 22-06-15 | 2,665.00 | ▲42.00 | ▲1.6% |
| 22-06-14 | 2,623.00 | ▼-22.00 | ▼-0.83% |
| 22-06-13 | 2,645.00 | ▲9.00 | ▲0.34% |
| 22-06-10 | 2,636.00 | ▼-21.00 | ▼-0.79% |
| 22-06-09 | 2,657.00 | ▼-47.00 | ▼-1.74% |
| 22-06-08 | 2,704.00 | ▼-52.00 | ▼-1.89% |
| 22-06-07 | 2,756.00 | ▼-23.00 | ▼-0.83% |
| 22-06-06 | 2,779.00 | ▼-32.00 | ▼-1.14% |
| 22-06-01 | 2,811.00 | ▲44.00 | ▲1.59% |
| 22-05-31 | 2,767.00 | ▼-91.00 | ▼-3.18% |
| 22-05-30 | 2,858.00 | -0.00 | -0% |
| 22-05-27 | 2,858.00 | ▲15.00 | ▲0.53% |
| 22-05-26 | 2,843.00 | ▲2.00 | ▲0.07% |
| 22-05-25 | 2,841.00 | ▲12.00 | ▲0.42% |
| 22-05-24 | 2,829.00 | ▼-8.00 | ▼-0.28% |
| 22-05-23 | 2,837.00 | ▲22.00 | ▲0.78% |
| 22-05-20 | 2,815.00 | ▲48.00 | ▲1.73% |
| 22-05-19 | 2,767.00 | ▼-152.00 | ▼-5.21% |
| 22-05-18 | 2,919.00 | ▼-43.00 | ▼-1.45% |
| 22-05-17 | 2,962.00 | ▲8.00 | ▲0.27% |
| 22-05-16 | 2,954.00 | ▲22.00 | ▲0.75% |
| 22-05-13 | 2,932.00 | ▲44.00 | ▲1.52% |
| 22-05-12 | 2,888.00 | ▼-17.00 | ▼-0.59% |
| 22-05-11 | 2,905.00 | ▼-63.00 | ▼-2.12% |
| 22-05-10 | 2,968.00 | ▼-22.00 | ▼-0.74% |
| 22-05-09 | 2,990.00 | ▼-38.00 | ▼-1.25% |
| 22-05-06 | 3,028.00 | ▼-80.00 | ▼-2.57% |
| 22-05-05 | 3,108.00 | ▲14.00 | ▲0.45% |
| 22-05-04 | 3,094.00 | ▼-3.00 | ▼-0.1% |
| 22-05-03 | 3,097.00 | ▼-6.00 | ▼-0.19% |
| 22-04-29 | 3,103.00 | ▲20.00 | ▲0.65% |
| 22-04-28 | 3,083.00 | ▲16.00 | ▲0.52% |
| 22-04-27 | 3,067.00 | ▲35.00 | ▲1.15% |
| 22-04-26 | 3,032.00 | ▼-6.00 | ▼-0.2% |
| 22-04-25 | 3,038.00 | ▼-44.00 | ▼-1.43% |
| 22-04-22 | 3,082.00 | ▼-81.00 | ▼-2.56% |
| 22-04-21 | 3,163.00 | ▲77.00 | ▲2.5% |
| 22-04-20 | 3,086.00 | ▲19.00 | ▲0.62% |
| 22-04-19 | 3,067.00 | ▲2.00 | ▲0.07% |
| 22-04-14 | 3,065.00 | ▼-8.00 | ▼-0.26% |
| 22-04-13 | 3,073.00 | ▼-17.00 | ▼-0.55% |
| 22-04-12 | 3,090.00 | ▲21.00 | ▲0.68% |
| 22-04-11 | 3,069.00 | ▼-42.00 | ▼-1.35% |
| 22-04-08 | 3,111.00 | ▼-4.00 | ▼-0.13% |
| 22-04-07 | 3,115.00 | ▲32.00 | ▲1.04% |
| 22-04-06 | 3,083.00 | ▲3.00 | ▲0.1% |
| 22-04-05 | 3,080.00 | ▲47.00 | ▲1.55% |
| 22-04-04 | 3,033.00 | ▲42.00 | ▲1.4% |
| 22-04-01 | 2,991.00 | ▲23.00 | ▲0.77% |
| 22-03-31 | 2,968.00 | ▲11.00 | ▲0.37% |
| 22-03-30 | 2,957.00 | ▲8.00 | ▲0.27% |