GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

3i Group : ( III:LN )

3,040.00GBP ▲ 10.00 (0.33%)

2024-06-14
최근 1년 일별 시세 (2024-06-14 종가기준)
날짜 종가 전일대비 변동률
24-06-14 3,040.00 ▲10.00 ▲0.33%
24-06-13 3,030.00 ▼-52.00 ▼-1.69%
24-06-12 3,082.00 ▲112.00 ▲3.77%
24-06-11 2,970.00 ▲23.00 ▲0.78%
24-06-10 2,947.00 ▲21.00 ▲0.72%
24-06-07 2,926.00 ▼-26.00 ▼-0.88%
24-06-06 2,952.00 ▼-7.00 ▼-0.24%
24-06-05 2,959.00 ▲17.00 ▲0.58%
24-06-04 2,942.00 ▲16.00 ▲0.55%
24-06-03 2,926.00 ▲63.00 ▲2.2%
24-05-31 2,863.00 ▼-22.00 ▼-0.76%
24-05-30 2,885.00 ▼-6.00 ▼-0.21%
24-05-29 2,891.00 ▼-31.00 ▼-1.06%
24-05-28 2,922.00 ▼-28.00 ▼-0.95%
24-05-24 2,950.00 ▲23.00 ▲0.79%
24-05-23 2,927.00 ▲29.00 ▲1%
24-05-22 2,898.00 ▼-62.00 ▼-2.09%
24-05-21 2,960.00 ▼-17.00 ▼-0.57%
24-05-20 2,977.00 ▲19.00 ▲0.64%
24-05-17 2,958.00 ▼-19.00 ▼-0.64%
24-05-16 2,977.00 ▲11.00 ▲0.37%
24-05-15 2,966.00 ▲16.00 ▲0.54%
24-05-14 2,950.00 ▲31.00 ▲1.06%
24-05-13 2,919.00 ▲68.00 ▲2.39%
24-05-10 2,851.00 ▲31.00 ▲1.1%
24-05-09 2,820.00 ▼-154.00 ▼-5.18%
24-05-08 2,974.00 ▲24.00 ▲0.81%
24-05-07 2,950.00 ▲59.00 ▲2.04%
24-05-03 2,891.00 ▲49.00 ▲1.72%
24-05-02 2,842.00 ▼-1.00 ▼-0.04%
24-05-01 2,843.00 ▼-33.00 ▼-1.15%
24-04-30 2,876.00 ▲1.00 ▲0.03%
24-04-29 2,875.00 ▼-4.00 ▼-0.14%
24-04-26 2,879.00 ▲36.00 ▲1.27%
24-04-25 2,843.00 ▼-7.00 ▼-0.25%
24-04-24 2,850.00 ▼-9.00 ▼-0.31%
24-04-23 2,859.00 ▲15.00 ▲0.53%
24-04-22 2,844.00 ▲9.00 ▲0.32%
24-04-19 2,835.00 ▼-11.00 ▼-0.39%
24-04-18 2,846.00 ▲6.00 ▲0.21%
24-04-17 2,840.00 ▲39.00 ▲1.39%
24-04-16 2,801.00 ▼-50.00 ▼-1.75%
24-04-15 2,851.00 ▲22.00 ▲0.78%
24-04-12 2,829.00 ▲8.00 ▲0.28%
24-04-11 2,821.00 ▲5.00 ▲0.18%
24-04-10 2,816.00 ▲39.00 ▲1.4%
24-04-09 2,777.00 ▼-46.00 ▼-1.63%
24-04-08 2,823.00 ▲13.00 ▲0.46%
24-04-05 2,810.00 ▼-9.00 ▼-0.32%
24-04-04 2,819.00 ▲13.00 ▲0.46%
24-04-03 2,806.00 ▲13.00 ▲0.47%
24-04-02 2,793.00 ▼-16.00 ▼-0.57%
24-03-28 2,809.00 ▲7.00 ▲0.25%
24-03-27 2,802.00 ▼-20.00 ▼-0.71%
24-03-26 2,822.00 ▲31.00 ▲1.11%
24-03-25 2,791.00 ▲30.00 ▲1.09%
24-03-22 2,761.00 ▲13.00 ▲0.47%
24-03-21 2,748.00 ▲220.00 ▲8.7%
24-03-20 2,528.00 ▲3.00 ▲0.12%
24-03-19 2,525.00 ▼-2.00 ▼-0.08%
24-03-18 2,527.00 ▼-28.00 ▼-1.1%
24-03-15 2,555.00 ▲20.00 ▲0.79%
24-03-14 2,535.00 ▼-21.00 ▼-0.82%
24-03-13 2,556.00 ▼-17.00 ▼-0.66%
24-03-12 2,573.00 ▲54.00 ▲2.14%
24-03-11 2,519.00 ▼-4.00 ▼-0.16%
24-03-08 2,523.00 ▼-8.00 ▼-0.32%
24-03-07 2,531.00 ▲9.00 ▲0.36%
24-03-06 2,522.00 ▲26.00 ▲1.04%
24-03-05 2,496.00 ▲11.00 ▲0.44%
24-03-04 2,485.00 ▼-22.00 ▼-0.88%
24-03-01 2,507.00 ▲39.00 ▲1.58%
24-02-29 2,468.00 ▲19.00 ▲0.78%
24-02-28 2,449.00 ▲33.00 ▲1.37%
24-02-27 2,416.00 ▼-33.00 ▼-1.35%
24-02-26 2,449.00 ▲13.00 ▲0.53%
24-02-23 2,436.00 ▼-6.00 ▼-0.25%
24-02-22 2,442.00 ▲1.00 ▲0.04%
24-02-21 2,441.00 ▼-11.00 ▼-0.45%
24-02-20 2,452.00 ▼-12.00 ▼-0.49%
24-02-19 2,464.00 ▼-12.00 ▼-0.48%
24-02-16 2,476.00 ▲48.00 ▲1.98%
24-02-15 2,428.00 ▲40.00 ▲1.68%
24-02-14 2,388.00 ▲12.00 ▲0.51%
24-02-13 2,376.00 ▼-33.00 ▼-1.37%
24-02-12 2,409.00 ▼-5.00 ▼-0.21%
24-02-09 2,414.00 ▲32.00 ▲1.34%
24-02-08 2,382.00 ▲48.00 ▲2.06%
24-02-07 2,334.00 ▲18.00 ▲0.78%
24-02-06 2,316.00 ▼-25.00 ▼-1.07%
24-02-05 2,341.00 ▼-11.00 ▼-0.47%
24-02-02 2,352.00 ▲1.00 ▲0.04%
24-02-01 2,351.00 ▼-128.00 ▼-5.16%
24-01-31 2,479.00 ▼-18.00 ▼-0.72%
24-01-30 2,497.00 ▲64.00 ▲2.63%
24-01-29 2,433.00 ▲22.00 ▲0.91%
24-01-26 2,411.00 ▲37.00 ▲1.56%
24-01-25 2,374.00 ▲16.00 ▲0.68%
24-01-24 2,358.00 ▼-10.00 ▼-0.42%
24-01-23 2,368.00 ▼-1.00 ▼-0.04%
24-01-22 2,369.00 ▲33.00 ▲1.41%
24-01-19 2,336.00 ▲10.00 ▲0.43%
24-01-18 2,326.00 ▲7.00 ▲0.3%
24-01-17 2,319.00 ▼-14.00 ▼-0.6%
24-01-16 2,333.00 ▲12.00 ▲0.52%
24-01-15 2,321.00 ▼-3.00 ▼-0.13%
24-01-12 2,324.00 ▲47.00 ▲2.06%
24-01-11 2,277.00 ▼-20.00 ▼-0.87%
24-01-10 2,297.00 ▲17.00 ▲0.75%
24-01-09 2,280.00 ▼-39.00 ▼-1.68%
24-01-08 2,319.00 ▲26.00 ▲1.13%
24-01-05 2,293.00 ▼-44.00 ▼-1.88%
24-01-04 2,337.00 ▲23.00 ▲0.99%
24-01-03 2,314.00 ▼-30.00 ▼-1.28%
24-01-02 2,344.00 ▼-77.00 ▼-3.18%
23-12-29 2,421.00 ▼-16.00 ▼-0.66%
23-12-28 2,437.00 ▼-5.00 ▼-0.2%
23-12-27 2,442.00 ▲21.00 ▲0.87%
23-12-22 2,421.00 ▲4.00 ▲0.17%
23-12-21 2,417.00 ▲3.00 ▲0.12%
23-12-20 2,414.00 ▲30.00 ▲1.26%
23-12-19 2,384.00 ▲6.00 ▲0.25%
23-12-18 2,378.00 ▲29.00 ▲1.23%
23-12-15 2,349.00 ▼-21.00 ▼-0.89%
23-12-14 2,370.00 ▼-20.00 ▼-0.84%
23-12-13 2,390.00 ▲10.00 ▲0.42%
23-12-12 2,380.00 ▲23.00 ▲0.98%
23-12-11 2,357.00 ▲13.00 ▲0.55%
23-12-08 2,344.00 ▲28.00 ▲1.21%
23-12-07 2,316.00 -0.00 -0%
23-12-06 2,316.00 ▲58.00 ▲2.57%
23-12-05 2,258.00 ▲6.00 ▲0.27%
23-12-04 2,252.00 ▲4.00 ▲0.18%
23-12-01 2,248.00 ▲16.00 ▲0.72%
23-11-30 2,232.00 ▲1.00 ▲0.04%
23-11-29 2,231.00 ▲27.00 ▲1.23%
23-11-28 2,204.00 ▲14.00 ▲0.64%
23-11-27 2,190.00 ▲11.00 ▲0.5%
23-11-24 2,179.00 ▲19.00 ▲0.88%
23-11-23 2,160.00 ▼-14.00 ▼-0.64%
23-11-22 2,174.00 ▲23.00 ▲1.07%
23-11-21 2,151.00 ▼-8.00 ▼-0.37%
23-11-20 2,159.00 ▼-12.00 ▼-0.55%
23-11-17 2,171.00 ▲54.00 ▲2.55%
23-11-16 2,117.00 ▲8.00 ▲0.38%
23-11-15 2,109.00 ▲37.00 ▲1.79%
23-11-14 2,072.00 ▲34.00 ▲1.67%
23-11-13 2,038.00 ▲12.00 ▲0.59%
23-11-10 2,026.00 ▲4.00 ▲0.2%
23-11-09 2,022.00 ▼-19.00 ▼-0.93%
23-11-08 2,041.00 ▲48.00 ▲2.41%
23-11-07 1,993.00 ▲12.00 ▲0.61%
23-11-06 1,981.00 ▼-12.00 ▼-0.6%
23-11-03 1,993.00 ▼-26.00 ▼-1.29%
23-11-02 2,019.00 ▲31.00 ▲1.56%
23-11-01 1,988.00 ▲53.50 ▲2.77%
23-10-31 1,934.50 ▼-8.50 ▼-0.44%
23-10-30 1,943.00 ▼-25.50 ▼-1.3%
23-10-27 1,968.50 ▼-9.50 ▼-0.48%
23-10-26 1,978.00 ▼-18.00 ▼-0.9%
23-10-25 1,996.00 ▲4.50 ▲0.23%
23-10-24 1,991.50 ▼-37.50 ▼-1.85%
23-10-23 2,029.00 ▲24.00 ▲1.2%
23-10-20 2,005.00 ▼-26.00 ▼-1.28%
23-10-19 2,031.00 ▼-22.00 ▼-1.07%
23-10-18 2,053.00 ▼-40.00 ▼-1.91%
23-10-17 2,093.00 ▲20.00 ▲0.96%
23-10-16 2,073.00 ▲3.00 ▲0.14%
23-10-13 2,070.00 ▼-2.00 ▼-0.1%
23-10-12 2,072.00 ▲15.00 ▲0.73%
23-10-11 2,057.00 ▲3.00 ▲0.15%
23-10-10 2,054.00 ▲54.50 ▲2.73%
23-10-09 1,999.50 ▼-16.50 ▼-0.82%
23-10-06 2,016.00 ▲8.00 ▲0.4%
23-10-05 2,008.00 ▲25.50 ▲1.29%
23-10-04 1,982.50 ▼-16.00 ▼-0.8%
23-10-03 1,998.50 ▼-20.50 ▼-1.02%
23-10-02 2,019.00 ▼-54.00 ▼-2.6%
23-09-29 2,073.00 ▲7.00 ▲0.34%
23-09-28 2,066.00 ▲29.00 ▲1.42%
23-09-27 2,037.00 ▼-13.00 ▼-0.63%
23-09-26 2,050.00 ▲18.00 ▲0.89%
23-09-25 2,032.00 ▼-3.00 ▼-0.15%
23-09-22 2,035.00 ▼-27.00 ▼-1.31%
23-09-21 2,062.00 ▲8.00 ▲0.39%
23-09-20 2,054.00 ▼-31.00 ▼-1.49%
23-09-19 2,085.00 ▲38.00 ▲1.86%
23-09-18 2,047.00 ▼-37.00 ▼-1.78%
23-09-15 2,084.00 ▲37.00 ▲1.81%
23-09-14 2,047.00 ▲9.00 ▲0.44%
23-09-13 2,038.00 -0.00 -0%
23-09-12 2,038.00 ▲18.00 ▲0.89%
23-09-11 2,020.00 ▲26.50 ▲1.33%
23-09-08 1,993.50 ▲7.50 ▲0.38%
23-09-07 1,986.00 ▲29.00 ▲1.48%
23-09-06 1,957.00 ▼-26.50 ▼-1.34%
23-09-05 1,983.50 ▼-18.50 ▼-0.92%
23-09-04 2,002.00 ▲3.50 ▲0.18%
23-09-01 1,998.50 ▲5.00 ▲0.25%
23-08-31 1,993.50 ▲11.50 ▲0.58%
23-08-30 1,982.00 ▲11.50 ▲0.58%
23-08-29 1,970.50 ▲46.50 ▲2.42%
23-08-25 1,924.00 ▲0.50 ▲0.03%
23-08-24 1,923.50 ▲3.50 ▲0.18%
23-08-23 1,920.00 ▲14.50 ▲0.76%
23-08-22 1,905.50 ▲21.00 ▲1.11%
23-08-21 1,884.50 ▼-3.50 ▼-0.19%
23-08-18 1,888.00 ▼-3.50 ▼-0.19%
23-08-17 1,891.50 ▼-48.50 ▼-2.5%
23-08-16 1,940.00 ▲28.50 ▲1.49%
23-08-15 1,911.50 ▲1.50 ▲0.08%
23-08-14 1,910.00 ▲2.50 ▲0.13%
23-08-11 1,907.50 ▼-40.00 ▼-2.05%
23-08-10 1,947.50 ▲22.00 ▲1.14%
23-08-09 1,925.50 ▲8.50 ▲0.44%
23-08-08 1,917.00 ▼-8.50 ▼-0.44%
23-08-07 1,925.50 ▲25.50 ▲1.34%
23-08-04 1,900.00 ▲13.00 ▲0.69%
23-08-03 1,887.00 ▼-5.50 ▼-0.29%
23-08-02 1,892.50 ▼-56.50 ▼-2.9%
23-08-01 1,949.00 ▼-28.00 ▼-1.42%
23-07-31 1,977.00 ▼-13.50 ▼-0.68%
23-07-28 1,990.50 ▼-7.50 ▼-0.38%
23-07-27 1,998.00 ▲18.50 ▲0.93%
23-07-26 1,979.50 ▼-1.50 ▼-0.08%
23-07-25 1,981.00 ▲16.00 ▲0.81%
23-07-24 1,965.00 ▲5.00 ▲0.26%
23-07-21 1,960.00 ▲10.00 ▲0.51%
23-07-20 1,950.00 ▼-3.00 ▼-0.15%
23-07-19 1,953.00 ▲22.00 ▲1.14%
23-07-18 1,931.00 ▲4.00 ▲0.21%
23-07-17 1,927.00 ▲4.00 ▲0.21%
23-07-14 1,923.00 ▲6.00 ▲0.31%
23-07-13 1,917.00 ▲3.50 ▲0.18%
23-07-12 1,913.50 ▲41.50 ▲2.22%
23-07-11 1,872.00 ▲1.00 ▲0.05%
23-07-10 1,871.00 ▲8.50 ▲0.46%
23-07-07 1,862.50 ▲3.00 ▲0.16%
23-07-06 1,859.50 ▼-18.50 ▼-0.99%
23-07-05 1,878.00 ▼-21.50 ▼-1.13%
23-07-04 1,899.50 ▼-26.50 ▼-1.38%
23-07-03 1,926.00 ▼-22.50 ▼-1.15%
23-06-30 1,948.50 ▲38.00 ▲1.99%
23-06-29 1,910.50 ▲29.00 ▲1.54%
23-06-28 1,881.50 ▲33.50 ▲1.81%
23-06-27 1,848.00 ▼-3.00 ▼-0.16%
23-06-26 1,851.00 ▼-6.00 ▼-0.32%
23-06-23 1,857.00 ▼-50.00 ▼-2.62%
23-06-22 1,907.00 ▼-50.00 ▼-2.55%
23-06-21 1,957.00 ▼-26.50 ▼-1.34%
23-06-20 1,983.50 ▲12.00 ▲0.61%
23-06-19 1,971.50 ▼-18.50 ▼-0.93%
23-06-16 1,990.00 ▼-11.00 ▼-0.55%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 단오절 휴장, 5월 CPI∙PPI, 6.6조 초장기 특별국채, 3대 금융지표 발표

무료