[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
Coca-Cola : ( CCH:LN )
2,214.00GBP ▲ 29.00 (1.33%)
2023-03-29
최근 1년 일별 시세
(2023-03-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-29 | 2,214.00 | ▲29.00 | ▲1.33% |
| 23-03-28 | 2,185.00 | ▼-22.00 | ▼-1% |
| 23-03-27 | 2,207.00 | ▲25.00 | ▲1.15% |
| 23-03-24 | 2,182.00 | ▲11.00 | ▲0.51% |
| 23-03-23 | 2,171.00 | ▼-23.00 | ▼-1.05% |
| 23-03-22 | 2,194.00 | ▲35.00 | ▲1.62% |
| 23-03-21 | 2,159.00 | ▲13.00 | ▲0.61% |
| 23-03-20 | 2,146.00 | ▲28.00 | ▲1.32% |
| 23-03-17 | 2,118.00 | ▼-14.00 | ▼-0.66% |
| 23-03-16 | 2,132.00 | ▲59.00 | ▲2.85% |
| 23-03-15 | 2,073.00 | ▼-55.00 | ▼-2.58% |
| 23-03-14 | 2,128.00 | ▲19.00 | ▲0.9% |
| 23-03-13 | 2,109.00 | ▼-37.00 | ▼-1.72% |
| 23-03-10 | 2,146.00 | ▼-29.00 | ▼-1.33% |
| 23-03-09 | 2,175.00 | ▼-4.00 | ▼-0.18% |
| 23-03-08 | 2,179.00 | ▲19.00 | ▲0.88% |
| 23-03-07 | 2,160.00 | ▼-15.00 | ▼-0.69% |
| 23-03-06 | 2,175.00 | ▼-2.00 | ▼-0.09% |
| 23-03-03 | 2,177.00 | ▼-3.00 | ▼-0.14% |
| 23-03-02 | 2,180.00 | ▲40.00 | ▲1.87% |
| 23-03-01 | 2,140.00 | ▲13.00 | ▲0.61% |
| 23-02-28 | 2,127.00 | ▼-14.00 | ▼-0.65% |
| 23-02-27 | 2,141.00 | ▲11.00 | ▲0.52% |
| 23-02-24 | 2,130.00 | ▼-15.00 | ▼-0.7% |
| 23-02-23 | 2,145.00 | ▲5.00 | ▲0.23% |
| 23-02-22 | 2,140.00 | ▲32.00 | ▲1.52% |
| 23-02-21 | 2,108.00 | ▲25.00 | ▲1.2% |
| 23-02-20 | 2,083.00 | ▼-27.00 | ▼-1.28% |
| 23-02-17 | 2,110.00 | ▲43.00 | ▲2.08% |
| 23-02-16 | 2,067.00 | ▼-8.00 | ▼-0.39% |
| 23-02-15 | 2,075.00 | ▲37.00 | ▲1.82% |
| 23-02-14 | 2,038.00 | ▲96.50 | ▲4.97% |
| 23-02-13 | 1,941.50 | ▲31.50 | ▲1.65% |
| 23-02-10 | 1,910.00 | ▼-18.50 | ▼-0.96% |
| 23-02-09 | 1,928.50 | ▼-8.50 | ▼-0.44% |
| 23-02-08 | 1,937.00 | ▲2.50 | ▲0.13% |
| 23-02-07 | 1,934.50 | ▼-30.00 | ▼-1.53% |
| 23-02-06 | 1,964.50 | ▼-24.50 | ▼-1.23% |
| 23-02-03 | 1,989.00 | ▲25.50 | ▲1.3% |
| 23-02-02 | 1,963.50 | ▼-13.50 | ▼-0.68% |
| 23-02-01 | 1,977.00 | ▲15.50 | ▲0.79% |
| 23-01-31 | 1,961.50 | ▲20.00 | ▲1.03% |
| 23-01-30 | 1,941.50 | ▲15.50 | ▲0.8% |
| 23-01-27 | 1,926.00 | ▲13.50 | ▲0.71% |
| 23-01-26 | 1,912.50 | ▼-15.50 | ▼-0.8% |
| 23-01-25 | 1,928.00 | ▼-8.00 | ▼-0.41% |
| 23-01-24 | 1,936.00 | ▲8.50 | ▲0.44% |
| 23-01-23 | 1,927.50 | ▲11.00 | ▲0.57% |
| 23-01-20 | 1,916.50 | ▼-12.50 | ▼-0.65% |
| 23-01-19 | 1,929.00 | ▲10.00 | ▲0.52% |
| 23-01-18 | 1,919.00 | ▼-44.50 | ▼-2.27% |
| 23-01-17 | 1,963.50 | ▲18.50 | ▲0.95% |
| 23-01-16 | 1,945.00 | ▲16.50 | ▲0.86% |
| 23-01-13 | 1,928.50 | ▲2.00 | ▲0.1% |
| 23-01-12 | 1,926.50 | ▼-9.00 | ▼-0.46% |
| 23-01-11 | 1,935.50 | ▼-19.50 | ▼-1% |
| 23-01-10 | 1,955.00 | ▼-16.50 | ▼-0.84% |
| 23-01-09 | 1,971.50 | ▼-6.50 | ▼-0.33% |
| 23-01-06 | 1,978.00 | ▲4.50 | ▲0.23% |
| 23-01-05 | 1,973.50 | ▲6.50 | ▲0.33% |
| 23-01-04 | 1,967.00 | ▲28.50 | ▲1.47% |
| 23-01-03 | 1,938.50 | ▼-34.50 | ▼-1.75% |
| 22-12-30 | 1,973.00 | ▲43.50 | ▲2.25% |
| 22-12-29 | 1,929.50 | ▼-4.50 | ▼-0.23% |
| 22-12-28 | 1,934.00 | ▼-16.50 | ▼-0.85% |
| 22-12-23 | 1,950.50 | -0.00 | -0% |
| 22-12-22 | 1,950.50 | ▼-13.00 | ▼-0.66% |
| 22-12-21 | 1,963.50 | ▲27.50 | ▲1.42% |
| 22-12-20 | 1,936.00 | ▼-25.00 | ▼-1.27% |
| 22-12-19 | 1,961.00 | ▲25.00 | ▲1.29% |
| 22-12-16 | 1,936.00 | ▼-6.00 | ▼-0.31% |
| 22-12-15 | 1,942.00 | ▼-38.50 | ▼-1.94% |
| 22-12-14 | 1,980.50 | ▼-0.50 | ▼-0.03% |
| 22-12-13 | 1,981.00 | ▲18.00 | ▲0.92% |
| 22-12-12 | 1,963.00 | ▼-27.00 | ▼-1.36% |
| 22-12-09 | 1,990.00 | ▲18.00 | ▲0.91% |
| 22-12-08 | 1,972.00 | ▼-17.50 | ▼-0.88% |
| 22-12-07 | 1,989.50 | ▼-19.50 | ▼-0.97% |
| 22-12-06 | 2,009.00 | ▼-2.00 | ▼-0.1% |
| 22-12-05 | 2,011.00 | ▼-18.00 | ▼-0.89% |
| 22-12-02 | 2,029.00 | ▲14.00 | ▲0.69% |
| 22-12-01 | 2,015.00 | -0.00 | -0% |
| 22-11-30 | 2,015.00 | ▼-3.00 | ▼-0.15% |
| 22-11-29 | 2,018.00 | ▼-7.00 | ▼-0.35% |
| 22-11-28 | 2,025.00 | ▼-19.00 | ▼-0.93% |
| 22-11-25 | 2,044.00 | ▲6.00 | ▲0.29% |
| 22-11-24 | 2,038.00 | ▲3.00 | ▲0.15% |
| 22-11-23 | 2,035.00 | ▲23.00 | ▲1.14% |
| 22-11-22 | 2,012.00 | ▲16.00 | ▲0.8% |
| 22-11-21 | 1,996.00 | ▲1.00 | ▲0.05% |
| 22-11-18 | 1,995.00 | -0.00 | -0% |
| 22-11-17 | 1,995.00 | ▼-30.00 | ▼-1.48% |
| 22-11-16 | 2,025.00 | ▲17.00 | ▲0.85% |
| 22-11-15 | 2,008.00 | ▼-14.00 | ▼-0.69% |
| 22-11-14 | 2,022.00 | ▲2.00 | ▲0.1% |
| 22-11-11 | 2,020.00 | ▼-22.00 | ▼-1.08% |
| 22-11-10 | 2,042.00 | ▲42.00 | ▲2.1% |
| 22-11-09 | 2,000.00 | ▲26.00 | ▲1.32% |
| 22-11-08 | 1,974.00 | ▲48.50 | ▲2.52% |
| 22-11-07 | 1,925.50 | ▲25.00 | ▲1.32% |
| 22-11-04 | 1,900.50 | ▲30.50 | ▲1.63% |
| 22-11-03 | 1,870.00 | ▼-45.00 | ▼-2.35% |
| 22-11-02 | 1,915.00 | ▲24.50 | ▲1.3% |
| 22-11-01 | 1,890.50 | ▼-12.00 | ▼-0.63% |
| 22-10-31 | 1,902.50 | ▲50.50 | ▲2.73% |
| 22-10-28 | 1,852.00 | ▲12.00 | ▲0.65% |
| 22-10-27 | 1,840.00 | ▼-64.00 | ▼-3.36% |
| 22-10-26 | 1,904.00 | ▼-49.50 | ▼-2.53% |
| 22-10-25 | 1,953.50 | ▲22.50 | ▲1.17% |
| 22-10-24 | 1,931.00 | ▲11.00 | ▲0.57% |
| 22-10-21 | 1,920.00 | ▼-6.50 | ▼-0.34% |
| 22-10-20 | 1,926.50 | ▼-33.00 | ▼-1.68% |
| 22-10-19 | 1,959.50 | ▲4.50 | ▲0.23% |
| 22-10-18 | 1,955.00 | ▼-16.50 | ▼-0.84% |
| 22-10-17 | 1,971.50 | ▼-16.50 | ▼-0.83% |
| 22-10-14 | 1,988.00 | ▲28.50 | ▲1.45% |
| 22-10-13 | 1,959.50 | ▼-4.50 | ▼-0.23% |
| 22-10-12 | 1,964.00 | ▲11.00 | ▲0.56% |
| 22-10-11 | 1,953.00 | ▼-6.00 | ▼-0.31% |
| 22-10-10 | 1,959.00 | ▲53.00 | ▲2.78% |
| 22-10-07 | 1,906.00 | ▲14.00 | ▲0.74% |
| 22-10-06 | 1,892.00 | ▼-21.00 | ▼-1.1% |
| 22-10-05 | 1,913.00 | ▼-13.00 | ▼-0.67% |
| 22-10-04 | 1,926.00 | ▲72.50 | ▲3.91% |
| 22-10-03 | 1,853.50 | ▼-40.50 | ▼-2.14% |
| 22-09-30 | 1,894.00 | ▲38.00 | ▲2.05% |
| 22-09-29 | 1,856.00 | ▼-32.00 | ▼-1.69% |
| 22-09-28 | 1,888.00 | ▼-56.50 | ▼-2.91% |
| 22-09-27 | 1,944.50 | ▼-3.50 | ▼-0.18% |
| 22-09-26 | 1,948.00 | ▲38.00 | ▲1.99% |
| 22-09-23 | 1,910.00 | ▼-34.50 | ▼-1.77% |
| 22-09-22 | 1,944.50 | ▲44.00 | ▲2.32% |
| 22-09-21 | 1,900.50 | ▼-5.50 | ▼-0.29% |
| 22-09-20 | 1,906.00 | ▼-14.00 | ▼-0.73% |
| 22-09-16 | 1,920.00 | ▼-18.00 | ▼-0.93% |
| 22-09-15 | 1,938.00 | ▼-5.00 | ▼-0.26% |
| 22-09-14 | 1,943.00 | ▼-33.00 | ▼-1.67% |
| 22-09-13 | 1,976.00 | ▼-24.00 | ▼-1.2% |
| 22-09-12 | 2,000.00 | ▲32.00 | ▲1.63% |
| 22-09-09 | 1,968.00 | ▲14.50 | ▲0.74% |
| 22-09-08 | 1,953.50 | ▲28.50 | ▲1.48% |
| 22-09-07 | 1,925.00 | ▼-25.00 | ▼-1.28% |
| 22-09-06 | 1,950.00 | ▲18.50 | ▲0.96% |
| 22-09-05 | 1,931.50 | ▼-41.00 | ▼-2.08% |
| 22-09-02 | 1,972.50 | ▲20.00 | ▲1.02% |
| 22-09-01 | 1,952.50 | ▼-17.50 | ▼-0.89% |
| 22-08-31 | 1,970.00 | ▼-21.00 | ▼-1.05% |
| 22-08-30 | 1,991.00 | ▲11.00 | ▲0.56% |
| 22-08-26 | 1,980.00 | ▲4.50 | ▲0.23% |
| 22-08-25 | 1,975.50 | ▼-80.50 | ▼-3.92% |
| 22-08-24 | 2,056.00 | ▲31.00 | ▲1.53% |
| 22-08-23 | 2,025.00 | ▼-19.00 | ▼-0.93% |
| 22-08-22 | 2,044.00 | ▼-52.00 | ▼-2.48% |
| 22-08-19 | 2,096.00 | ▲12.00 | ▲0.58% |
| 22-08-18 | 2,084.00 | ▲33.00 | ▲1.61% |
| 22-08-17 | 2,051.00 | ▲13.00 | ▲0.64% |
| 22-08-16 | 2,038.00 | ▼-5.00 | ▼-0.24% |
| 22-08-15 | 2,043.00 | ▲21.00 | ▲1.04% |
| 22-08-12 | 2,022.00 | ▼-25.00 | ▼-1.22% |
| 22-08-11 | 2,047.00 | ▲66.00 | ▲3.33% |
| 22-08-10 | 1,981.00 | ▲30.00 | ▲1.54% |
| 22-08-09 | 1,951.00 | ▼-5.50 | ▼-0.28% |
| 22-08-08 | 1,956.50 | ▲46.50 | ▲2.43% |
| 22-08-05 | 1,910.00 | ▼-40.50 | ▼-2.08% |
| 22-08-04 | 1,950.50 | ▲1.00 | ▲0.05% |
| 22-08-03 | 1,949.50 | ▼-17.00 | ▼-0.86% |
| 22-08-02 | 1,966.50 | ▼-29.00 | ▼-1.45% |
| 22-08-01 | 1,995.50 | ▼-16.50 | ▼-0.82% |
| 22-07-29 | 2,012.00 | ▲41.50 | ▲2.11% |
| 22-07-28 | 1,970.50 | ▲15.50 | ▲0.79% |
| 22-07-27 | 1,955.00 | ▲33.50 | ▲1.74% |
| 22-07-26 | 1,921.50 | ▼-19.50 | ▼-1% |
| 22-07-25 | 1,941.00 | ▼-4.50 | ▼-0.23% |
| 22-07-22 | 1,945.50 | ▲7.50 | ▲0.39% |
| 22-07-21 | 1,938.00 | ▲12.50 | ▲0.65% |
| 22-07-20 | 1,925.50 | ▼-20.00 | ▼-1.03% |
| 22-07-19 | 1,945.50 | ▲23.50 | ▲1.22% |
| 22-07-18 | 1,922.00 | ▼-7.00 | ▼-0.36% |
| 22-07-15 | 1,929.00 | ▲20.00 | ▲1.05% |
| 22-07-14 | 1,909.00 | ▲2.50 | ▲0.13% |
| 22-07-13 | 1,906.50 | ▼-21.50 | ▼-1.12% |
| 22-07-12 | 1,928.00 | ▲67.00 | ▲3.6% |
| 22-07-11 | 1,861.00 | ▲14.50 | ▲0.79% |
| 22-07-08 | 1,846.50 | ▲46.50 | ▲2.58% |
| 22-07-07 | 1,800.00 | ▼-37.50 | ▼-2.04% |
| 22-07-06 | 1,837.50 | ▼-7.50 | ▼-0.41% |
| 22-07-05 | 1,845.00 | ▼-6.00 | ▼-0.32% |
| 22-07-04 | 1,851.00 | ▼-13.50 | ▼-0.72% |
| 22-07-01 | 1,864.50 | ▲42.50 | ▲2.33% |
| 22-06-30 | 1,822.00 | ▲5.00 | ▲0.28% |
| 22-06-29 | 1,817.00 | ▼-17.00 | ▼-0.93% |
| 22-06-28 | 1,834.00 | ▲8.50 | ▲0.47% |
| 22-06-27 | 1,825.50 | ▲10.50 | ▲0.58% |
| 22-06-24 | 1,815.00 | ▲24.50 | ▲1.37% |
| 22-06-23 | 1,790.50 | ▼-1.50 | ▼-0.08% |
| 22-06-22 | 1,792.00 | ▼-3.00 | ▼-0.17% |
| 22-06-21 | 1,795.00 | ▼-11.50 | ▼-0.64% |
| 22-06-20 | 1,806.50 | ▼-23.50 | ▼-1.28% |
| 22-06-17 | 1,830.00 | ▲59.50 | ▲3.36% |
| 22-06-16 | 1,770.50 | ▲5.00 | ▲0.28% |
| 22-06-15 | 1,765.50 | ▲91.50 | ▲5.47% |
| 22-06-14 | 1,674.00 | ▼-19.50 | ▼-1.15% |
| 22-06-13 | 1,693.50 | ▼-14.00 | ▼-0.82% |
| 22-06-10 | 1,707.50 | ▼-67.50 | ▼-3.8% |
| 22-06-09 | 1,775.00 | ▲2.00 | ▲0.11% |
| 22-06-08 | 1,773.00 | ▼-1.50 | ▼-0.08% |
| 22-06-07 | 1,774.50 | ▼-1.00 | ▼-0.06% |
| 22-06-06 | 1,775.50 | ▲72.50 | ▲4.26% |
| 22-06-01 | 1,703.00 | ▼-44.50 | ▼-2.55% |
| 22-05-31 | 1,747.50 | ▼-25.00 | ▼-1.41% |
| 22-05-30 | 1,772.50 | ▲17.00 | ▲0.97% |
| 22-05-27 | 1,755.50 | ▼-19.50 | ▼-1.1% |
| 22-05-26 | 1,775.00 | ▲21.50 | ▲1.23% |
| 22-05-25 | 1,753.50 | ▲41.50 | ▲2.42% |
| 22-05-24 | 1,712.00 | ▼-26.50 | ▼-1.52% |
| 22-05-23 | 1,738.50 | ▲50.00 | ▲2.96% |
| 22-05-20 | 1,688.50 | ▲2.50 | ▲0.15% |
| 22-05-19 | 1,686.00 | ▼-31.50 | ▼-1.83% |
| 22-05-18 | 1,717.50 | ▼-72.50 | ▼-4.05% |
| 22-05-17 | 1,790.00 | ▲0.50 | ▲0.03% |
| 22-05-16 | 1,789.50 | ▲23.00 | ▲1.3% |
| 22-05-13 | 1,766.50 | ▲79.50 | ▲4.71% |
| 22-05-12 | 1,687.00 | ▲89.00 | ▲5.57% |
| 22-05-11 | 1,598.00 | ▲23.50 | ▲1.49% |
| 22-05-10 | 1,574.50 | ▲7.50 | ▲0.48% |
| 22-05-09 | 1,567.00 | ▲19.00 | ▲1.23% |
| 22-05-06 | 1,548.00 | ▼-46.50 | ▼-2.92% |
| 22-05-05 | 1,594.50 | ▼-10.50 | ▼-0.65% |
| 22-05-04 | 1,605.00 | ▼-25.00 | ▼-1.53% |
| 22-05-03 | 1,630.00 | ▼-7.50 | ▼-0.46% |
| 22-04-29 | 1,637.50 | ▲8.50 | ▲0.52% |
| 22-04-28 | 1,629.00 | ▲31.00 | ▲1.94% |
| 22-04-27 | 1,598.00 | -0.00 | -0% |
| 22-04-26 | 1,598.00 | ▼-40.50 | ▼-2.47% |
| 22-04-25 | 1,638.50 | ▲14.00 | ▲0.86% |
| 22-04-22 | 1,624.50 | ▼-28.50 | ▼-1.72% |
| 22-04-21 | 1,653.00 | ▲32.50 | ▲2.01% |
| 22-04-20 | 1,620.50 | ▲49.00 | ▲3.12% |
| 22-04-19 | 1,571.50 | ▼-11.50 | ▼-0.73% |
| 22-04-14 | 1,583.00 | ▼-16.50 | ▼-1.03% |
| 22-04-13 | 1,599.50 | ▲37.50 | ▲2.4% |
| 22-04-12 | 1,562.00 | ▼-26.50 | ▼-1.67% |
| 22-04-11 | 1,588.50 | ▼-9.50 | ▼-0.59% |
| 22-04-08 | 1,598.00 | ▲20.00 | ▲1.27% |
| 22-04-07 | 1,578.00 | ▲0.50 | ▲0.03% |
| 22-04-06 | 1,577.50 | ▲11.50 | ▲0.73% |
| 22-04-05 | 1,566.00 | ▼-16.50 | ▼-1.04% |
| 22-04-04 | 1,582.50 | ▲13.00 | ▲0.83% |
| 22-04-01 | 1,569.50 | ▼-30.00 | ▼-1.88% |
| 22-03-31 | 1,599.50 | ▼-35.50 | ▼-2.17% |
| 22-03-30 | 1,635.00 | ▼-46.50 | ▼-2.77% |