'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유②
무료
Fresnillo : ( FRES:LN )
719.00GBP ▼ -2.40 (-0.33%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 719.00 | ▼-2.40 | ▼-0.33% |
| 23-03-27 | 721.40 | ▼-11.20 | ▼-1.53% |
| 23-03-24 | 732.60 | ▼-2.40 | ▼-0.33% |
| 23-03-23 | 735.00 | ▲8.00 | ▲1.1% |
| 23-03-22 | 727.00 | ▲12.20 | ▲1.71% |
| 23-03-21 | 714.80 | ▼-29.20 | ▼-3.92% |
| 23-03-20 | 744.00 | ▲34.00 | ▲4.79% |
| 23-03-17 | 710.00 | ▲12.20 | ▲1.75% |
| 23-03-16 | 697.80 | ▼-39.80 | ▼-5.4% |
| 23-03-15 | 737.60 | ▲1.00 | ▲0.14% |
| 23-03-14 | 736.60 | ▼-10.80 | ▼-1.45% |
| 23-03-13 | 747.40 | ▲25.20 | ▲3.49% |
| 23-03-10 | 722.20 | ▲9.60 | ▲1.35% |
| 23-03-09 | 712.60 | ▼-1.00 | ▼-0.14% |
| 23-03-08 | 713.60 | ▲5.20 | ▲0.73% |
| 23-03-07 | 708.40 | ▼-52.00 | ▼-6.84% |
| 23-03-06 | 760.40 | ▼-15.00 | ▼-1.93% |
| 23-03-03 | 775.40 | ▲7.80 | ▲1.02% |
| 23-03-02 | 767.60 | ▼-10.60 | ▼-1.36% |
| 23-03-01 | 778.20 | ▲14.80 | ▲1.94% |
| 23-02-28 | 763.40 | ▼-0.40 | ▼-0.05% |
| 23-02-27 | 763.80 | ▼-5.00 | ▼-0.65% |
| 23-02-24 | 768.80 | ▼-7.00 | ▼-0.9% |
| 23-02-23 | 775.80 | ▼-3.60 | ▼-0.46% |
| 23-02-22 | 779.40 | ▼-13.60 | ▼-1.72% |
| 23-02-21 | 793.00 | ▼-15.40 | ▼-1.9% |
| 23-02-20 | 808.40 | ▲5.20 | ▲0.65% |
| 23-02-17 | 803.20 | ▲2.00 | ▲0.25% |
| 23-02-16 | 801.20 | ▲12.20 | ▲1.55% |
| 23-02-15 | 789.00 | ▼-4.60 | ▼-0.58% |
| 23-02-14 | 793.60 | ▼-0.80 | ▼-0.1% |
| 23-02-13 | 794.40 | ▲3.80 | ▲0.48% |
| 23-02-10 | 790.60 | ▼-11.00 | ▼-1.37% |
| 23-02-09 | 801.60 | ▼-18.80 | ▼-2.29% |
| 23-02-08 | 820.40 | ▼-9.00 | ▼-1.09% |
| 23-02-07 | 829.40 | ▲2.00 | ▲0.24% |
| 23-02-06 | 827.40 | ▲10.60 | ▲1.3% |
| 23-02-03 | 816.80 | ▲7.60 | ▲0.94% |
| 23-02-02 | 809.20 | ▼-0.80 | ▼-0.1% |
| 23-02-01 | 810.00 | ▼-11.40 | ▼-1.39% |
| 23-01-31 | 821.40 | ▼-15.00 | ▼-1.79% |
| 23-01-30 | 836.40 | ▼-22.80 | ▼-2.65% |
| 23-01-27 | 859.20 | ▼-9.80 | ▼-1.13% |
| 23-01-26 | 869.00 | ▲8.80 | ▲1.02% |
| 23-01-25 | 860.20 | ▼-18.40 | ▼-2.09% |
| 23-01-24 | 878.60 | ▲7.20 | ▲0.83% |
| 23-01-23 | 871.40 | ▼-45.00 | ▼-4.91% |
| 23-01-20 | 916.40 | ▼-2.20 | ▼-0.24% |
| 23-01-19 | 918.60 | ▼-23.20 | ▼-2.46% |
| 23-01-18 | 941.80 | ▲3.80 | ▲0.41% |
| 23-01-17 | 938.00 | ▼-16.40 | ▼-1.72% |
| 23-01-16 | 954.40 | ▲5.40 | ▲0.57% |
| 23-01-13 | 949.00 | ▼-19.00 | ▼-1.96% |
| 23-01-12 | 968.00 | ▲30.40 | ▲3.24% |
| 23-01-11 | 937.60 | ▼-3.80 | ▼-0.4% |
| 23-01-10 | 941.40 | ▲9.60 | ▲1.03% |
| 23-01-09 | 931.80 | ▼-33.20 | ▼-3.44% |
| 23-01-06 | 965.00 | ▲18.80 | ▲1.99% |
| 23-01-05 | 946.20 | ▼-21.20 | ▼-2.19% |
| 23-01-04 | 967.40 | ▲65.80 | ▲7.3% |
| 23-01-03 | 901.60 | ▼-0.20 | ▼-0.02% |
| 22-12-30 | 901.80 | ▲16.40 | ▲1.85% |
| 22-12-29 | 885.40 | ▼-6.20 | ▼-0.7% |
| 22-12-28 | 891.60 | ▲19.00 | ▲2.18% |
| 22-12-23 | 872.60 | ▲1.60 | ▲0.18% |
| 22-12-22 | 871.00 | ▼-10.80 | ▼-1.22% |
| 22-12-21 | 881.80 | ▲15.60 | ▲1.8% |
| 22-12-20 | 866.20 | ▲2.00 | ▲0.23% |
| 22-12-19 | 864.20 | ▲9.80 | ▲1.15% |
| 22-12-16 | 854.40 | ▲1.20 | ▲0.14% |
| 22-12-15 | 853.20 | ▼-1.60 | ▼-0.19% |
| 22-12-14 | 854.80 | ▼-0.40 | ▼-0.05% |
| 22-12-13 | 855.20 | ▲9.40 | ▲1.11% |
| 22-12-12 | 845.80 | ▼-28.20 | ▼-3.23% |
| 22-12-09 | 874.00 | ▼-11.40 | ▼-1.29% |
| 22-12-08 | 885.40 | ▲19.20 | ▲2.22% |
| 22-12-07 | 866.20 | ▼-11.40 | ▼-1.3% |
| 22-12-06 | 877.60 | ▼-19.40 | ▼-2.16% |
| 22-12-05 | 897.00 | ▲1.40 | ▲0.16% |
| 22-12-02 | 895.60 | ▼-7.60 | ▼-0.84% |
| 22-12-01 | 903.20 | ▲5.60 | ▲0.62% |
| 22-11-30 | 897.60 | ▲13.80 | ▲1.56% |
| 22-11-29 | 883.80 | ▲1.20 | ▲0.14% |
| 22-11-28 | 882.60 | ▼-12.80 | ▼-1.43% |
| 22-11-25 | 895.40 | ▼-4.20 | ▼-0.47% |
| 22-11-24 | 899.60 | ▲8.20 | ▲0.92% |
| 22-11-23 | 891.40 | ▲5.40 | ▲0.61% |
| 22-11-22 | 886.00 | ▲24.40 | ▲2.83% |
| 22-11-21 | 861.60 | ▼-3.80 | ▼-0.44% |
| 22-11-18 | 865.40 | ▲20.60 | ▲2.44% |
| 22-11-17 | 844.80 | ▼-6.80 | ▼-0.8% |
| 22-11-16 | 851.60 | ▼-6.20 | ▼-0.72% |
| 22-11-15 | 857.80 | ▼-21.60 | ▼-2.46% |
| 22-11-14 | 879.40 | ▲13.20 | ▲1.52% |
| 22-11-11 | 866.20 | ▲12.20 | ▲1.43% |
| 22-11-10 | 854.00 | ▲32.60 | ▲3.97% |
| 22-11-09 | 821.40 | ▲14.40 | ▲1.78% |
| 22-11-08 | 807.00 | ▲33.00 | ▲4.26% |
| 22-11-07 | 774.00 | ▲18.20 | ▲2.41% |
| 22-11-04 | 755.80 | ▲54.00 | ▲7.69% |
| 22-11-03 | 701.80 | ▼-18.80 | ▼-2.61% |
| 22-11-02 | 720.60 | ▼-11.60 | ▼-1.58% |
| 22-11-01 | 732.20 | ▲3.20 | ▲0.44% |
| 22-10-31 | 729.00 | ▲5.20 | ▲0.72% |
| 22-10-28 | 723.80 | ▼-20.20 | ▼-2.72% |
| 22-10-27 | 744.00 | ▼-1.00 | ▼-0.13% |
| 22-10-26 | 745.00 | ▲30.80 | ▲4.31% |
| 22-10-25 | 714.20 | ▲15.80 | ▲2.26% |
| 22-10-24 | 698.40 | ▼-19.60 | ▼-2.73% |
| 22-10-21 | 718.00 | ▲4.40 | ▲0.62% |
| 22-10-20 | 713.60 | ▲27.20 | ▲3.96% |
| 22-10-19 | 686.40 | ▼-19.20 | ▼-2.72% |
| 22-10-18 | 705.60 | ▼-2.40 | ▼-0.34% |
| 22-10-17 | 708.00 | ▲5.80 | ▲0.83% |
| 22-10-14 | 702.20 | ▼-26.00 | ▼-3.57% |
| 22-10-13 | 728.20 | ▼-31.00 | ▼-4.08% |
| 22-10-12 | 759.20 | ▼-4.80 | ▼-0.63% |
| 22-10-11 | 764.00 | ▼-9.00 | ▼-1.16% |
| 22-10-10 | 773.00 | ▼-14.60 | ▼-1.85% |
| 22-10-07 | 787.60 | ▼-22.40 | ▼-2.77% |
| 22-10-06 | 810.00 | ▲5.40 | ▲0.67% |
| 22-10-05 | 804.60 | ▼-25.20 | ▼-3.04% |
| 22-10-04 | 829.80 | ▲31.40 | ▲3.93% |
| 22-10-03 | 798.40 | ▲29.20 | ▲3.8% |
| 22-09-30 | 769.20 | ▲21.40 | ▲2.86% |
| 22-09-29 | 747.80 | ▼-0.60 | ▼-0.08% |
| 22-09-28 | 748.40 | ▲35.20 | ▲4.94% |
| 22-09-27 | 713.20 | ▼-1.00 | ▼-0.14% |
| 22-09-26 | 714.20 | ▲24.00 | ▲3.48% |
| 22-09-23 | 690.20 | ▼-41.20 | ▼-5.63% |
| 22-09-22 | 731.40 | ▼-16.00 | ▼-2.14% |
| 22-09-21 | 747.40 | ▲6.60 | ▲0.89% |
| 22-09-20 | 740.80 | ▲10.80 | ▲1.48% |
| 22-09-16 | 730.00 | ▼-1.20 | ▼-0.16% |
| 22-09-15 | 731.20 | ▼-3.60 | ▼-0.49% |
| 22-09-14 | 734.80 | ▼-1.80 | ▼-0.24% |
| 22-09-13 | 736.60 | ▼-15.80 | ▼-2.1% |
| 22-09-12 | 752.40 | ▲23.80 | ▲3.27% |
| 22-09-09 | 728.60 | ▲21.00 | ▲2.97% |
| 22-09-08 | 707.60 | ▲6.60 | ▲0.94% |
| 22-09-07 | 701.00 | ▲16.80 | ▲2.46% |
| 22-09-06 | 684.20 | ▲9.00 | ▲1.33% |
| 22-09-05 | 675.20 | ▼-18.60 | ▼-2.68% |
| 22-09-02 | 693.80 | ▲36.20 | ▲5.5% |
| 22-09-01 | 657.60 | ▼-31.00 | ▼-4.5% |
| 22-08-31 | 688.60 | ▼-2.60 | ▼-0.38% |
| 22-08-30 | 691.20 | ▼-37.00 | ▼-5.08% |
| 22-08-26 | 728.20 | ▼-3.80 | ▼-0.52% |
| 22-08-25 | 732.00 | ▲4.40 | ▲0.6% |
| 22-08-24 | 727.60 | ▲6.00 | ▲0.83% |
| 22-08-23 | 721.60 | ▼-2.20 | ▼-0.3% |
| 22-08-22 | 723.80 | ▼-6.00 | ▼-0.82% |
| 22-08-19 | 729.80 | -0.00 | -0% |
| 22-08-18 | 729.80 | ▲16.40 | ▲2.3% |
| 22-08-17 | 713.40 | ▼-9.40 | ▼-1.3% |
| 22-08-16 | 722.80 | ▼-15.60 | ▼-2.11% |
| 22-08-15 | 738.40 | ▼-11.40 | ▼-1.52% |
| 22-08-12 | 749.80 | ▼-0.60 | ▼-0.08% |
| 22-08-11 | 750.40 | ▲11.00 | ▲1.49% |
| 22-08-10 | 739.40 | ▲15.20 | ▲2.1% |
| 22-08-09 | 724.20 | ▲5.20 | ▲0.72% |
| 22-08-08 | 719.00 | ▲15.20 | ▲2.16% |
| 22-08-05 | 703.80 | ▲11.80 | ▲1.71% |
| 22-08-04 | 692.00 | ▲15.40 | ▲2.28% |
| 22-08-03 | 676.60 | ▼-35.80 | ▼-5.03% |
| 22-08-02 | 712.40 | ▼-15.80 | ▼-2.17% |
| 22-08-01 | 728.20 | ▼-9.20 | ▼-1.25% |
| 22-07-29 | 737.40 | ▲39.60 | ▲5.67% |
| 22-07-28 | 697.80 | ▲42.40 | ▲6.47% |
| 22-07-27 | 655.40 | ▲10.80 | ▲1.68% |
| 22-07-26 | 644.60 | ▼-4.00 | ▼-0.62% |
| 22-07-25 | 648.60 | ▼-21.40 | ▼-3.19% |
| 22-07-22 | 670.00 | ▲15.00 | ▲2.29% |
| 22-07-21 | 655.00 | ▼-5.60 | ▼-0.85% |
| 22-07-20 | 660.60 | ▲5.40 | ▲0.82% |
| 22-07-19 | 655.20 | ▲2.20 | ▲0.34% |
| 22-07-18 | 653.00 | ▲7.40 | ▲1.15% |
| 22-07-15 | 645.60 | ▲1.60 | ▲0.25% |
| 22-07-14 | 644.00 | ▼-40.60 | ▼-5.93% |
| 22-07-13 | 684.60 | ▲25.40 | ▲3.85% |
| 22-07-12 | 659.20 | ▼-4.80 | ▼-0.72% |
| 22-07-11 | 664.00 | ▼-19.20 | ▼-2.81% |
| 22-07-08 | 683.20 | ▲9.20 | ▲1.36% |
| 22-07-07 | 674.00 | ▼-11.60 | ▼-1.69% |
| 22-07-06 | 685.60 | ▼-41.20 | ▼-5.67% |
| 22-07-05 | 726.80 | ▼-52.40 | ▼-6.72% |
| 22-07-04 | 779.20 | ▲21.80 | ▲2.88% |
| 22-07-01 | 757.40 | ▼-9.40 | ▼-1.23% |
| 22-06-30 | 766.80 | ▼-12.80 | ▼-1.64% |
| 22-06-29 | 779.60 | ▼-18.80 | ▼-2.35% |
| 22-06-28 | 798.40 | ▼-4.20 | ▼-0.52% |
| 22-06-27 | 802.60 | ▲15.60 | ▲1.98% |
| 22-06-24 | 787.00 | ▲9.00 | ▲1.16% |
| 22-06-23 | 778.00 | ▼-35.20 | ▼-4.33% |
| 22-06-22 | 813.20 | ▲2.20 | ▲0.27% |
| 22-06-21 | 811.00 | ▲21.60 | ▲2.74% |
| 22-06-20 | 789.40 | ▼-12.40 | ▼-1.55% |
| 22-06-17 | 801.80 | ▼-15.60 | ▼-1.91% |
| 22-06-16 | 817.40 | ▼-8.80 | ▼-1.07% |
| 22-06-15 | 826.20 | ▲32.60 | ▲4.11% |
| 22-06-14 | 793.60 | ▲3.60 | ▲0.46% |
| 22-06-13 | 790.00 | ▲41.60 | ▲5.56% |
| 22-06-10 | 748.40 | ▲12.20 | ▲1.66% |
| 22-06-09 | 736.20 | ▼-33.00 | ▼-4.29% |
| 22-06-08 | 769.20 | ▼-4.00 | ▼-0.52% |
| 22-06-07 | 773.20 | ▼-5.60 | ▼-0.72% |
| 22-06-06 | 778.80 | ▲9.80 | ▲1.27% |
| 22-06-01 | 769.00 | ▼-5.20 | ▼-0.67% |
| 22-05-31 | 774.20 | ▼-35.00 | ▼-4.33% |
| 22-05-30 | 809.20 | ▲7.20 | ▲0.9% |
| 22-05-27 | 802.00 | ▼-12.00 | ▼-1.47% |
| 22-05-26 | 814.00 | ▲10.60 | ▲1.32% |
| 22-05-25 | 803.40 | ▼-15.40 | ▼-1.88% |
| 22-05-24 | 818.80 | ▲18.40 | ▲2.3% |
| 22-05-23 | 800.40 | ▲16.00 | ▲2.04% |
| 22-05-20 | 784.40 | ▲10.20 | ▲1.32% |
| 22-05-19 | 774.20 | ▲26.60 | ▲3.56% |
| 22-05-18 | 747.60 | ▼-30.80 | ▼-3.96% |
| 22-05-17 | 778.40 | ▲21.60 | ▲2.85% |
| 22-05-16 | 756.80 | ▲33.40 | ▲4.62% |
| 22-05-13 | 723.40 | ▲19.00 | ▲2.7% |
| 22-05-12 | 704.40 | ▼-68.80 | ▼-8.9% |
| 22-05-11 | 773.20 | ▲10.40 | ▲1.36% |
| 22-05-10 | 762.80 | ▼-5.00 | ▼-0.65% |
| 22-05-09 | 767.80 | ▼-6.00 | ▼-0.78% |
| 22-05-06 | 773.80 | ▲7.80 | ▲1.02% |
| 22-05-05 | 766.00 | ▼-0.60 | ▼-0.08% |
| 22-05-04 | 766.60 | ▼-15.40 | ▼-1.97% |
| 22-05-03 | 782.00 | ▲6.60 | ▲0.85% |
| 22-04-29 | 775.40 | ▲10.40 | ▲1.36% |
| 22-04-28 | 765.00 | ▼-28.80 | ▼-3.63% |
| 22-04-27 | 793.80 | ▲21.40 | ▲2.77% |
| 22-04-26 | 772.40 | ▲25.00 | ▲3.34% |
| 22-04-25 | 747.40 | ▼-22.60 | ▼-2.94% |
| 22-04-22 | 770.00 | ▼-8.80 | ▼-1.13% |
| 22-04-21 | 778.80 | ▼-4.20 | ▼-0.54% |
| 22-04-20 | 783.00 | ▼-13.00 | ▼-1.63% |
| 22-04-19 | 796.00 | ▼-8.00 | ▼-1% |
| 22-04-14 | 804.00 | ▼-18.80 | ▼-2.28% |
| 22-04-13 | 822.80 | ▲23.00 | ▲2.88% |
| 22-04-12 | 799.80 | ▲18.00 | ▲2.3% |
| 22-04-11 | 781.80 | ▲3.00 | ▲0.39% |
| 22-04-08 | 778.80 | ▲18.20 | ▲2.39% |
| 22-04-07 | 760.60 | ▲2.60 | ▲0.34% |
| 22-04-06 | 758.00 | ▲0.60 | ▲0.08% |
| 22-04-05 | 757.40 | ▲2.00 | ▲0.26% |
| 22-04-04 | 755.40 | ▲12.00 | ▲1.61% |
| 22-04-01 | 743.40 | ▲9.40 | ▲1.28% |
| 22-03-31 | 734.00 | ▼-10.40 | ▼-1.4% |
| 22-03-30 | 744.40 | ▲29.20 | ▲4.08% |