'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유①
무료
Easyjet : ( EZJ:LN )
476.10GBP ▲ 1.20 (0.25%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 476.10 | ▲1.20 | ▲0.25% |
| 23-03-27 | 474.90 | ▲7.60 | ▲1.63% |
| 23-03-24 | 467.30 | ▼-9.70 | ▼-2.03% |
| 23-03-23 | 477.00 | ▼-7.90 | ▼-1.63% |
| 23-03-22 | 484.90 | ▲3.50 | ▲0.73% |
| 23-03-21 | 481.40 | ▲11.40 | ▲2.43% |
| 23-03-20 | 470.00 | ▲9.30 | ▲2.02% |
| 23-03-17 | 460.70 | ▼-26.60 | ▼-5.46% |
| 23-03-16 | 487.30 | ▲17.10 | ▲3.64% |
| 23-03-15 | 470.20 | ▼-35.00 | ▼-6.93% |
| 23-03-14 | 505.20 | ▲21.80 | ▲4.51% |
| 23-03-13 | 483.40 | ▼-20.20 | ▼-4.01% |
| 23-03-10 | 503.60 | ▼-8.60 | ▼-1.68% |
| 23-03-09 | 512.20 | ▼-2.80 | ▼-0.54% |
| 23-03-08 | 515.00 | ▼-5.80 | ▼-1.11% |
| 23-03-07 | 520.80 | ▲4.60 | ▲0.89% |
| 23-03-06 | 516.20 | ▲11.20 | ▲2.22% |
| 23-03-03 | 505.00 | ▲20.30 | ▲4.19% |
| 23-03-02 | 484.70 | ▼-8.10 | ▼-1.64% |
| 23-03-01 | 492.80 | ▲6.40 | ▲1.32% |
| 23-02-28 | 486.40 | ▼-5.50 | ▼-1.12% |
| 23-02-27 | 491.90 | ▲15.00 | ▲3.15% |
| 23-02-24 | 476.90 | ▼-12.10 | ▼-2.47% |
| 23-02-23 | 489.00 | ▲14.90 | ▲3.14% |
| 23-02-22 | 474.10 | ▼-7.90 | ▼-1.64% |
| 23-02-21 | 482.00 | ▼-9.60 | ▼-1.95% |
| 23-02-20 | 491.60 | ▼-14.60 | ▼-2.88% |
| 23-02-17 | 506.20 | ▲5.80 | ▲1.16% |
| 23-02-16 | 500.40 | ▼-0.60 | ▼-0.12% |
| 23-02-15 | 501.00 | ▲12.40 | ▲2.54% |
| 23-02-14 | 488.60 | ▲18.40 | ▲3.91% |
| 23-02-13 | 470.20 | ▲6.30 | ▲1.36% |
| 23-02-10 | 463.90 | ▼-20.40 | ▼-4.21% |
| 23-02-09 | 484.30 | ▲3.60 | ▲0.75% |
| 23-02-08 | 480.70 | ▼-3.40 | ▼-0.7% |
| 23-02-07 | 484.10 | ▼-10.90 | ▼-2.2% |
| 23-02-06 | 495.00 | ▼-1.20 | ▼-0.24% |
| 23-02-03 | 496.20 | ▼-1.40 | ▼-0.28% |
| 23-02-02 | 497.60 | ▲14.60 | ▲3.02% |
| 23-02-01 | 483.00 | ▼-8.90 | ▼-1.81% |
| 23-01-31 | 491.90 | ▼-6.80 | ▼-1.36% |
| 23-01-30 | 498.70 | ▼-8.50 | ▼-1.68% |
| 23-01-27 | 507.20 | ▼-7.80 | ▼-1.51% |
| 23-01-26 | 515.00 | ▲1.60 | ▲0.31% |
| 23-01-25 | 513.40 | ▲45.40 | ▲9.7% |
| 23-01-24 | 468.00 | ▲18.00 | ▲4% |
| 23-01-23 | 450.00 | -0.00 | -0% |
| 23-01-20 | 450.00 | ▲13.90 | ▲3.19% |
| 23-01-19 | 436.10 | ▼-4.20 | ▼-0.95% |
| 23-01-18 | 440.30 | ▲4.40 | ▲1.01% |
| 23-01-17 | 435.90 | ▼-6.00 | ▼-1.36% |
| 23-01-16 | 441.90 | ▲10.60 | ▲2.46% |
| 23-01-13 | 431.30 | ▲13.10 | ▲3.13% |
| 23-01-12 | 418.20 | ▲25.60 | ▲6.52% |
| 23-01-11 | 392.60 | -0.00 | -0% |
| 23-01-10 | 392.60 | ▲3.70 | ▲0.95% |
| 23-01-09 | 388.90 | ▲16.70 | ▲4.49% |
| 23-01-06 | 372.20 | ▼-3.40 | ▼-0.91% |
| 23-01-05 | 375.60 | ▲20.90 | ▲5.89% |
| 23-01-04 | 354.70 | ▲24.70 | ▲7.48% |
| 23-01-03 | 330.00 | ▲5.40 | ▲1.66% |
| 22-12-30 | 324.60 | ▼-7.70 | ▼-2.32% |
| 22-12-29 | 332.30 | ▼-0.50 | ▼-0.15% |
| 22-12-28 | 332.80 | ▼-7.90 | ▼-2.32% |
| 22-12-23 | 340.70 | ▲3.00 | ▲0.89% |
| 22-12-22 | 337.70 | ▼-7.80 | ▼-2.26% |
| 22-12-21 | 345.50 | ▲6.60 | ▲1.95% |
| 22-12-20 | 338.90 | ▼-8.10 | ▼-2.33% |
| 22-12-19 | 347.00 | ▼-4.30 | ▼-1.22% |
| 22-12-16 | 351.30 | ▼-15.70 | ▼-4.28% |
| 22-12-15 | 367.00 | ▲3.90 | ▲1.07% |
| 22-12-14 | 363.10 | ▼-6.70 | ▼-1.81% |
| 22-12-13 | 369.80 | ▼-10.00 | ▼-2.63% |
| 22-12-12 | 379.80 | ▼-3.80 | ▼-0.99% |
| 22-12-09 | 383.60 | ▲7.70 | ▲2.05% |
| 22-12-08 | 375.90 | ▼-3.40 | ▼-0.9% |
| 22-12-07 | 379.30 | ▼-11.50 | ▼-2.94% |
| 22-12-06 | 390.80 | ▼-1.80 | ▼-0.46% |
| 22-12-05 | 392.60 | ▲1.10 | ▲0.28% |
| 22-12-02 | 391.50 | ▲3.90 | ▲1.01% |
| 22-12-01 | 387.60 | ▼-3.50 | ▼-0.89% |
| 22-11-30 | 391.10 | ▲8.20 | ▲2.14% |
| 22-11-29 | 382.90 | ▼-10.10 | ▼-2.57% |
| 22-11-28 | 393.00 | ▼-11.90 | ▼-2.94% |
| 22-11-25 | 404.90 | ▲10.80 | ▲2.74% |
| 22-11-24 | 394.10 | ▲7.50 | ▲1.94% |
| 22-11-23 | 386.60 | ▲10.70 | ▲2.85% |
| 22-11-22 | 375.90 | ▼-12.20 | ▼-3.14% |
| 22-11-21 | 388.10 | ▲0.20 | ▲0.05% |
| 22-11-18 | 387.90 | ▼-1.00 | ▼-0.26% |
| 22-11-17 | 388.90 | ▼-1.90 | ▼-0.49% |
| 22-11-16 | 390.80 | ▼-25.90 | ▼-6.22% |
| 22-11-15 | 416.70 | ▼-4.30 | ▼-1.02% |
| 22-11-14 | 421.00 | ▲8.50 | ▲2.06% |
| 22-11-11 | 412.50 | ▲12.60 | ▲3.15% |
| 22-11-10 | 399.90 | ▲19.00 | ▲4.99% |
| 22-11-09 | 380.90 | ▼-0.80 | ▼-0.21% |
| 22-11-08 | 381.70 | ▲15.50 | ▲4.23% |
| 22-11-07 | 366.20 | ▲10.20 | ▲2.87% |
| 22-11-04 | 356.00 | ▲8.60 | ▲2.48% |
| 22-11-03 | 347.40 | ▲4.50 | ▲1.31% |
| 22-11-02 | 342.90 | ▼-11.10 | ▼-3.14% |
| 22-11-01 | 354.00 | ▲5.60 | ▲1.61% |
| 22-10-31 | 348.40 | ▲19.90 | ▲6.06% |
| 22-10-28 | 328.50 | ▼-14.30 | ▼-4.17% |
| 22-10-27 | 342.80 | ▲7.00 | ▲2.08% |
| 22-10-26 | 335.80 | ▲19.20 | ▲6.06% |
| 22-10-25 | 316.60 | ▲3.80 | ▲1.21% |
| 22-10-24 | 312.80 | ▼-8.10 | ▼-2.52% |
| 22-10-21 | 320.90 | ▼-6.70 | ▼-2.05% |
| 22-10-20 | 327.60 | ▼-0.90 | ▼-0.27% |
| 22-10-19 | 328.50 | ▲2.80 | ▲0.86% |
| 22-10-18 | 325.70 | ▲1.20 | ▲0.37% |
| 22-10-17 | 324.50 | ▲18.20 | ▲5.94% |
| 22-10-14 | 306.30 | ▲13.60 | ▲4.65% |
| 22-10-13 | 292.70 | ▲7.60 | ▲2.67% |
| 22-10-12 | 285.10 | ▼-10.40 | ▼-3.52% |
| 22-10-11 | 295.50 | ▼-0.50 | ▼-0.17% |
| 22-10-10 | 296.00 | ▲1.60 | ▲0.54% |
| 22-10-07 | 294.40 | ▼-1.00 | ▼-0.34% |
| 22-10-06 | 295.40 | ▲6.40 | ▲2.21% |
| 22-10-05 | 289.00 | ▼-12.30 | ▼-4.08% |
| 22-10-04 | 301.30 | ▲13.50 | ▲4.69% |
| 22-10-03 | 287.80 | ▼-8.60 | ▼-2.9% |
| 22-09-30 | 296.40 | ▲3.70 | ▲1.26% |
| 22-09-29 | 292.70 | ▼-4.30 | ▼-1.45% |
| 22-09-28 | 297.00 | ▼-3.80 | ▼-1.26% |
| 22-09-27 | 300.80 | ▼-0.80 | ▼-0.27% |
| 22-09-26 | 301.60 | ▼-5.00 | ▼-1.63% |
| 22-09-23 | 306.60 | ▼-15.80 | ▼-4.9% |
| 22-09-22 | 322.40 | ▼-18.50 | ▼-5.43% |
| 22-09-21 | 340.90 | ▼-11.70 | ▼-3.32% |
| 22-09-20 | 352.60 | ▲6.60 | ▲1.91% |
| 22-09-16 | 346.00 | ▼-13.00 | ▼-3.62% |
| 22-09-15 | 359.00 | ▲12.00 | ▲3.46% |
| 22-09-14 | 347.00 | ▼-6.70 | ▼-1.89% |
| 22-09-13 | 353.70 | ▼-11.30 | ▼-3.1% |
| 22-09-12 | 365.00 | ▲6.10 | ▲1.7% |
| 22-09-09 | 358.90 | ▲3.60 | ▲1.01% |
| 22-09-08 | 355.30 | ▼-10.90 | ▼-2.98% |
| 22-09-07 | 366.20 | ▼-1.20 | ▼-0.33% |
| 22-09-06 | 367.40 | ▲14.70 | ▲4.17% |
| 22-09-05 | 352.70 | ▼-6.90 | ▼-1.92% |
| 22-09-02 | 359.60 | ▲11.90 | ▲3.42% |
| 22-09-01 | 347.70 | ▼-12.10 | ▼-3.36% |
| 22-08-31 | 359.80 | ▲4.00 | ▲1.12% |
| 22-08-30 | 355.80 | ▲1.80 | ▲0.51% |
| 22-08-26 | 354.00 | ▼-9.70 | ▼-2.67% |
| 22-08-25 | 363.70 | ▲0.40 | ▲0.11% |
| 22-08-24 | 363.30 | ▼-1.20 | ▼-0.33% |
| 22-08-23 | 364.50 | -0.00 | -0% |
| 22-08-22 | 364.50 | ▼-18.50 | ▼-4.83% |
| 22-08-19 | 383.00 | ▼-25.70 | ▼-6.29% |
| 22-08-18 | 408.70 | ▲4.00 | ▲0.99% |
| 22-08-17 | 404.70 | ▼-19.20 | ▼-4.53% |
| 22-08-16 | 423.90 | ▲1.30 | ▲0.31% |
| 22-08-15 | 422.60 | ▲15.00 | ▲3.68% |
| 22-08-12 | 407.60 | ▲3.10 | ▲0.77% |
| 22-08-11 | 404.50 | ▼-2.40 | ▼-0.59% |
| 22-08-10 | 406.90 | ▲10.80 | ▲2.73% |
| 22-08-09 | 396.10 | ▼-9.10 | ▼-2.25% |
| 22-08-08 | 405.20 | ▲5.30 | ▲1.33% |
| 22-08-05 | 399.90 | ▼-6.00 | ▼-1.48% |
| 22-08-04 | 405.90 | ▲3.50 | ▲0.87% |
| 22-08-03 | 402.40 | ▲6.20 | ▲1.56% |
| 22-08-02 | 396.20 | ▲1.30 | ▲0.33% |
| 22-08-01 | 394.90 | ▼-4.50 | ▼-1.13% |
| 22-07-29 | 399.40 | ▲9.50 | ▲2.44% |
| 22-07-28 | 389.90 | ▼-0.80 | ▼-0.2% |
| 22-07-27 | 390.70 | ▲17.40 | ▲4.66% |
| 22-07-26 | 373.30 | ▼-0.50 | ▼-0.13% |
| 22-07-25 | 373.80 | ▼-5.30 | ▼-1.4% |
| 22-07-22 | 379.10 | ▼-3.80 | ▼-0.99% |
| 22-07-21 | 382.90 | ▼-7.50 | ▼-1.92% |
| 22-07-20 | 390.40 | ▼-3.20 | ▼-0.81% |
| 22-07-19 | 393.60 | ▲10.90 | ▲2.85% |
| 22-07-18 | 382.70 | ▲8.60 | ▲2.3% |
| 22-07-15 | 374.10 | ▲9.70 | ▲2.66% |
| 22-07-14 | 364.40 | ▲8.40 | ▲2.36% |
| 22-07-13 | 356.00 | ▼-13.40 | ▼-3.63% |
| 22-07-12 | 369.40 | ▲10.50 | ▲2.93% |
| 22-07-11 | 358.90 | ▼-17.50 | ▼-4.65% |
| 22-07-08 | 376.40 | ▲3.90 | ▲1.05% |
| 22-07-07 | 372.50 | ▲15.30 | ▲4.28% |
| 22-07-06 | 357.20 | ▲11.70 | ▲3.39% |
| 22-07-05 | 345.50 | ▼-14.80 | ▼-4.11% |
| 22-07-04 | 360.30 | ▼-16.60 | ▼-4.4% |
| 22-07-01 | 376.90 | ▲10.30 | ▲2.81% |
| 22-06-30 | 366.60 | ▼-20.00 | ▼-5.17% |
| 22-06-29 | 386.60 | ▼-25.10 | ▼-6.1% |
| 22-06-28 | 411.70 | ▲8.10 | ▲2.01% |
| 22-06-27 | 403.60 | ▲8.70 | ▲2.2% |
| 22-06-24 | 394.90 | ▼-3.50 | ▼-0.88% |
| 22-06-23 | 398.40 | ▼-13.90 | ▼-3.37% |
| 22-06-22 | 412.30 | ▼-3.40 | ▼-0.82% |
| 22-06-21 | 415.70 | ▼-28.00 | ▼-6.31% |
| 22-06-20 | 443.70 | ▲6.70 | ▲1.53% |
| 22-06-17 | 437.00 | ▲26.90 | ▲6.56% |
| 22-06-16 | 410.10 | ▼-14.90 | ▼-3.51% |
| 22-06-15 | 425.00 | ▲14.90 | ▲3.63% |
| 22-06-14 | 410.10 | ▼-13.10 | ▼-3.1% |
| 22-06-13 | 423.20 | ▼-29.00 | ▼-6.41% |
| 22-06-10 | 452.20 | ▼-15.10 | ▼-3.23% |
| 22-06-09 | 467.30 | ▼-11.20 | ▼-2.34% |
| 22-06-08 | 478.50 | ▼-9.50 | ▼-1.95% |
| 22-06-07 | 488.00 | ▼-8.90 | ▼-1.79% |
| 22-06-06 | 496.90 | ▼-10.50 | ▼-2.07% |
| 22-06-01 | 507.40 | ▼-10.20 | ▼-1.97% |
| 22-05-31 | 517.60 | ▼-17.60 | ▼-3.29% |
| 22-05-30 | 535.20 | ▲3.20 | ▲0.6% |
| 22-05-27 | 532.00 | ▲7.40 | ▲1.41% |
| 22-05-26 | 524.60 | ▲16.20 | ▲3.19% |
| 22-05-25 | 508.40 | ▲11.90 | ▲2.4% |
| 22-05-24 | 496.50 | ▼-30.10 | ▼-5.72% |
| 22-05-23 | 526.60 | ▲9.20 | ▲1.78% |
| 22-05-20 | 517.40 | ▲15.80 | ▲3.15% |
| 22-05-19 | 501.60 | ▲0.60 | ▲0.12% |
| 22-05-18 | 501.00 | ▼-2.20 | ▼-0.44% |
| 22-05-17 | 503.20 | ▲3.60 | ▲0.72% |
| 22-05-16 | 499.60 | ▲0.90 | ▲0.18% |
| 22-05-13 | 498.70 | ▲8.50 | ▲1.73% |
| 22-05-12 | 490.20 | ▼-15.20 | ▼-3.01% |
| 22-05-11 | 505.40 | ▲15.10 | ▲3.08% |
| 22-05-10 | 490.30 | ▼-1.70 | ▼-0.35% |
| 22-05-09 | 492.00 | ▼-18.40 | ▼-3.61% |
| 22-05-06 | 510.40 | ▼-7.40 | ▼-1.43% |
| 22-05-05 | 517.80 | ▼-16.80 | ▼-3.14% |
| 22-05-04 | 534.60 | ▼-16.60 | ▼-3.01% |
| 22-05-03 | 551.20 | ▼-9.80 | ▼-1.75% |
| 22-04-29 | 561.00 | ▲2.60 | ▲0.47% |
| 22-04-28 | 558.40 | ▲2.40 | ▲0.43% |
| 22-04-27 | 556.00 | ▲2.80 | ▲0.51% |
| 22-04-26 | 553.20 | ▼-15.20 | ▼-2.67% |
| 22-04-25 | 568.40 | -0.00 | -0% |
| 22-04-22 | 568.40 | ▼-23.40 | ▼-3.95% |
| 22-04-21 | 591.80 | ▲27.60 | ▲4.89% |
| 22-04-20 | 564.20 | ▲2.00 | ▲0.36% |
| 22-04-19 | 562.20 | ▼-12.00 | ▼-2.09% |
| 22-04-14 | 574.20 | ▲18.00 | ▲3.24% |
| 22-04-13 | 556.20 | ▲3.80 | ▲0.69% |
| 22-04-12 | 552.40 | ▲9.80 | ▲1.81% |
| 22-04-11 | 542.60 | ▲19.40 | ▲3.71% |
| 22-04-08 | 523.20 | ▲4.00 | ▲0.77% |
| 22-04-07 | 519.20 | ▼-4.80 | ▼-0.92% |
| 22-04-06 | 524.00 | ▼-15.20 | ▼-2.82% |
| 22-04-05 | 539.20 | ▼-14.60 | ▼-2.64% |
| 22-04-04 | 553.80 | ▼-1.20 | ▼-0.22% |
| 22-04-01 | 555.00 | ▼-1.60 | ▼-0.29% |
| 22-03-31 | 556.60 | ▲6.20 | ▲1.13% |
| 22-03-30 | 550.40 | ▼-19.40 | ▼-3.4% |