[영국 특징주] 프레이저스, 호주 액센트 그룹 잔여 지분 인수 제안
무료
Easyjet : ( EZJ:LN )
500.00GBP ▲ 10.00 (2.04%)
2026-06-12
최근 1년 일별 시세
(2026-06-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-12 | 500.00 | ▲10.00 | ▲2.04% |
| 26-06-11 | 490.00 | ▲13.00 | ▲2.73% |
| 26-06-10 | 477.00 | ▼-3.20 | ▼-0.67% |
| 26-06-09 | 480.20 | ▲14.00 | ▲3% |
| 26-06-08 | 466.20 | ▼-5.50 | ▼-1.17% |
| 26-06-05 | 471.70 | ▲1.60 | ▲0.34% |
| 26-06-04 | 470.10 | ▲11.80 | ▲2.57% |
| 26-06-03 | 458.30 | ▼-7.00 | ▼-1.5% |
| 26-06-02 | 465.30 | ▲27.40 | ▲6.26% |
| 26-06-01 | 437.90 | ▲39.90 | ▲10.03% |
| 26-05-29 | 398.00 | ▲3.80 | ▲0.96% |
| 26-05-28 | 394.20 | ▲2.20 | ▲0.56% |
| 26-05-27 | 392.00 | ▲15.40 | ▲4.09% |
| 26-05-26 | 376.60 | ▲6.40 | ▲1.73% |
| 26-05-22 | 370.20 | ▲19.90 | ▲5.68% |
| 26-05-21 | 350.30 | ▲3.20 | ▲0.92% |
| 26-05-20 | 347.10 | ▲7.40 | ▲2.18% |
| 26-05-19 | 339.70 | ▼-0.10 | ▼-0.03% |
| 26-05-18 | 339.80 | ▼-4.40 | ▼-1.28% |
| 26-05-15 | 344.20 | ▼-4.00 | ▼-1.15% |
| 26-05-14 | 348.20 | ▼-2.90 | ▼-0.83% |
| 26-05-13 | 351.10 | ▼-9.50 | ▼-2.63% |
| 26-05-12 | 360.60 | ▼-2.60 | ▼-0.72% |
| 26-05-11 | 363.20 | ▲1.90 | ▲0.53% |
| 26-05-08 | 361.30 | ▼-12.60 | ▼-3.37% |
| 26-05-07 | 373.90 | ▲0.30 | ▲0.08% |
| 26-05-06 | 373.60 | ▲30.40 | ▲8.86% |
| 26-05-05 | 343.20 | ▼-13.80 | ▼-3.87% |
| 26-05-01 | 357.00 | ▲5.40 | ▲1.54% |
| 26-04-30 | 351.60 | ▲3.90 | ▲1.12% |
| 26-04-29 | 347.70 | ▼-3.10 | ▼-0.88% |
| 26-04-28 | 350.80 | ▼-6.80 | ▼-1.9% |
| 26-04-27 | 357.60 | ▼-0.40 | ▼-0.11% |
| 26-04-24 | 358.00 | ▼-9.60 | ▼-2.61% |
| 26-04-23 | 367.60 | ▲2.60 | ▲0.71% |
| 26-04-22 | 365.00 | ▼-10.40 | ▼-2.77% |
| 26-04-21 | 375.40 | ▼-6.60 | ▼-1.73% |
| 26-04-20 | 382.00 | ▼-12.10 | ▼-3.07% |
| 26-04-17 | 394.10 | ▲22.50 | ▲6.05% |
| 26-04-16 | 371.60 | ▼-19.40 | ▼-4.96% |
| 26-04-15 | 391.00 | ▼-5.40 | ▼-1.36% |
| 26-04-14 | 396.40 | ▲19.30 | ▲5.12% |
| 26-04-13 | 377.10 | ▼-9.10 | ▼-2.36% |
| 26-04-10 | 386.20 | ▲3.40 | ▲0.89% |
| 26-04-09 | 382.80 | ▼-10.10 | ▼-2.57% |
| 26-04-08 | 392.90 | ▲35.70 | ▲9.99% |
| 26-04-07 | 357.20 | ▼-3.10 | ▼-0.86% |
| 26-04-02 | 360.30 | ▼-4.20 | ▼-1.15% |
| 26-04-01 | 364.50 | ▲17.40 | ▲5.01% |
| 26-03-31 | 347.10 | ▼-1.30 | ▼-0.37% |
| 26-03-30 | 348.40 | ▼-3.30 | ▼-0.94% |
| 26-03-27 | 351.70 | ▼-4.40 | ▼-1.24% |
| 26-03-26 | 356.10 | ▼-2.70 | ▼-0.75% |
| 26-03-25 | 358.80 | ▲5.40 | ▲1.53% |
| 26-03-24 | 353.40 | ▼-8.80 | ▼-2.43% |
| 26-03-23 | 362.20 | ▲8.60 | ▲2.43% |
| 26-03-20 | 353.60 | ▲3.60 | ▲1.03% |
| 26-03-19 | 350.00 | ▼-17.20 | ▼-4.68% |
| 26-03-18 | 367.20 | ▲5.30 | ▲1.46% |
| 26-03-17 | 361.90 | ▼-0.90 | ▼-0.25% |
| 26-03-16 | 362.80 | ▼-6.60 | ▼-1.79% |
| 26-03-13 | 369.40 | ▼-11.40 | ▼-2.99% |
| 26-03-12 | 380.80 | ▼-16.80 | ▼-4.23% |
| 26-03-11 | 397.60 | ▼-3.60 | ▼-0.9% |
| 26-03-10 | 401.20 | ▲5.70 | ▲1.44% |
| 26-03-09 | 395.50 | ▼-13.40 | ▼-3.28% |
| 26-03-06 | 408.90 | ▼-3.10 | ▼-0.75% |
| 26-03-05 | 412.00 | ▼-21.70 | ▼-5% |
| 26-03-04 | 433.70 | ▲2.20 | ▲0.51% |
| 26-03-03 | 431.50 | ▼-18.50 | ▼-4.11% |
| 26-03-02 | 450.00 | ▼-14.00 | ▼-3.02% |
| 26-02-27 | 464.00 | ▼-12.50 | ▼-2.62% |
| 26-02-26 | 476.50 | ▲14.20 | ▲3.07% |
| 26-02-25 | 462.30 | ▼-8.30 | ▼-1.76% |
| 26-02-24 | 470.60 | ▲1.00 | ▲0.21% |
| 26-02-23 | 469.60 | ▼-4.30 | ▼-0.91% |
| 26-02-20 | 473.90 | ▼-1.60 | ▼-0.34% |
| 26-02-19 | 475.50 | ▼-16.80 | ▼-3.41% |
| 26-02-18 | 492.30 | ▲1.00 | ▲0.2% |
| 26-02-17 | 491.30 | ▲6.20 | ▲1.28% |
| 26-02-16 | 485.10 | ▲3.80 | ▲0.79% |
| 26-02-13 | 481.30 | ▲3.10 | ▲0.65% |
| 26-02-12 | 478.20 | ▼-0.70 | ▼-0.15% |
| 26-02-11 | 478.90 | ▼-2.30 | ▼-0.48% |
| 26-02-10 | 481.20 | ▼-5.10 | ▼-1.05% |
| 26-02-09 | 486.30 | ▲0.20 | ▲0.04% |
| 26-02-06 | 486.10 | ▲1.70 | ▲0.35% |
| 26-02-05 | 484.40 | ▼-11.40 | ▼-2.3% |
| 26-02-04 | 495.80 | ▲5.20 | ▲1.06% |
| 26-02-03 | 490.60 | ▼-0.40 | ▼-0.08% |
| 26-02-02 | 491.00 | ▲13.20 | ▲2.76% |
| 26-01-30 | 477.80 | ▲4.60 | ▲0.97% |
| 26-01-29 | 473.20 | ▼-2.50 | ▼-0.53% |
| 26-01-28 | 475.70 | ▲5.00 | ▲1.06% |
| 26-01-27 | 470.70 | ▼-5.40 | ▼-1.13% |
| 26-01-26 | 476.10 | ▼-5.80 | ▼-1.2% |
| 26-01-23 | 481.90 | ▼-14.80 | ▼-2.98% |
| 26-01-22 | 496.70 | ▲13.60 | ▲2.82% |
| 26-01-21 | 483.10 | ▲6.10 | ▲1.28% |
| 26-01-20 | 477.00 | ▼-6.70 | ▼-1.39% |
| 26-01-19 | 483.70 | ▼-1.40 | ▼-0.29% |
| 26-01-16 | 485.10 | ▲1.10 | ▲0.23% |
| 26-01-15 | 484.00 | ▲2.10 | ▲0.44% |
| 26-01-14 | 481.90 | ▼-7.40 | ▼-1.51% |
| 26-01-13 | 489.30 | ▼-2.70 | ▼-0.55% |
| 26-01-12 | 492.00 | ▼-10.60 | ▼-2.11% |
| 26-01-09 | 502.60 | ▼-2.80 | ▼-0.55% |
| 26-01-08 | 505.40 | ▲0.80 | ▲0.16% |
| 26-01-07 | 504.60 | ▼-17.60 | ▼-3.37% |
| 26-01-06 | 522.20 | ▲7.20 | ▲1.4% |
| 26-01-05 | 515.00 | ▲1.20 | ▲0.23% |
| 26-01-02 | 513.80 | ▲4.50 | ▲0.88% |
| 26-01-01 | 509.30 | ▼-1.30 | ▼-0.25% |
| 25-12-31 | 510.60 | -0.00 | -0% |
| 25-12-30 | 510.60 | ▲4.80 | ▲0.95% |
| 25-12-29 | 505.80 | ▼-3.80 | ▼-0.75% |
| 25-12-24 | 509.60 | ▲2.80 | ▲0.55% |
| 25-12-23 | 506.80 | ▼-6.20 | ▼-1.21% |
| 25-12-22 | 513.00 | ▼-2.60 | ▼-0.5% |
| 25-12-19 | 515.60 | ▼-0.40 | ▼-0.08% |
| 25-12-18 | 516.00 | ▲3.80 | ▲0.74% |
| 25-12-17 | 512.20 | ▼-0.60 | ▼-0.12% |
| 25-12-16 | 512.80 | ▲15.90 | ▲3.2% |
| 25-12-15 | 496.90 | ▲8.90 | ▲1.82% |
| 25-12-12 | 488.00 | ▲2.90 | ▲0.6% |
| 25-12-11 | 485.10 | ▲8.70 | ▲1.83% |
| 25-12-10 | 476.40 | ▼-1.90 | ▼-0.4% |
| 25-12-09 | 478.30 | ▼-6.30 | ▼-1.3% |
| 25-12-08 | 484.60 | ▼-5.10 | ▼-1.04% |
| 25-12-05 | 489.70 | ▲0.50 | ▲0.1% |
| 25-12-04 | 489.20 | ▲3.70 | ▲0.76% |
| 25-12-03 | 485.50 | ▼-7.10 | ▼-1.44% |
| 25-12-02 | 492.60 | ▼-0.90 | ▼-0.18% |
| 25-12-01 | 493.50 | ▼-5.90 | ▼-1.18% |
| 25-11-28 | 499.40 | ▲14.40 | ▲2.97% |
| 25-11-27 | 485.00 | ▲2.00 | ▲0.41% |
| 25-11-26 | 483.00 | ▲9.90 | ▲2.09% |
| 25-11-25 | 473.10 | ▼-7.30 | ▼-1.52% |
| 25-11-24 | 480.40 | ▲16.60 | ▲3.58% |
| 25-11-21 | 463.80 | ▲5.80 | ▲1.27% |
| 25-11-20 | 458.00 | ▼-4.10 | ▼-0.89% |
| 25-11-19 | 462.10 | ▲6.30 | ▲1.38% |
| 25-11-18 | 455.80 | ▼-5.40 | ▼-1.17% |
| 25-11-17 | 461.20 | ▼-8.00 | ▼-1.71% |
| 25-11-14 | 469.20 | ▼-7.80 | ▼-1.64% |
| 25-11-13 | 477.00 | ▲3.30 | ▲0.7% |
| 25-11-12 | 473.70 | ▼-4.90 | ▼-1.02% |
| 25-11-11 | 478.60 | ▲3.90 | ▲0.82% |
| 25-11-10 | 474.70 | ▲3.30 | ▲0.7% |
| 25-11-07 | 471.40 | ▼-7.10 | ▼-1.48% |
| 25-11-06 | 478.50 | ▼-5.60 | ▼-1.16% |
| 25-11-05 | 484.10 | ▲3.80 | ▲0.79% |
| 25-11-04 | 480.30 | ▼-10.50 | ▼-2.14% |
| 25-11-03 | 490.80 | ▲6.30 | ▲1.3% |
| 25-10-31 | 484.50 | ▲4.40 | ▲0.92% |
| 25-10-30 | 480.10 | ▲3.60 | ▲0.76% |
| 25-10-29 | 476.50 | ▼-5.60 | ▼-1.16% |
| 25-10-28 | 482.10 | ▼-3.90 | ▼-0.8% |
| 25-10-27 | 486.00 | ▼-0.10 | ▼-0.02% |
| 25-10-24 | 486.10 | ▲6.60 | ▲1.38% |
| 25-10-23 | 479.50 | ▼-13.80 | ▼-2.8% |
| 25-10-22 | 493.30 | ▲13.00 | ▲2.71% |
| 25-10-21 | 480.30 | ▼-5.70 | ▼-1.17% |
| 25-10-20 | 486.00 | ▼-1.90 | ▼-0.39% |
| 25-10-17 | 487.90 | ▼-1.80 | ▼-0.37% |
| 25-10-16 | 489.70 | ▲9.00 | ▲1.87% |
| 25-10-15 | 480.70 | ▼-20.50 | ▼-4.09% |
| 25-10-14 | 501.20 | ▲37.20 | ▲8.02% |
| 25-10-13 | 464.00 | ▲1.10 | ▲0.24% |
| 25-10-10 | 462.90 | ▼-8.60 | ▼-1.82% |
| 25-10-09 | 471.50 | -0.00 | -0% |
| 25-10-08 | 471.50 | ▲6.10 | ▲1.31% |
| 25-10-07 | 465.40 | ▼-2.70 | ▼-0.58% |
| 25-10-06 | 468.10 | ▼-3.20 | ▼-0.68% |
| 25-10-03 | 471.30 | ▲8.20 | ▲1.77% |
| 25-10-02 | 463.10 | ▲0.80 | ▲0.17% |
| 25-10-01 | 462.30 | ▼-1.70 | ▼-0.37% |
| 25-09-30 | 464.00 | ▲3.40 | ▲0.74% |
| 25-09-29 | 460.60 | ▲5.30 | ▲1.16% |
| 25-09-26 | 455.30 | ▲3.90 | ▲0.86% |
| 25-09-25 | 451.40 | ▼-0.50 | ▼-0.11% |
| 25-09-24 | 451.90 | ▼-5.30 | ▼-1.16% |
| 25-09-23 | 457.20 | ▲9.90 | ▲2.21% |
| 25-09-22 | 447.30 | ▼-5.90 | ▼-1.3% |
| 25-09-19 | 453.20 | ▲4.80 | ▲1.07% |
| 25-09-18 | 448.40 | ▼-5.00 | ▼-1.1% |
| 25-09-17 | 453.40 | ▼-3.80 | ▼-0.83% |
| 25-09-16 | 457.20 | ▼-15.80 | ▼-3.34% |
| 25-09-15 | 473.00 | ▲3.70 | ▲0.79% |
| 25-09-12 | 469.30 | ▲3.70 | ▲0.79% |
| 25-09-11 | 465.60 | ▲4.50 | ▲0.98% |
| 25-09-10 | 461.10 | ▼-10.30 | ▼-2.18% |
| 25-09-09 | 471.40 | ▲2.60 | ▲0.55% |
| 25-09-08 | 468.80 | ▼-1.00 | ▼-0.21% |
| 25-09-05 | 469.80 | ▲3.50 | ▲0.75% |
| 25-09-04 | 466.30 | ▼-20.50 | ▼-4.21% |
| 25-09-03 | 486.80 | ▲9.00 | ▲1.88% |
| 25-09-02 | 477.80 | ▼-11.40 | ▼-2.33% |
| 25-09-01 | 489.20 | ▼-0.40 | ▼-0.08% |
| 25-08-29 | 489.60 | ▼-5.80 | ▼-1.17% |
| 25-08-28 | 495.40 | ▲5.20 | ▲1.06% |
| 25-08-27 | 490.20 | ▼-15.80 | ▼-3.12% |
| 25-08-26 | 506.00 | ▼-4.60 | ▼-0.9% |
| 25-08-22 | 510.60 | ▲7.80 | ▲1.55% |
| 25-08-21 | 502.80 | ▼-5.60 | ▼-1.1% |
| 25-08-20 | 508.40 | ▼-10.20 | ▼-1.97% |
| 25-08-19 | 518.60 | ▲6.80 | ▲1.33% |
| 25-08-18 | 511.80 | ▼-4.00 | ▼-0.78% |
| 25-08-15 | 515.80 | ▲4.40 | ▲0.86% |
| 25-08-14 | 511.40 | ▲7.00 | ▲1.39% |
| 25-08-13 | 504.40 | ▼-2.60 | ▼-0.51% |
| 25-08-12 | 507.00 | ▲5.00 | ▲1% |
| 25-08-11 | 502.00 | ▼-5.60 | ▼-1.1% |
| 25-08-08 | 507.60 | ▲4.40 | ▲0.87% |
| 25-08-07 | 503.20 | ▲9.40 | ▲1.9% |
| 25-08-06 | 493.80 | ▲0.70 | ▲0.14% |
| 25-08-05 | 493.10 | ▲3.70 | ▲0.76% |
| 25-08-04 | 489.40 | ▲6.00 | ▲1.24% |
| 25-08-01 | 483.40 | ▼-10.30 | ▼-2.09% |
| 25-07-31 | 493.70 | ▲10.30 | ▲2.13% |
| 25-07-30 | 483.40 | ▼-4.40 | ▼-0.9% |
| 25-07-29 | 487.80 | ▼-4.00 | ▼-0.81% |
| 25-07-28 | 491.80 | ▼-4.10 | ▼-0.83% |
| 25-07-25 | 495.90 | ▼-1.40 | ▼-0.28% |
| 25-07-24 | 497.30 | ▲1.80 | ▲0.36% |
| 25-07-23 | 495.50 | ▲3.30 | ▲0.67% |
| 25-07-22 | 492.20 | ▼-14.40 | ▼-2.84% |
| 25-07-21 | 506.60 | ▲6.70 | ▲1.34% |
| 25-07-18 | 499.90 | ▼-0.10 | ▼-0.02% |
| 25-07-17 | 500.00 | ▼-25.80 | ▼-4.91% |
| 25-07-16 | 525.80 | ▲0.40 | ▲0.08% |
| 25-07-15 | 525.40 | ▲1.80 | ▲0.34% |
| 25-07-14 | 523.60 | ▲3.40 | ▲0.65% |
| 25-07-11 | 520.20 | ▼-4.00 | ▼-0.76% |
| 25-07-10 | 524.20 | ▼-1.40 | ▼-0.27% |
| 25-07-09 | 525.60 | ▼-13.40 | ▼-2.49% |
| 25-07-08 | 539.00 | ▲7.40 | ▲1.39% |
| 25-07-07 | 531.60 | ▲8.80 | ▲1.68% |
| 25-07-04 | 522.80 | ▼-8.80 | ▼-1.66% |
| 25-07-03 | 531.60 | ▲5.80 | ▲1.1% |
| 25-07-02 | 525.80 | ▼-7.00 | ▼-1.31% |
| 25-07-01 | 532.80 | ▲0.60 | ▲0.11% |
| 25-06-30 | 532.20 | ▼-0.20 | ▼-0.04% |
| 25-06-27 | 532.40 | ▲2.60 | ▲0.49% |
| 25-06-26 | 529.80 | ▲4.60 | ▲0.88% |
| 25-06-25 | 525.20 | ▼-13.80 | ▼-2.56% |
| 25-06-24 | 539.00 | ▲32.40 | ▲6.4% |
| 25-06-23 | 506.60 | ▼-12.40 | ▼-2.39% |
| 25-06-20 | 519.00 | ▼-2.60 | ▼-0.5% |
| 25-06-19 | 521.60 | ▼-16.00 | ▼-2.98% |
| 25-06-18 | 537.60 | ▲1.80 | ▲0.34% |
| 25-06-17 | 535.80 | ▼-15.00 | ▼-2.72% |