[AI의 종목 이야기] 알파벳 TPU 최대 1조달러 매출 기대
무료
Ocado Group : ( OCDO:LN )
184.75GBP ▲ 0.50 (0.27%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 184.75 | ▲0.50 | ▲0.27% |
| 25-12-04 | 184.25 | ▲11.95 | ▲6.94% |
| 25-12-03 | 172.30 | ▼-0.45 | ▼-0.26% |
| 25-12-02 | 172.75 | ▼-4.90 | ▼-2.76% |
| 25-12-01 | 177.65 | ▼-6.70 | ▼-3.63% |
| 25-11-28 | 184.35 | ▲1.45 | ▲0.79% |
| 25-11-27 | 182.90 | ▲1.30 | ▲0.72% |
| 25-11-26 | 181.60 | ▲6.40 | ▲3.65% |
| 25-11-25 | 175.20 | ▲0.20 | ▲0.11% |
| 25-11-24 | 175.00 | ▼-10.40 | ▼-5.61% |
| 25-11-21 | 185.40 | ▼-2.20 | ▼-1.17% |
| 25-11-20 | 187.60 | ▲3.60 | ▲1.96% |
| 25-11-19 | 184.00 | ▲4.10 | ▲2.28% |
| 25-11-18 | 179.90 | ▼-37.90 | ▼-17.4% |
| 25-11-17 | 217.80 | ▼-7.20 | ▼-3.2% |
| 25-11-14 | 225.00 | ▲6.50 | ▲2.97% |
| 25-11-13 | 218.50 | ▲1.40 | ▲0.64% |
| 25-11-12 | 217.10 | ▲4.10 | ▲1.92% |
| 25-11-11 | 213.00 | ▲5.90 | ▲2.85% |
| 25-11-10 | 207.10 | ▲10.10 | ▲5.13% |
| 25-11-07 | 197.00 | ▼-2.20 | ▼-1.1% |
| 25-11-06 | 199.20 | ▼-9.20 | ▼-4.41% |
| 25-11-05 | 208.40 | ▼-2.50 | ▼-1.19% |
| 25-11-04 | 210.90 | ▲1.50 | ▲0.72% |
| 25-11-03 | 209.40 | ▼-9.70 | ▼-4.43% |
| 25-10-31 | 219.10 | ▼-0.90 | ▼-0.41% |
| 25-10-30 | 220.00 | ▼-11.50 | ▼-4.97% |
| 25-10-29 | 231.50 | ▼-0.10 | ▼-0.04% |
| 25-10-28 | 231.60 | ▼-8.40 | ▼-3.5% |
| 25-10-27 | 240.00 | ▼-5.90 | ▼-2.4% |
| 25-10-24 | 245.90 | ▼-1.10 | ▼-0.45% |
| 25-10-23 | 247.00 | ▼-0.80 | ▼-0.32% |
| 25-10-22 | 247.80 | ▼-2.70 | ▼-1.08% |
| 25-10-21 | 250.50 | ▲4.30 | ▲1.75% |
| 25-10-20 | 246.20 | ▲3.90 | ▲1.61% |
| 25-10-17 | 242.30 | ▲2.80 | ▲1.17% |
| 25-10-16 | 239.50 | ▲1.10 | ▲0.46% |
| 25-10-15 | 238.40 | ▲4.00 | ▲1.71% |
| 25-10-14 | 234.40 | ▼-2.30 | ▼-0.97% |
| 25-10-13 | 236.70 | ▲2.70 | ▲1.15% |
| 25-10-10 | 234.00 | ▼-2.70 | ▼-1.14% |
| 25-10-09 | 236.70 | ▲2.20 | ▲0.94% |
| 25-10-08 | 234.50 | ▲8.70 | ▲3.85% |
| 25-10-07 | 225.80 | ▲0.40 | ▲0.18% |
| 25-10-06 | 225.40 | ▼-6.40 | ▼-2.76% |
| 25-10-03 | 231.80 | ▲5.30 | ▲2.34% |
| 25-10-02 | 226.50 | ▼-5.10 | ▼-2.2% |
| 25-10-01 | 231.60 | ▲6.60 | ▲2.93% |
| 25-09-30 | 225.00 | ▲1.50 | ▲0.67% |
| 25-09-29 | 223.50 | ▼-7.90 | ▼-3.41% |
| 25-09-26 | 231.40 | ▲0.70 | ▲0.3% |
| 25-09-25 | 230.70 | ▼-0.40 | ▼-0.17% |
| 25-09-24 | 231.10 | ▲7.70 | ▲3.45% |
| 25-09-23 | 223.40 | ▲1.60 | ▲0.72% |
| 25-09-22 | 221.80 | -0.00 | -0% |
| 25-09-19 | 221.80 | ▼-9.10 | ▼-3.94% |
| 25-09-18 | 230.90 | ▲3.20 | ▲1.41% |
| 25-09-17 | 227.70 | ▲2.20 | ▲0.98% |
| 25-09-16 | 225.50 | ▼-4.80 | ▼-2.08% |
| 25-09-15 | 230.30 | ▼-10.00 | ▼-4.16% |
| 25-09-12 | 240.30 | ▼-59.70 | ▼-19.9% |
| 25-09-11 | 300.00 | ▼-6.10 | ▼-1.99% |
| 25-09-10 | 306.10 | ▼-0.90 | ▼-0.29% |
| 25-09-09 | 307.00 | ▼-6.80 | ▼-2.17% |
| 25-09-08 | 313.80 | ▲1.40 | ▲0.45% |
| 25-09-05 | 312.40 | ▲5.70 | ▲1.86% |
| 25-09-04 | 306.70 | ▼-0.60 | ▼-0.2% |
| 25-09-03 | 307.30 | ▼-4.10 | ▼-1.32% |
| 25-09-02 | 311.40 | ▼-17.30 | ▼-5.26% |
| 25-09-01 | 328.70 | ▼-7.90 | ▼-2.35% |
| 25-08-29 | 336.60 | ▼-3.40 | ▼-1% |
| 25-08-28 | 340.00 | ▼-3.90 | ▼-1.13% |
| 25-08-27 | 343.90 | ▼-0.50 | ▼-0.15% |
| 25-08-26 | 344.40 | ▼-14.30 | ▼-3.99% |
| 25-08-22 | 358.70 | ▼-1.40 | ▼-0.39% |
| 25-08-21 | 360.10 | ▲2.40 | ▲0.67% |
| 25-08-20 | 357.70 | ▲2.20 | ▲0.62% |
| 25-08-19 | 355.50 | ▲2.20 | ▲0.62% |
| 25-08-18 | 353.30 | ▼-6.60 | ▼-1.83% |
| 25-08-15 | 359.90 | ▼-11.10 | ▼-2.99% |
| 25-08-14 | 371.00 | ▲17.20 | ▲4.86% |
| 25-08-13 | 353.80 | ▼-4.80 | ▼-1.34% |
| 25-08-12 | 358.60 | ▼-14.80 | ▼-3.96% |
| 25-08-11 | 373.40 | ▼-22.20 | ▼-5.61% |
| 25-08-08 | 395.60 | ▲15.60 | ▲4.11% |
| 25-08-07 | 380.00 | ▲29.60 | ▲8.45% |
| 25-08-06 | 350.40 | ▲10.40 | ▲3.06% |
| 25-08-05 | 340.00 | ▼-9.10 | ▼-2.61% |
| 25-08-04 | 349.10 | ▲18.40 | ▲5.56% |
| 25-08-01 | 330.70 | ▲14.80 | ▲4.69% |
| 25-07-31 | 315.90 | ▲3.10 | ▲0.99% |
| 25-07-30 | 312.80 | ▼-3.30 | ▼-1.04% |
| 25-07-29 | 316.10 | ▼-4.60 | ▼-1.43% |
| 25-07-28 | 320.70 | ▼-26.50 | ▼-7.63% |
| 25-07-25 | 347.20 | ▲4.00 | ▲1.17% |
| 25-07-24 | 343.20 | ▲2.10 | ▲0.62% |
| 25-07-23 | 341.10 | ▲12.90 | ▲3.93% |
| 25-07-22 | 328.20 | ▲12.80 | ▲4.06% |
| 25-07-21 | 315.40 | ▲4.40 | ▲1.41% |
| 25-07-18 | 311.00 | ▲32.00 | ▲11.47% |
| 25-07-17 | 279.00 | ▲43.50 | ▲18.47% |
| 25-07-16 | 235.50 | ▲1.00 | ▲0.43% |
| 25-07-15 | 234.50 | ▲1.80 | ▲0.77% |
| 25-07-14 | 232.70 | ▼-2.20 | ▼-0.94% |
| 25-07-11 | 234.90 | ▼-7.40 | ▼-3.05% |
| 25-07-10 | 242.30 | ▲6.50 | ▲2.76% |
| 25-07-09 | 235.80 | ▲2.40 | ▲1.03% |
| 25-07-08 | 233.40 | ▼-0.80 | ▼-0.34% |
| 25-07-07 | 234.20 | ▼-8.50 | ▼-3.5% |
| 25-07-04 | 242.70 | ▼-3.10 | ▼-1.26% |
| 25-07-03 | 245.80 | ▲5.00 | ▲2.08% |
| 25-07-02 | 240.80 | ▲0.50 | ▲0.21% |
| 25-07-01 | 240.30 | ▲13.40 | ▲5.91% |
| 25-06-30 | 226.90 | ▼-2.50 | ▼-1.09% |
| 25-06-27 | 229.40 | ▲0.10 | ▲0.04% |
| 25-06-26 | 229.30 | ▼-3.90 | ▼-1.67% |
| 25-06-25 | 233.20 | ▼-6.60 | ▼-2.75% |
| 25-06-24 | 239.80 | ▲9.70 | ▲4.22% |
| 25-06-23 | 230.10 | ▼-2.70 | ▼-1.16% |
| 25-06-20 | 232.80 | ▲0.30 | ▲0.13% |
| 25-06-19 | 232.50 | ▼-6.70 | ▼-2.8% |
| 25-06-18 | 239.20 | ▼-5.30 | ▼-2.17% |
| 25-06-17 | 244.50 | ▼-8.60 | ▼-3.4% |
| 25-06-16 | 253.10 | ▼-1.90 | ▼-0.75% |
| 25-06-13 | 255.00 | ▼-8.50 | ▼-3.23% |
| 25-06-12 | 263.50 | ▲0.50 | ▲0.19% |
| 25-06-11 | 263.00 | ▼-3.30 | ▼-1.24% |
| 25-06-10 | 266.30 | ▲11.30 | ▲4.43% |
| 25-06-09 | 255.00 | ▼-1.60 | ▼-0.62% |
| 25-06-06 | 256.60 | ▲2.80 | ▲1.1% |
| 25-06-05 | 253.80 | ▲1.90 | ▲0.75% |
| 25-06-04 | 251.90 | ▲8.40 | ▲3.45% |
| 25-06-03 | 243.50 | ▼-9.60 | ▼-3.79% |
| 25-06-02 | 253.10 | ▼-10.10 | ▼-3.84% |
| 25-05-30 | 263.20 | ▲1.90 | ▲0.73% |
| 25-05-29 | 261.30 | ▲1.10 | ▲0.42% |
| 25-05-28 | 260.20 | ▼-3.90 | ▼-1.48% |
| 25-05-27 | 264.10 | ▲2.00 | ▲0.76% |
| 25-05-23 | 262.10 | ▼-6.30 | ▼-2.35% |
| 25-05-22 | 268.40 | ▼-8.70 | ▼-3.14% |
| 25-05-21 | 277.10 | ▼-2.90 | ▼-1.04% |
| 25-05-20 | 280.00 | ▲8.60 | ▲3.17% |
| 25-05-19 | 271.40 | ▲0.10 | ▲0.04% |
| 25-05-16 | 271.30 | ▼-0.10 | ▼-0.04% |
| 25-05-15 | 271.40 | ▲3.10 | ▲1.16% |
| 25-05-14 | 268.30 | ▼-0.10 | ▼-0.04% |
| 25-05-13 | 268.40 | ▲4.60 | ▲1.74% |
| 25-05-12 | 263.80 | ▲1.20 | ▲0.46% |
| 25-05-09 | 262.60 | ▲1.60 | ▲0.61% |
| 25-05-08 | 261.00 | ▲3.30 | ▲1.28% |
| 25-05-07 | 257.70 | ▼-5.80 | ▼-2.2% |
| 25-05-06 | 263.50 | ▼-10.70 | ▼-3.9% |
| 25-05-02 | 274.20 | ▼-7.90 | ▼-2.8% |
| 25-05-01 | 282.10 | ▲0.80 | ▲0.28% |
| 25-04-30 | 281.30 | ▼-2.20 | ▼-0.78% |
| 25-04-29 | 283.50 | ▼-1.10 | ▼-0.39% |
| 25-04-28 | 284.60 | ▲9.20 | ▲3.34% |
| 25-04-25 | 275.40 | ▼-6.80 | ▼-2.41% |
| 25-04-24 | 282.20 | ▼-3.20 | ▼-1.12% |
| 25-04-23 | 285.40 | ▼-2.50 | ▼-0.87% |
| 25-04-22 | 287.90 | ▼-10.10 | ▼-3.39% |
| 25-04-17 | 298.00 | ▼-1.00 | ▼-0.33% |
| 25-04-16 | 299.00 | ▼-15.20 | ▼-4.84% |
| 25-04-15 | 314.20 | ▲10.40 | ▲3.42% |
| 25-04-14 | 303.80 | ▲16.10 | ▲5.6% |
| 25-04-11 | 287.70 | ▲5.20 | ▲1.84% |
| 25-04-10 | 282.50 | ▲10.10 | ▲3.71% |
| 25-04-09 | 272.40 | ▼-9.80 | ▼-3.47% |
| 25-04-08 | 282.20 | ▲12.80 | ▲4.75% |
| 25-04-07 | 269.40 | ▼-14.60 | ▼-5.14% |
| 25-04-04 | 284.00 | ▼-14.00 | ▼-4.7% |
| 25-04-03 | 298.00 | ▲2.90 | ▲0.98% |
| 25-04-02 | 295.10 | ▲15.50 | ▲5.54% |
| 25-04-01 | 279.60 | ▼-1.80 | ▼-0.64% |
| 25-03-31 | 281.40 | ▼-12.90 | ▼-4.38% |
| 25-03-28 | 294.30 | ▲3.80 | ▲1.31% |
| 25-03-27 | 290.50 | -0.00 | -0% |
| 25-03-26 | 290.50 | ▲40.70 | ▲16.29% |
| 25-03-25 | 249.80 | ▼-10.20 | ▼-3.92% |
| 25-03-24 | 260.00 | ▼-1.70 | ▼-0.65% |
| 25-03-21 | 261.70 | ▼-3.30 | ▼-1.25% |
| 25-03-20 | 265.00 | ▲2.40 | ▲0.91% |
| 25-03-19 | 262.60 | ▲3.90 | ▲1.51% |
| 25-03-18 | 258.70 | ▲19.80 | ▲8.29% |
| 25-03-17 | 238.90 | ▲0.10 | ▲0.04% |
| 25-03-14 | 238.80 | ▲11.50 | ▲5.06% |
| 25-03-13 | 227.30 | ▼-3.00 | ▼-1.3% |
| 25-03-12 | 230.30 | ▼-9.70 | ▼-4.04% |
| 25-03-11 | 240.00 | ▼-8.50 | ▼-3.42% |
| 25-03-10 | 248.50 | ▼-3.00 | ▼-1.19% |
| 25-03-07 | 251.50 | ▲3.00 | ▲1.21% |
| 25-03-06 | 248.50 | ▲0.90 | ▲0.36% |
| 25-03-05 | 247.60 | ▲21.50 | ▲9.51% |
| 25-03-04 | 226.10 | ▼-27.80 | ▼-10.95% |
| 25-03-03 | 253.90 | ▼-5.90 | ▼-2.27% |
| 25-02-28 | 259.80 | ▼-13.20 | ▼-4.84% |
| 25-02-27 | 273.00 | ▼-60.20 | ▼-18.07% |
| 25-02-26 | 333.20 | ▲9.40 | ▲2.9% |
| 25-02-25 | 323.80 | ▲11.80 | ▲3.78% |
| 25-02-24 | 312.00 | ▲2.70 | ▲0.87% |
| 25-02-21 | 309.30 | ▲6.80 | ▲2.25% |
| 25-02-20 | 302.50 | ▲0.10 | ▲0.03% |
| 25-02-19 | 302.40 | ▼-2.50 | ▼-0.82% |
| 25-02-18 | 304.90 | ▼-7.80 | ▼-2.49% |
| 25-02-17 | 312.70 | ▼-2.50 | ▼-0.79% |
| 25-02-14 | 315.20 | ▼-1.50 | ▼-0.47% |
| 25-02-13 | 316.70 | ▲4.20 | ▲1.34% |
| 25-02-12 | 312.50 | ▼-15.00 | ▼-4.58% |
| 25-02-11 | 327.50 | ▼-4.90 | ▼-1.47% |
| 25-02-10 | 332.40 | ▲4.70 | ▲1.43% |
| 25-02-07 | 327.70 | ▲2.70 | ▲0.83% |
| 25-02-06 | 325.00 | ▲14.00 | ▲4.5% |
| 25-02-05 | 311.00 | ▲9.00 | ▲2.98% |
| 25-02-04 | 302.00 | ▲7.40 | ▲2.51% |
| 25-02-03 | 294.60 | ▼-7.70 | ▼-2.55% |
| 25-01-31 | 302.30 | ▼-1.90 | ▼-0.62% |
| 25-01-30 | 304.20 | ▲3.80 | ▲1.26% |
| 25-01-29 | 300.40 | ▼-5.10 | ▼-1.67% |
| 25-01-28 | 305.50 | ▲1.30 | ▲0.43% |
| 25-01-27 | 304.20 | ▲1.10 | ▲0.36% |
| 25-01-24 | 303.10 | ▼-10.00 | ▼-3.19% |
| 25-01-23 | 313.10 | ▼-15.50 | ▼-4.72% |
| 25-01-22 | 328.60 | ▼-2.00 | ▼-0.6% |
| 25-01-21 | 330.60 | ▲3.50 | ▲1.07% |
| 25-01-20 | 327.10 | ▲2.10 | ▲0.65% |
| 25-01-17 | 325.00 | ▲0.70 | ▲0.22% |
| 25-01-16 | 324.30 | ▲8.00 | ▲2.53% |
| 25-01-15 | 316.30 | ▲20.60 | ▲6.97% |
| 25-01-14 | 295.70 | ▲25.70 | ▲9.52% |
| 25-01-13 | 270.00 | ▼-8.60 | ▼-3.09% |
| 25-01-10 | 278.60 | ▼-0.40 | ▼-0.14% |
| 25-01-09 | 279.00 | ▼-11.50 | ▼-3.96% |
| 25-01-08 | 290.50 | ▼-7.10 | ▼-2.39% |
| 25-01-07 | 297.60 | ▼-10.40 | ▼-3.38% |
| 25-01-06 | 308.00 | ▼-15.60 | ▼-4.82% |
| 25-01-03 | 323.60 | ▲8.40 | ▲2.66% |
| 25-01-02 | 315.20 | ▲12.90 | ▲4.27% |
| 24-12-31 | 302.30 | ▲8.10 | ▲2.75% |
| 24-12-30 | 294.20 | ▼-9.50 | ▼-3.13% |
| 24-12-27 | 303.70 | ▼-9.00 | ▼-2.88% |
| 24-12-24 | 312.70 | ▲2.30 | ▲0.74% |
| 24-12-23 | 310.40 | ▲5.40 | ▲1.77% |
| 24-12-20 | 305.00 | ▲8.80 | ▲2.97% |
| 24-12-19 | 296.20 | ▼-6.50 | ▼-2.15% |
| 24-12-18 | 302.70 | ▼-2.60 | ▼-0.85% |
| 24-12-17 | 305.30 | ▼-7.20 | ▼-2.3% |
| 24-12-16 | 312.50 | ▲0.60 | ▲0.19% |
| 24-12-13 | 311.90 | ▼-3.10 | ▼-0.98% |
| 24-12-12 | 315.00 | ▲3.20 | ▲1.03% |
| 24-12-11 | 311.80 | ▼-2.10 | ▼-0.67% |
| 24-12-10 | 313.90 | ▼-2.10 | ▼-0.66% |
| 24-12-09 | 316.00 | ▼-1.50 | ▼-0.47% |
| 24-12-06 | 317.50 | ▲3.70 | ▲1.18% |