[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
M&G PLC : ( MNG:LN )
185.95GBP ▲ 6.60 (3.68%)
2023-03-29
최근 1년 일별 시세
(2023-03-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-29 | 185.95 | ▲6.60 | ▲3.68% |
| 23-03-28 | 179.35 | ▼-0.80 | ▼-0.44% |
| 23-03-27 | 180.15 | ▲0.50 | ▲0.28% |
| 23-03-24 | 179.65 | ▼-2.30 | ▼-1.26% |
| 23-03-23 | 181.95 | ▼-4.25 | ▼-2.28% |
| 23-03-22 | 186.20 | ▲0.60 | ▲0.32% |
| 23-03-21 | 185.60 | ▲5.40 | ▲3% |
| 23-03-20 | 180.20 | ▲2.40 | ▲1.35% |
| 23-03-17 | 177.80 | ▼-3.85 | ▼-2.12% |
| 23-03-16 | 181.65 | ▼-16.75 | ▼-8.44% |
| 23-03-15 | 198.40 | ▼-10.00 | ▼-4.8% |
| 23-03-14 | 208.40 | ▲1.80 | ▲0.87% |
| 23-03-13 | 206.60 | ▼-8.00 | ▼-3.73% |
| 23-03-10 | 214.60 | ▼-2.40 | ▼-1.11% |
| 23-03-09 | 217.00 | ▲0.60 | ▲0.28% |
| 23-03-08 | 216.40 | ▼-0.30 | ▼-0.14% |
| 23-03-07 | 216.70 | ▼-1.20 | ▼-0.55% |
| 23-03-06 | 217.90 | ▼-0.10 | ▼-0.05% |
| 23-03-03 | 218.00 | ▲0.70 | ▲0.32% |
| 23-03-02 | 217.30 | ▼-2.00 | ▼-0.91% |
| 23-03-01 | 219.30 | ▲5.00 | ▲2.33% |
| 23-02-28 | 214.30 | ▲6.40 | ▲3.08% |
| 23-02-27 | 207.90 | ▼-3.40 | ▼-1.61% |
| 23-02-24 | 211.30 | ▲13.80 | ▲6.99% |
| 23-02-23 | 197.50 | ▼-0.50 | ▼-0.25% |
| 23-02-22 | 198.00 | ▼-2.10 | ▼-1.05% |
| 23-02-21 | 200.10 | ▼-2.60 | ▼-1.28% |
| 23-02-20 | 202.70 | ▲1.30 | ▲0.65% |
| 23-02-17 | 201.40 | ▲1.40 | ▲0.7% |
| 23-02-16 | 200.00 | ▼-1.00 | ▼-0.5% |
| 23-02-15 | 201.00 | ▲0.70 | ▲0.35% |
| 23-02-14 | 200.30 | ▲0.80 | ▲0.4% |
| 23-02-13 | 199.50 | ▲0.25 | ▲0.13% |
| 23-02-10 | 199.25 | ▼-4.45 | ▼-2.18% |
| 23-02-09 | 203.70 | ▲1.20 | ▲0.59% |
| 23-02-08 | 202.50 | ▼-0.60 | ▼-0.3% |
| 23-02-07 | 203.10 | ▼-3.00 | ▼-1.46% |
| 23-02-06 | 206.10 | ▼-2.00 | ▼-0.96% |
| 23-02-03 | 208.10 | ▼-0.80 | ▼-0.38% |
| 23-02-02 | 208.90 | ▲7.30 | ▲3.62% |
| 23-02-01 | 201.60 | ▼-0.30 | ▼-0.15% |
| 23-01-31 | 201.90 | ▼-5.10 | ▼-2.46% |
| 23-01-30 | 207.00 | ▼-1.40 | ▼-0.67% |
| 23-01-27 | 208.40 | ▲0.40 | ▲0.19% |
| 23-01-26 | 208.00 | ▲1.50 | ▲0.73% |
| 23-01-25 | 206.50 | ▼-0.30 | ▼-0.15% |
| 23-01-24 | 206.80 | ▼-0.50 | ▼-0.24% |
| 23-01-23 | 207.30 | ▲1.60 | ▲0.78% |
| 23-01-20 | 205.70 | ▲3.80 | ▲1.88% |
| 23-01-19 | 201.90 | ▼-3.00 | ▼-1.46% |
| 23-01-18 | 204.90 | ▼-1.70 | ▼-0.82% |
| 23-01-17 | 206.60 | ▲1.50 | ▲0.73% |
| 23-01-16 | 205.10 | ▲2.90 | ▲1.43% |
| 23-01-13 | 202.20 | ▼-0.50 | ▼-0.25% |
| 23-01-12 | 202.70 | ▲11.90 | ▲6.24% |
| 23-01-11 | 190.80 | ▼-5.75 | ▼-2.93% |
| 23-01-10 | 196.55 | ▲2.30 | ▲1.18% |
| 23-01-09 | 194.25 | ▲1.85 | ▲0.96% |
| 23-01-06 | 192.40 | ▲0.60 | ▲0.31% |
| 23-01-05 | 191.80 | ▼-1.25 | ▼-0.65% |
| 23-01-04 | 193.05 | ▲3.60 | ▲1.9% |
| 23-01-03 | 189.45 | ▲1.60 | ▲0.85% |
| 22-12-30 | 187.85 | ▼-0.30 | ▼-0.16% |
| 22-12-29 | 188.15 | ▲0.10 | ▲0.05% |
| 22-12-28 | 188.05 | ▲0.90 | ▲0.48% |
| 22-12-23 | 187.15 | ▲0.90 | ▲0.48% |
| 22-12-22 | 186.25 | ▼-0.45 | ▼-0.24% |
| 22-12-21 | 186.70 | ▲4.40 | ▲2.41% |
| 22-12-20 | 182.30 | ▼-0.40 | ▼-0.22% |
| 22-12-19 | 182.70 | ▲2.60 | ▲1.44% |
| 22-12-16 | 180.10 | ▼-4.75 | ▼-2.57% |
| 22-12-15 | 184.85 | ▼-0.85 | ▼-0.46% |
| 22-12-14 | 185.70 | -0.00 | -0% |
| 22-12-13 | 185.70 | ▲2.90 | ▲1.59% |
| 22-12-12 | 182.80 | ▼-1.15 | ▼-0.63% |
| 22-12-09 | 183.95 | ▲2.45 | ▲1.35% |
| 22-12-08 | 181.50 | ▼-2.75 | ▼-1.49% |
| 22-12-07 | 184.25 | ▼-2.40 | ▼-1.29% |
| 22-12-06 | 186.65 | ▼-0.15 | ▼-0.08% |
| 22-12-05 | 186.80 | ▼-3.75 | ▼-1.97% |
| 22-12-02 | 190.55 | ▼-0.65 | ▼-0.34% |
| 22-12-01 | 191.20 | ▼-1.00 | ▼-0.52% |
| 22-11-30 | 192.20 | ▼-0.05 | ▼-0.03% |
| 22-11-29 | 192.25 | ▼-0.45 | ▼-0.23% |
| 22-11-28 | 192.70 | ▼-2.00 | ▼-1.03% |
| 22-11-25 | 194.70 | ▲0.05 | ▲0.03% |
| 22-11-24 | 194.65 | ▲0.35 | ▲0.18% |
| 22-11-23 | 194.30 | ▲2.75 | ▲1.44% |
| 22-11-22 | 191.55 | ▲0.45 | ▲0.24% |
| 22-11-21 | 191.10 | ▼-7.25 | ▼-3.66% |
| 22-11-18 | 198.35 | ▲4.75 | ▲2.45% |
| 22-11-17 | 193.60 | ▲3.75 | ▲1.98% |
| 22-11-16 | 189.85 | -0.00 | -0% |
| 22-11-15 | 189.85 | ▼-0.15 | ▼-0.08% |
| 22-11-14 | 190.00 | ▲0.85 | ▲0.45% |
| 22-11-11 | 189.15 | ▲3.85 | ▲2.08% |
| 22-11-10 | 185.30 | ▲7.45 | ▲4.19% |
| 22-11-09 | 177.85 | ▼-1.55 | ▼-0.86% |
| 22-11-08 | 179.40 | ▲0.50 | ▲0.28% |
| 22-11-07 | 178.90 | ▲2.00 | ▲1.13% |
| 22-11-04 | 176.90 | ▲3.45 | ▲1.99% |
| 22-11-03 | 173.45 | ▼-1.30 | ▼-0.74% |
| 22-11-02 | 174.75 | ▼-1.65 | ▼-0.94% |
| 22-11-01 | 176.40 | ▲1.20 | ▲0.68% |
| 22-10-31 | 175.20 | ▲1.80 | ▲1.04% |
| 22-10-28 | 173.40 | ▼-6.45 | ▼-3.59% |
| 22-10-27 | 179.85 | -0.00 | -0% |
| 22-10-26 | 179.85 | ▼-1.30 | ▼-0.72% |
| 22-10-25 | 181.15 | ▲2.80 | ▲1.57% |
| 22-10-24 | 178.35 | ▲0.45 | ▲0.25% |
| 22-10-21 | 177.90 | ▼-0.30 | ▼-0.17% |
| 22-10-20 | 178.20 | ▲2.10 | ▲1.19% |
| 22-10-19 | 176.10 | ▼-0.45 | ▼-0.25% |
| 22-10-18 | 176.55 | ▲1.90 | ▲1.09% |
| 22-10-17 | 174.65 | ▲4.30 | ▲2.52% |
| 22-10-14 | 170.35 | ▲0.65 | ▲0.38% |
| 22-10-13 | 169.70 | ▲6.65 | ▲4.08% |
| 22-10-12 | 163.05 | ▼-3.75 | ▼-2.25% |
| 22-10-11 | 166.80 | ▼-3.75 | ▼-2.2% |
| 22-10-10 | 170.55 | ▲4.75 | ▲2.86% |
| 22-10-07 | 165.80 | ▼-2.65 | ▼-1.57% |
| 22-10-06 | 168.45 | ▼-1.35 | ▼-0.8% |
| 22-10-05 | 169.80 | ▼-3.25 | ▼-1.88% |
| 22-10-04 | 173.05 | ▲5.55 | ▲3.31% |
| 22-10-03 | 167.50 | ▲0.95 | ▲0.57% |
| 22-09-30 | 166.55 | ▲6.60 | ▲4.13% |
| 22-09-29 | 159.95 | ▼-8.05 | ▼-4.79% |
| 22-09-28 | 168.00 | ▼-11.10 | ▼-6.2% |
| 22-09-27 | 179.10 | ▼-7.55 | ▼-4.05% |
| 22-09-26 | 186.65 | ▼-3.65 | ▼-1.92% |
| 22-09-23 | 190.30 | ▼-4.70 | ▼-2.41% |
| 22-09-22 | 195.00 | ▼-3.20 | ▼-1.61% |
| 22-09-21 | 198.20 | ▲2.05 | ▲1.05% |
| 22-09-20 | 196.15 | ▼-5.05 | ▼-2.51% |
| 22-09-16 | 201.20 | ▲3.95 | ▲2% |
| 22-09-15 | 197.25 | ▲1.35 | ▲0.69% |
| 22-09-14 | 195.90 | ▼-3.95 | ▼-1.98% |
| 22-09-13 | 199.85 | ▼-1.85 | ▼-0.92% |
| 22-09-12 | 201.70 | ▼-2.40 | ▼-1.18% |
| 22-09-09 | 204.10 | ▲4.85 | ▲2.43% |
| 22-09-08 | 199.25 | ▼-3.05 | ▼-1.51% |
| 22-09-07 | 202.30 | ▼-1.70 | ▼-0.83% |
| 22-09-06 | 204.00 | ▲5.45 | ▲2.74% |
| 22-09-05 | 198.55 | ▼-0.50 | ▼-0.25% |
| 22-09-02 | 199.05 | ▲5.60 | ▲2.89% |
| 22-09-01 | 193.45 | ▼-2.30 | ▼-1.17% |
| 22-08-31 | 195.75 | ▲0.70 | ▲0.36% |
| 22-08-30 | 195.05 | ▼-1.00 | ▼-0.51% |
| 22-08-26 | 196.05 | ▼-1.95 | ▼-0.98% |
| 22-08-25 | 198.00 | ▼-0.75 | ▼-0.38% |
| 22-08-24 | 198.75 | ▼-1.95 | ▼-0.97% |
| 22-08-23 | 200.70 | ▼-2.00 | ▼-0.99% |
| 22-08-22 | 202.70 | ▼-3.50 | ▼-1.7% |
| 22-08-19 | 206.20 | ▼-2.70 | ▼-1.29% |
| 22-08-18 | 208.90 | ▼-5.00 | ▼-2.34% |
| 22-08-17 | 213.90 | ▼-3.30 | ▼-1.52% |
| 22-08-16 | 217.20 | ▼-0.40 | ▼-0.18% |
| 22-08-15 | 217.60 | ▼-1.40 | ▼-0.64% |
| 22-08-12 | 219.00 | ▼-3.20 | ▼-1.44% |
| 22-08-11 | 222.20 | ▲4.50 | ▲2.07% |
| 22-08-10 | 217.70 | ▲3.50 | ▲1.63% |
| 22-08-09 | 214.20 | ▼-2.50 | ▼-1.15% |
| 22-08-08 | 216.70 | ▼-1.00 | ▼-0.46% |
| 22-08-05 | 217.70 | ▼-1.50 | ▼-0.68% |
| 22-08-04 | 219.20 | ▲1.50 | ▲0.69% |
| 22-08-03 | 217.70 | ▲3.60 | ▲1.68% |
| 22-08-02 | 214.10 | ▼-0.60 | ▼-0.28% |
| 22-08-01 | 214.70 | ▲1.40 | ▲0.66% |
| 22-07-29 | 213.30 | ▲4.30 | ▲2.06% |
| 22-07-28 | 209.00 | ▼-3.00 | ▼-1.42% |
| 22-07-27 | 212.00 | ▲1.50 | ▲0.71% |
| 22-07-26 | 210.50 | ▼-2.80 | ▼-1.31% |
| 22-07-25 | 213.30 | ▼-2.00 | ▼-0.93% |
| 22-07-22 | 215.30 | ▲1.90 | ▲0.89% |
| 22-07-21 | 213.40 | ▲0.80 | ▲0.38% |
| 22-07-20 | 212.60 | ▲2.40 | ▲1.14% |
| 22-07-19 | 210.20 | ▲5.20 | ▲2.54% |
| 22-07-18 | 205.00 | ▲8.65 | ▲4.41% |
| 22-07-15 | 196.35 | ▲4.65 | ▲2.43% |
| 22-07-14 | 191.70 | ▼-4.10 | ▼-2.09% |
| 22-07-13 | 195.80 | ▼-1.55 | ▼-0.79% |
| 22-07-12 | 197.35 | ▲4.50 | ▲2.33% |
| 22-07-11 | 192.85 | ▼-1.45 | ▼-0.75% |
| 22-07-08 | 194.30 | ▲1.00 | ▲0.52% |
| 22-07-07 | 193.30 | ▲5.80 | ▲3.09% |
| 22-07-06 | 187.50 | ▲3.55 | ▲1.93% |
| 22-07-05 | 183.95 | ▼-8.60 | ▼-4.47% |
| 22-07-04 | 192.55 | ▲0.35 | ▲0.18% |
| 22-07-01 | 192.20 | ▼-2.40 | ▼-1.23% |
| 22-06-30 | 194.60 | ▼-1.50 | ▼-0.76% |
| 22-06-29 | 196.10 | ▼-2.10 | ▼-1.06% |
| 22-06-28 | 198.20 | ▼-2.80 | ▼-1.39% |
| 22-06-27 | 201.00 | ▲2.40 | ▲1.21% |
| 22-06-24 | 198.60 | ▲5.10 | ▲2.64% |
| 22-06-23 | 193.50 | ▼-2.20 | ▼-1.12% |
| 22-06-22 | 195.70 | ▼-4.30 | ▼-2.15% |
| 22-06-21 | 200.00 | ▲0.30 | ▲0.15% |
| 22-06-20 | 199.70 | ▲4.05 | ▲2.07% |
| 22-06-17 | 195.65 | ▲1.00 | ▲0.51% |
| 22-06-16 | 194.65 | ▼-9.65 | ▼-4.72% |
| 22-06-15 | 204.30 | ▲2.50 | ▲1.24% |
| 22-06-14 | 201.80 | ▼-0.20 | ▼-0.1% |
| 22-06-13 | 202.00 | ▼-5.00 | ▼-2.42% |
| 22-06-10 | 207.00 | ▼-6.80 | ▼-3.18% |
| 22-06-09 | 213.80 | ▼-3.40 | ▼-1.57% |
| 22-06-08 | 217.20 | ▼-0.30 | ▼-0.14% |
| 22-06-07 | 217.50 | ▼-1.00 | ▼-0.46% |
| 22-06-06 | 218.50 | ▲2.10 | ▲0.97% |
| 22-06-01 | 216.40 | ▲0.30 | ▲0.14% |
| 22-05-31 | 216.10 | ▼-5.50 | ▼-2.48% |
| 22-05-30 | 221.60 | ▲3.70 | ▲1.7% |
| 22-05-27 | 217.90 | ▼-1.60 | ▼-0.73% |
| 22-05-26 | 219.50 | ▲1.60 | ▲0.73% |
| 22-05-25 | 217.90 | ▲3.10 | ▲1.44% |
| 22-05-24 | 214.80 | ▼-1.90 | ▼-0.88% |
| 22-05-23 | 216.70 | ▲9.90 | ▲4.79% |
| 22-05-20 | 206.80 | ▲0.50 | ▲0.24% |
| 22-05-19 | 206.30 | ▼-9.60 | ▼-4.45% |
| 22-05-18 | 215.90 | -0.00 | -0% |
| 22-05-17 | 215.90 | ▲2.30 | ▲1.08% |
| 22-05-16 | 213.60 | ▼-0.30 | ▼-0.14% |
| 22-05-13 | 213.90 | ▲5.90 | ▲2.84% |
| 22-05-12 | 208.00 | ▼-1.40 | ▼-0.67% |
| 22-05-11 | 209.40 | ▲2.70 | ▲1.31% |
| 22-05-10 | 206.70 | ▲0.70 | ▲0.34% |
| 22-05-09 | 206.00 | ▼-3.20 | ▼-1.53% |
| 22-05-06 | 209.20 | ▼-2.30 | ▼-1.09% |
| 22-05-05 | 211.50 | ▼-3.10 | ▼-1.44% |
| 22-05-04 | 214.60 | ▼-5.90 | ▼-2.68% |
| 22-05-03 | 220.50 | ▲6.30 | ▲2.94% |
| 22-04-29 | 214.20 | ▼-0.20 | ▼-0.09% |
| 22-04-28 | 214.40 | ▲2.30 | ▲1.08% |
| 22-04-27 | 212.10 | ▲1.00 | ▲0.47% |
| 22-04-26 | 211.10 | ▼-0.30 | ▼-0.14% |
| 22-04-25 | 211.40 | ▼-3.00 | ▼-1.4% |
| 22-04-22 | 214.40 | ▼-2.90 | ▼-1.33% |
| 22-04-21 | 217.30 | ▲1.90 | ▲0.88% |
| 22-04-20 | 215.40 | ▲5.80 | ▲2.77% |
| 22-04-19 | 209.60 | ▼-0.20 | ▼-0.1% |
| 22-04-14 | 209.80 | ▲0.30 | ▲0.14% |
| 22-04-13 | 209.50 | ▼-4.10 | ▼-1.92% |
| 22-04-12 | 213.60 | ▲0.80 | ▲0.38% |
| 22-04-11 | 212.80 | ▲0.30 | ▲0.14% |
| 22-04-08 | 212.50 | ▲0.90 | ▲0.43% |
| 22-04-07 | 211.60 | ▼-4.30 | ▼-1.99% |
| 22-04-06 | 215.90 | ▼-1.10 | ▼-0.51% |
| 22-04-05 | 217.00 | ▼-2.70 | ▼-1.23% |
| 22-04-04 | 219.70 | ▼-2.90 | ▼-1.3% |
| 22-04-01 | 222.60 | ▲1.40 | ▲0.63% |
| 22-03-31 | 221.20 | ▼-0.40 | ▼-0.18% |
| 22-03-30 | 221.60 | ▼-4.90 | ▼-2.16% |