[AI의 종목 이야기] 보다콤 해외 성장 힘입어 이익 30% 급증
무료
London Stock Exchange : ( LSE:LN )
9,270.00GBP ▼ -208.00 (-2.19%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 9,270.00 | ▼-208.00 | ▼-2.19% |
| 25-11-06 | 9,478.00 | ▼-256.00 | ▼-2.63% |
| 25-11-05 | 9,734.00 | ▲86.00 | ▲0.89% |
| 25-11-04 | 9,648.00 | ▲136.00 | ▲1.43% |
| 25-11-03 | 9,512.00 | ▲26.00 | ▲0.27% |
| 25-10-31 | 9,486.00 | ▲18.00 | ▲0.19% |
| 25-10-30 | 9,468.00 | -0.00 | -0% |
| 25-10-29 | 9,468.00 | ▼-194.00 | ▼-2.01% |
| 25-10-28 | 9,662.00 | ▼-180.00 | ▼-1.83% |
| 25-10-27 | 9,842.00 | ▲46.00 | ▲0.47% |
| 25-10-24 | 9,796.00 | ▲496.00 | ▲5.33% |
| 25-10-23 | 9,300.00 | ▲580.00 | ▲6.65% |
| 25-10-22 | 8,720.00 | ▲64.00 | ▲0.74% |
| 25-10-21 | 8,656.00 | ▲28.00 | ▲0.32% |
| 25-10-20 | 8,628.00 | ▲94.00 | ▲1.1% |
| 25-10-17 | 8,534.00 | ▼-128.00 | ▼-1.48% |
| 25-10-16 | 8,662.00 | ▼-128.00 | ▼-1.46% |
| 25-10-15 | 8,790.00 | ▼-32.00 | ▼-0.36% |
| 25-10-14 | 8,822.00 | ▼-62.00 | ▼-0.7% |
| 25-10-13 | 8,884.00 | ▲104.00 | ▲1.18% |
| 25-10-10 | 8,780.00 | ▲36.00 | ▲0.41% |
| 25-10-09 | 8,744.00 | ▲126.00 | ▲1.46% |
| 25-10-08 | 8,618.00 | ▲48.00 | ▲0.56% |
| 25-10-07 | 8,570.00 | ▼-6.00 | ▼-0.07% |
| 25-10-06 | 8,576.00 | ▼-30.00 | ▼-0.35% |
| 25-10-03 | 8,606.00 | ▼-4.00 | ▼-0.05% |
| 25-10-02 | 8,610.00 | ▼-26.00 | ▼-0.3% |
| 25-10-01 | 8,636.00 | ▲120.00 | ▲1.41% |
| 25-09-30 | 8,516.00 | ▲116.00 | ▲1.38% |
| 25-09-29 | 8,400.00 | ▲100.00 | ▲1.2% |
| 25-09-26 | 8,300.00 | ▲66.00 | ▲0.8% |
| 25-09-25 | 8,234.00 | ▼-22.00 | ▼-0.27% |
| 25-09-24 | 8,256.00 | ▲74.00 | ▲0.9% |
| 25-09-23 | 8,182.00 | ▲16.00 | ▲0.2% |
| 25-09-22 | 8,166.00 | ▲28.00 | ▲0.34% |
| 25-09-19 | 8,138.00 | ▼-498.00 | ▼-5.77% |
| 25-09-18 | 8,636.00 | ▲96.00 | ▲1.12% |
| 25-09-17 | 8,540.00 | ▼-20.00 | ▼-0.23% |
| 25-09-16 | 8,560.00 | ▼-182.00 | ▼-2.08% |
| 25-09-15 | 8,742.00 | ▲110.00 | ▲1.27% |
| 25-09-12 | 8,632.00 | ▼-106.00 | ▼-1.21% |
| 25-09-11 | 8,738.00 | ▼-4.00 | ▼-0.05% |
| 25-09-10 | 8,742.00 | ▼-84.00 | ▼-0.95% |
| 25-09-09 | 8,826.00 | ▼-434.00 | ▼-4.69% |
| 25-09-08 | 9,260.00 | ▼-10.00 | ▼-0.11% |
| 25-09-05 | 9,270.00 | ▼-52.00 | ▼-0.56% |
| 25-09-04 | 9,322.00 | ▲40.00 | ▲0.43% |
| 25-09-03 | 9,282.00 | ▲188.00 | ▲2.07% |
| 25-09-02 | 9,094.00 | ▼-124.00 | ▼-1.35% |
| 25-09-01 | 9,218.00 | ▲50.00 | ▲0.55% |
| 25-08-29 | 9,168.00 | ▼-68.00 | ▼-0.74% |
| 25-08-28 | 9,236.00 | ▼-150.00 | ▼-1.6% |
| 25-08-27 | 9,386.00 | ▼-126.00 | ▼-1.32% |
| 25-08-26 | 9,512.00 | ▲48.00 | ▲0.51% |
| 25-08-22 | 9,464.00 | ▼-6.00 | ▼-0.06% |
| 25-08-21 | 9,470.00 | ▼-80.00 | ▼-0.84% |
| 25-08-20 | 9,550.00 | ▲224.00 | ▲2.4% |
| 25-08-19 | 9,326.00 | ▲88.00 | ▲0.95% |
| 25-08-18 | 9,238.00 | ▼-24.00 | ▼-0.26% |
| 25-08-15 | 9,262.00 | ▼-38.00 | ▼-0.41% |
| 25-08-14 | 9,300.00 | ▲154.00 | ▲1.68% |
| 25-08-13 | 9,146.00 | ▼-234.00 | ▼-2.49% |
| 25-08-12 | 9,380.00 | ▼-522.00 | ▼-5.27% |
| 25-08-11 | 9,902.00 | ▼-60.00 | ▼-0.6% |
| 25-08-08 | 9,962.00 | ▲56.00 | ▲0.57% |
| 25-08-07 | 9,906.00 | ▼-194.00 | ▼-1.92% |
| 25-08-06 | 10,100.00 | ▲296.00 | ▲3.02% |
| 25-08-05 | 9,804.00 | ▲168.00 | ▲1.74% |
| 25-08-04 | 9,636.00 | ▲322.00 | ▲3.46% |
| 25-08-01 | 9,314.00 | ▲54.00 | ▲0.58% |
| 25-07-31 | 9,260.00 | ▼-795.00 | ▼-7.91% |
| 25-07-30 | 10,055.00 | ▲55.00 | ▲0.55% |
| 25-07-29 | 10,000.00 | ▼-50.00 | ▼-0.5% |
| 25-07-28 | 10,050.00 | ▼-40.00 | ▼-0.4% |
| 25-07-25 | 10,090.00 | ▼-155.00 | ▼-1.51% |
| 25-07-24 | 10,245.00 | ▼-130.00 | ▼-1.25% |
| 25-07-23 | 10,375.00 | ▼-175.00 | ▼-1.66% |
| 25-07-22 | 10,550.00 | ▼-105.00 | ▼-0.99% |
| 25-07-21 | 10,655.00 | ▼-175.00 | ▼-1.62% |
| 25-07-18 | 10,830.00 | ▼-25.00 | ▼-0.23% |
| 25-07-17 | 10,855.00 | -0.00 | -0% |
| 25-07-16 | 10,855.00 | ▲10.00 | ▲0.09% |
| 25-07-15 | 10,845.00 | ▼-25.00 | ▼-0.23% |
| 25-07-14 | 10,870.00 | ▲130.00 | ▲1.21% |
| 25-07-11 | 10,740.00 | ▼-140.00 | ▼-1.29% |
| 25-07-10 | 10,880.00 | ▲40.00 | ▲0.37% |
| 25-07-09 | 10,840.00 | ▼-30.00 | ▼-0.28% |
| 25-07-08 | 10,870.00 | ▲70.00 | ▲0.65% |
| 25-07-07 | 10,800.00 | ▲100.00 | ▲0.93% |
| 25-07-04 | 10,700.00 | ▼-85.00 | ▼-0.79% |
| 25-07-03 | 10,785.00 | ▼-20.00 | ▼-0.19% |
| 25-07-02 | 10,805.00 | ▲155.00 | ▲1.46% |
| 25-07-01 | 10,650.00 | ▲15.00 | ▲0.14% |
| 25-06-30 | 10,635.00 | ▼-65.00 | ▼-0.61% |
| 25-06-27 | 10,700.00 | ▲45.00 | ▲0.42% |
| 25-06-26 | 10,655.00 | ▼-45.00 | ▼-0.42% |
| 25-06-25 | 10,700.00 | ▲50.00 | ▲0.47% |
| 25-06-24 | 10,650.00 | ▼-110.00 | ▼-1.02% |
| 25-06-23 | 10,760.00 | ▼-75.00 | ▼-0.69% |
| 25-06-20 | 10,835.00 | ▼-15.00 | ▼-0.14% |
| 25-06-19 | 10,850.00 | ▼-35.00 | ▼-0.32% |
| 25-06-18 | 10,885.00 | ▼-20.00 | ▼-0.18% |
| 25-06-17 | 10,905.00 | ▼-205.00 | ▼-1.85% |
| 25-06-16 | 11,110.00 | ▲65.00 | ▲0.59% |
| 25-06-13 | 11,045.00 | ▼-40.00 | ▼-0.36% |
| 25-06-12 | 11,085.00 | ▼-120.00 | ▼-1.07% |
| 25-06-11 | 11,205.00 | ▲5.00 | ▲0.04% |
| 25-06-10 | 11,200.00 | ▼-20.00 | ▼-0.18% |
| 25-06-09 | 11,220.00 | ▼-170.00 | ▼-1.49% |
| 25-06-06 | 11,390.00 | ▲100.00 | ▲0.89% |
| 25-06-05 | 11,290.00 | ▼-20.00 | ▼-0.18% |
| 25-06-04 | 11,310.00 | ▲65.00 | ▲0.58% |
| 25-06-03 | 11,245.00 | ▼-65.00 | ▼-0.57% |
| 25-06-02 | 11,310.00 | ▲35.00 | ▲0.31% |
| 25-05-30 | 11,275.00 | ▼-90.00 | ▼-0.79% |
| 25-05-29 | 11,365.00 | ▼-45.00 | ▼-0.39% |
| 25-05-28 | 11,410.00 | ▼-190.00 | ▼-1.64% |
| 25-05-27 | 11,600.00 | ▲70.00 | ▲0.61% |
| 25-05-23 | 11,530.00 | ▲55.00 | ▲0.48% |
| 25-05-22 | 11,475.00 | ▼-10.00 | ▼-0.09% |
| 25-05-21 | 11,485.00 | ▼-25.00 | ▼-0.22% |
| 25-05-20 | 11,510.00 | ▼-15.00 | ▼-0.13% |
| 25-05-19 | 11,525.00 | ▲5.00 | ▲0.04% |
| 25-05-16 | 11,520.00 | ▲100.00 | ▲0.88% |
| 25-05-15 | 11,420.00 | ▲70.00 | ▲0.62% |
| 25-05-14 | 11,350.00 | ▲85.00 | ▲0.75% |
| 25-05-13 | 11,265.00 | ▼-30.00 | ▼-0.27% |
| 25-05-12 | 11,295.00 | ▼-5.00 | ▼-0.04% |
| 25-05-09 | 11,300.00 | ▼-150.00 | ▼-1.31% |
| 25-05-08 | 11,450.00 | ▼-155.00 | ▼-1.34% |
| 25-05-07 | 11,605.00 | ▼-20.00 | ▼-0.17% |
| 25-05-06 | 11,625.00 | ▲60.00 | ▲0.52% |
| 25-05-02 | 11,565.00 | ▲205.00 | ▲1.8% |
| 25-05-01 | 11,360.00 | ▼-265.00 | ▼-2.28% |
| 25-04-30 | 11,625.00 | ▲220.00 | ▲1.93% |
| 25-04-29 | 11,405.00 | ▲50.00 | ▲0.44% |
| 25-04-28 | 11,355.00 | ▼-85.00 | ▼-0.74% |
| 25-04-25 | 11,440.00 | ▼-45.00 | ▼-0.39% |
| 25-04-24 | 11,485.00 | ▼-15.00 | ▼-0.13% |
| 25-04-23 | 11,500.00 | ▼-85.00 | ▼-0.73% |
| 25-04-22 | 11,585.00 | ▲225.00 | ▲1.98% |
| 25-04-17 | 11,360.00 | ▼-30.00 | ▼-0.26% |
| 25-04-16 | 11,390.00 | -0.00 | -0% |
| 25-04-15 | 11,390.00 | ▲315.00 | ▲2.84% |
| 25-04-14 | 11,075.00 | ▼-90.00 | ▼-0.81% |
| 25-04-11 | 11,165.00 | ▼-35.00 | ▼-0.31% |
| 25-04-10 | 11,200.00 | ▲540.00 | ▲5.07% |
| 25-04-09 | 10,660.00 | ▼-215.00 | ▼-1.98% |
| 25-04-08 | 10,875.00 | ▲550.00 | ▲5.33% |
| 25-04-07 | 10,325.00 | ▼-820.00 | ▼-7.36% |
| 25-04-04 | 11,145.00 | ▼-670.00 | ▼-5.67% |
| 25-04-03 | 11,815.00 | ▲90.00 | ▲0.77% |
| 25-04-02 | 11,725.00 | ▲135.00 | ▲1.16% |
| 25-04-01 | 11,590.00 | ▲130.00 | ▲1.13% |
| 25-03-31 | 11,460.00 | ▼-70.00 | ▼-0.61% |
| 25-03-28 | 11,530.00 | ▲210.00 | ▲1.86% |
| 25-03-27 | 11,320.00 | ▲95.00 | ▲0.85% |
| 25-03-26 | 11,225.00 | ▲40.00 | ▲0.36% |
| 25-03-25 | 11,185.00 | ▼-35.00 | ▼-0.31% |
| 25-03-24 | 11,220.00 | ▼-15.00 | ▼-0.13% |
| 25-03-21 | 11,235.00 | ▼-15.00 | ▼-0.13% |
| 25-03-20 | 11,250.00 | ▲300.00 | ▲2.74% |
| 25-03-19 | 10,950.00 | ▲75.00 | ▲0.69% |
| 25-03-18 | 10,875.00 | ▼-105.00 | ▼-0.96% |
| 25-03-17 | 10,980.00 | ▼-5.00 | ▼-0.05% |
| 25-03-14 | 10,985.00 | ▼-100.00 | ▼-0.9% |
| 25-03-13 | 11,085.00 | ▼-130.00 | ▼-1.16% |
| 25-03-12 | 11,215.00 | ▲160.00 | ▲1.45% |
| 25-03-11 | 11,055.00 | ▲360.00 | ▲3.37% |
| 25-03-10 | 10,695.00 | ▼-135.00 | ▼-1.25% |
| 25-03-07 | 10,830.00 | ▼-80.00 | ▼-0.73% |
| 25-03-06 | 10,910.00 | ▼-470.00 | ▼-4.13% |
| 25-03-05 | 11,380.00 | ▼-245.00 | ▼-2.11% |
| 25-03-04 | 11,625.00 | ▼-125.00 | ▼-1.06% |
| 25-03-03 | 11,750.00 | ▼-95.00 | ▼-0.8% |
| 25-02-28 | 11,845.00 | ▲70.00 | ▲0.59% |
| 25-02-27 | 11,775.00 | ▲675.00 | ▲6.08% |
| 25-02-26 | 11,100.00 | ▼-40.00 | ▼-0.36% |
| 25-02-25 | 11,140.00 | ▼-160.00 | ▼-1.42% |
| 25-02-24 | 11,300.00 | ▼-285.00 | ▼-2.46% |
| 25-02-21 | 11,585.00 | ▼-115.00 | ▼-0.98% |
| 25-02-20 | 11,700.00 | ▼-5.00 | ▼-0.04% |
| 25-02-19 | 11,705.00 | ▲15.00 | ▲0.13% |
| 25-02-18 | 11,690.00 | ▼-35.00 | ▼-0.3% |
| 25-02-17 | 11,725.00 | ▲35.00 | ▲0.3% |
| 25-02-14 | 11,690.00 | ▲35.00 | ▲0.3% |
| 25-02-13 | 11,655.00 | ▼-80.00 | ▼-0.68% |
| 25-02-12 | 11,735.00 | ▲50.00 | ▲0.43% |
| 25-02-11 | 11,685.00 | -0.00 | -0% |
| 25-02-10 | 11,685.00 | ▼-40.00 | ▼-0.34% |
| 25-02-07 | 11,725.00 | ▼-35.00 | ▼-0.3% |
| 25-02-06 | 11,760.00 | ▼-335.00 | ▼-2.77% |
| 25-02-05 | 12,095.00 | ▲90.00 | ▲0.75% |
| 25-02-04 | 12,005.00 | ▲105.00 | ▲0.88% |
| 25-02-03 | 11,900.00 | ▼-135.00 | ▼-1.12% |
| 25-01-31 | 12,035.00 | ▼-10.00 | ▼-0.08% |
| 25-01-30 | 12,045.00 | ▲220.00 | ▲1.86% |
| 25-01-29 | 11,825.00 | ▲130.00 | ▲1.11% |
| 25-01-28 | 11,695.00 | ▲5.00 | ▲0.04% |
| 25-01-27 | 11,690.00 | ▼-85.00 | ▼-0.72% |
| 25-01-24 | 11,775.00 | ▼-145.00 | ▼-1.22% |
| 25-01-23 | 11,920.00 | ▼-40.00 | ▼-0.33% |
| 25-01-22 | 11,960.00 | ▲160.00 | ▲1.36% |
| 25-01-21 | 11,800.00 | ▲100.00 | ▲0.85% |
| 25-01-20 | 11,700.00 | ▼-70.00 | ▼-0.59% |
| 25-01-17 | 11,770.00 | ▼-20.00 | ▼-0.17% |
| 25-01-16 | 11,790.00 | ▲180.00 | ▲1.55% |
| 25-01-15 | 11,610.00 | ▲5.00 | ▲0.04% |
| 25-01-14 | 11,605.00 | ▲35.00 | ▲0.3% |
| 25-01-13 | 11,570.00 | ▼-105.00 | ▼-0.9% |
| 25-01-10 | 11,675.00 | ▼-190.00 | ▼-1.6% |
| 25-01-09 | 11,865.00 | ▲250.00 | ▲2.15% |
| 25-01-08 | 11,615.00 | ▲190.00 | ▲1.66% |
| 25-01-07 | 11,425.00 | ▲105.00 | ▲0.93% |
| 25-01-06 | 11,320.00 | ▼-100.00 | ▼-0.88% |
| 25-01-03 | 11,420.00 | ▼-50.00 | ▼-0.44% |
| 25-01-02 | 11,470.00 | ▲145.00 | ▲1.28% |
| 25-01-01 | 11,325.00 | ▲40.00 | ▲0.35% |
| 24-12-31 | 11,285.00 | ▼-15.00 | ▼-0.13% |
| 24-12-30 | 11,300.00 | ▼-30.00 | ▼-0.26% |
| 24-12-27 | 11,330.00 | ▲5.00 | ▲0.04% |
| 24-12-24 | 11,325.00 | ▲85.00 | ▲0.76% |
| 24-12-23 | 11,240.00 | ▼-80.00 | ▼-0.71% |
| 24-12-20 | 11,320.00 | ▼-130.00 | ▼-1.14% |
| 24-12-19 | 11,450.00 | ▼-45.00 | ▼-0.39% |
| 24-12-18 | 11,495.00 | ▼-45.00 | ▼-0.39% |
| 24-12-17 | 11,540.00 | ▲25.00 | ▲0.22% |
| 24-12-16 | 11,515.00 | ▲125.00 | ▲1.1% |
| 24-12-13 | 11,390.00 | ▲15.00 | ▲0.13% |
| 24-12-12 | 11,375.00 | ▲45.00 | ▲0.4% |
| 24-12-11 | 11,330.00 | ▲130.00 | ▲1.16% |
| 24-12-10 | 11,200.00 | ▼-5.00 | ▼-0.04% |
| 24-12-09 | 11,205.00 | ▼-160.00 | ▼-1.41% |
| 24-12-06 | 11,365.00 | ▼-70.00 | ▼-0.61% |
| 24-12-05 | 11,435.00 | -0.00 | -0% |
| 24-12-04 | 11,435.00 | ▲105.00 | ▲0.93% |
| 24-12-03 | 11,330.00 | ▲40.00 | ▲0.35% |
| 24-12-02 | 11,290.00 | ▲20.00 | ▲0.18% |
| 24-11-29 | 11,270.00 | ▲90.00 | ▲0.81% |
| 24-11-28 | 11,180.00 | ▼-60.00 | ▼-0.53% |
| 24-11-27 | 11,240.00 | ▲40.00 | ▲0.36% |
| 24-11-26 | 11,200.00 | ▼-45.00 | ▼-0.4% |
| 24-11-25 | 11,245.00 | ▲145.00 | ▲1.31% |
| 24-11-22 | 11,100.00 | ▲90.00 | ▲0.82% |
| 24-11-21 | 11,010.00 | ▲110.00 | ▲1.01% |
| 24-11-20 | 10,900.00 | ▲170.00 | ▲1.58% |
| 24-11-19 | 10,730.00 | ▲20.00 | ▲0.19% |
| 24-11-18 | 10,710.00 | ▲70.00 | ▲0.66% |
| 24-11-15 | 10,640.00 | -0.00 | -0% |
| 24-11-14 | 10,640.00 | ▼-20.00 | ▼-0.19% |
| 24-11-13 | 10,660.00 | ▲65.00 | ▲0.61% |
| 24-11-12 | 10,595.00 | ▼-215.00 | ▼-1.99% |