[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
Pearson : ( PSON:LN )
825.00GBP ▼ -0.60 (-0.07%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 825.00 | ▼-0.60 | ▼-0.07% |
| 23-03-27 | 825.60 | ▲12.60 | ▲1.55% |
| 23-03-24 | 813.00 | ▼-6.80 | ▼-0.83% |
| 23-03-23 | 819.80 | ▼-4.80 | ▼-0.58% |
| 23-03-22 | 824.60 | ▼-6.40 | ▼-0.77% |
| 23-03-21 | 831.00 | ▼-8.40 | ▼-1% |
| 23-03-20 | 839.40 | ▲1.80 | ▲0.21% |
| 23-03-17 | 837.60 | ▼-0.40 | ▼-0.05% |
| 23-03-16 | 838.00 | ▲5.20 | ▲0.62% |
| 23-03-15 | 832.80 | ▼-9.40 | ▼-1.12% |
| 23-03-14 | 842.20 | ▲0.20 | ▲0.02% |
| 23-03-13 | 842.00 | ▼-10.80 | ▼-1.27% |
| 23-03-10 | 852.80 | ▼-14.60 | ▼-1.68% |
| 23-03-09 | 867.40 | ▲4.40 | ▲0.51% |
| 23-03-08 | 863.00 | ▼-0.20 | ▼-0.02% |
| 23-03-07 | 863.20 | ▼-0.20 | ▼-0.02% |
| 23-03-06 | 863.40 | ▼-24.60 | ▼-2.77% |
| 23-03-03 | 888.00 | ▼-34.60 | ▼-3.75% |
| 23-03-02 | 922.60 | ▼-5.60 | ▼-0.6% |
| 23-03-01 | 928.20 | ▲9.80 | ▲1.07% |
| 23-02-28 | 918.40 | ▼-7.00 | ▼-0.76% |
| 23-02-27 | 925.40 | ▲7.40 | ▲0.81% |
| 23-02-24 | 918.00 | ▲10.00 | ▲1.1% |
| 23-02-23 | 908.00 | ▼-0.40 | ▼-0.04% |
| 23-02-22 | 908.40 | ▼-5.00 | ▼-0.55% |
| 23-02-21 | 913.40 | ▼-6.20 | ▼-0.67% |
| 23-02-20 | 919.60 | ▲2.40 | ▲0.26% |
| 23-02-17 | 917.20 | ▲2.00 | ▲0.22% |
| 23-02-16 | 915.20 | ▼-5.60 | ▼-0.61% |
| 23-02-15 | 920.80 | ▲7.60 | ▲0.83% |
| 23-02-14 | 913.20 | ▲7.00 | ▲0.77% |
| 23-02-13 | 906.20 | ▲17.00 | ▲1.91% |
| 23-02-10 | 889.20 | ▼-19.20 | ▼-2.11% |
| 23-02-09 | 908.40 | ▲0.40 | ▲0.04% |
| 23-02-08 | 908.00 | ▲6.00 | ▲0.67% |
| 23-02-07 | 902.00 | ▼-25.80 | ▼-2.78% |
| 23-02-06 | 927.80 | ▼-13.80 | ▼-1.47% |
| 23-02-03 | 941.60 | ▲6.20 | ▲0.66% |
| 23-02-02 | 935.40 | ▲23.80 | ▲2.61% |
| 23-02-01 | 911.60 | ▼-12.00 | ▼-1.3% |
| 23-01-31 | 923.60 | ▼-8.40 | ▼-0.9% |
| 23-01-30 | 932.00 | ▲3.20 | ▲0.34% |
| 23-01-27 | 928.80 | ▲5.80 | ▲0.63% |
| 23-01-26 | 923.00 | ▼-2.60 | ▼-0.28% |
| 23-01-25 | 925.60 | ▼-13.80 | ▼-1.47% |
| 23-01-24 | 939.40 | ▲14.80 | ▲1.6% |
| 23-01-23 | 924.60 | ▲2.80 | ▲0.3% |
| 23-01-20 | 921.80 | ▼-20.40 | ▼-2.17% |
| 23-01-19 | 942.20 | ▲10.60 | ▲1.14% |
| 23-01-18 | 931.60 | ▲15.20 | ▲1.66% |
| 23-01-17 | 916.40 | ▼-6.20 | ▼-0.67% |
| 23-01-16 | 922.60 | ▼-6.00 | ▼-0.65% |
| 23-01-13 | 928.60 | ▼-9.00 | ▼-0.96% |
| 23-01-12 | 937.60 | ▲11.80 | ▲1.27% |
| 23-01-11 | 925.80 | ▲9.80 | ▲1.07% |
| 23-01-10 | 916.00 | ▲9.40 | ▲1.04% |
| 23-01-09 | 906.60 | ▲4.00 | ▲0.44% |
| 23-01-06 | 902.60 | ▲4.20 | ▲0.47% |
| 23-01-05 | 898.40 | ▼-56.00 | ▼-5.87% |
| 23-01-04 | 954.40 | ▲9.40 | ▲0.99% |
| 23-01-03 | 945.00 | ▲5.80 | ▲0.62% |
| 22-12-30 | 939.20 | ▼-2.60 | ▼-0.28% |
| 22-12-29 | 941.80 | ▲4.20 | ▲0.45% |
| 22-12-28 | 937.60 | -0.00 | -0% |
| 22-12-23 | 937.60 | ▼-8.00 | ▼-0.85% |
| 22-12-22 | 945.60 | ▲7.20 | ▲0.77% |
| 22-12-21 | 938.40 | ▲14.80 | ▲1.6% |
| 22-12-20 | 923.60 | ▼-0.60 | ▼-0.06% |
| 22-12-19 | 924.20 | ▲4.80 | ▲0.52% |
| 22-12-16 | 919.40 | ▼-2.00 | ▼-0.22% |
| 22-12-15 | 921.40 | ▲8.40 | ▲0.92% |
| 22-12-14 | 913.00 | ▼-0.20 | ▼-0.02% |
| 22-12-13 | 913.20 | ▼-13.80 | ▼-1.49% |
| 22-12-12 | 927.00 | ▼-9.60 | ▼-1.02% |
| 22-12-09 | 936.60 | ▲6.60 | ▲0.71% |
| 22-12-08 | 930.00 | ▼-6.00 | ▼-0.64% |
| 22-12-07 | 936.00 | -0.00 | -0% |
| 22-12-06 | 936.00 | ▼-2.20 | ▼-0.23% |
| 22-12-05 | 938.20 | ▼-13.20 | ▼-1.39% |
| 22-12-02 | 951.40 | ▲7.80 | ▲0.83% |
| 22-12-01 | 943.60 | ▼-51.60 | ▼-5.18% |
| 22-11-30 | 995.20 | ▲11.20 | ▲1.14% |
| 22-11-29 | 984.00 | ▼-6.20 | ▼-0.63% |
| 22-11-28 | 990.20 | ▲11.20 | ▲1.14% |
| 22-11-25 | 979.00 | ▼-7.40 | ▼-0.75% |
| 22-11-24 | 986.40 | ▲5.00 | ▲0.51% |
| 22-11-23 | 981.40 | ▼-5.80 | ▼-0.59% |
| 22-11-22 | 987.20 | ▲0.60 | ▲0.06% |
| 22-11-21 | 986.60 | ▲9.60 | ▲0.98% |
| 22-11-18 | 977.00 | ▲3.80 | ▲0.39% |
| 22-11-17 | 973.20 | ▲2.80 | ▲0.29% |
| 22-11-16 | 970.40 | ▲6.80 | ▲0.71% |
| 22-11-15 | 963.60 | ▲10.40 | ▲1.09% |
| 22-11-14 | 953.20 | ▲15.40 | ▲1.64% |
| 22-11-11 | 937.80 | ▼-23.40 | ▼-2.43% |
| 22-11-10 | 961.20 | ▲22.60 | ▲2.41% |
| 22-11-09 | 938.60 | ▼-10.00 | ▼-1.05% |
| 22-11-08 | 948.60 | ▲0.80 | ▲0.08% |
| 22-11-07 | 947.80 | ▼-3.40 | ▼-0.36% |
| 22-11-04 | 951.20 | ▼-19.40 | ▼-2% |
| 22-11-03 | 970.60 | ▲7.60 | ▲0.79% |
| 22-11-02 | 963.00 | ▲0.80 | ▲0.08% |
| 22-11-01 | 962.20 | ▲1.80 | ▲0.19% |
| 22-10-31 | 960.40 | ▲7.60 | ▲0.8% |
| 22-10-28 | 952.80 | ▲3.80 | ▲0.4% |
| 22-10-27 | 949.00 | ▼-2.00 | ▼-0.21% |
| 22-10-26 | 951.00 | ▼-6.40 | ▼-0.67% |
| 22-10-25 | 957.40 | ▼-7.60 | ▼-0.79% |
| 22-10-24 | 965.00 | ▲77.60 | ▲8.74% |
| 22-10-21 | 887.40 | ▼-2.60 | ▼-0.29% |
| 22-10-20 | 890.00 | ▲0.20 | ▲0.02% |
| 22-10-19 | 889.80 | ▼-3.80 | ▼-0.43% |
| 22-10-18 | 893.60 | ▲4.00 | ▲0.45% |
| 22-10-17 | 889.60 | ▼-10.40 | ▼-1.16% |
| 22-10-14 | 900.00 | ▼-3.60 | ▼-0.4% |
| 22-10-13 | 903.60 | ▼-4.40 | ▼-0.48% |
| 22-10-12 | 908.00 | ▲0.20 | ▲0.02% |
| 22-10-11 | 907.80 | ▼-8.80 | ▼-0.96% |
| 22-10-10 | 916.60 | ▲12.20 | ▲1.35% |
| 22-10-07 | 904.40 | ▼-1.80 | ▼-0.2% |
| 22-10-06 | 906.20 | ▲1.00 | ▲0.11% |
| 22-10-05 | 905.20 | ▲3.80 | ▲0.42% |
| 22-10-04 | 901.40 | ▲18.20 | ▲2.06% |
| 22-10-03 | 883.20 | ▲16.40 | ▲1.89% |
| 22-09-30 | 866.80 | ▲28.20 | ▲3.36% |
| 22-09-29 | 838.60 | ▼-17.80 | ▼-2.08% |
| 22-09-28 | 856.40 | ▼-3.40 | ▼-0.4% |
| 22-09-27 | 859.80 | ▼-3.40 | ▼-0.39% |
| 22-09-26 | 863.20 | ▲2.60 | ▲0.3% |
| 22-09-23 | 860.60 | ▼-14.40 | ▼-1.65% |
| 22-09-22 | 875.00 | ▼-7.00 | ▼-0.79% |
| 22-09-21 | 882.00 | ▼-5.00 | ▼-0.56% |
| 22-09-20 | 887.00 | ▼-11.40 | ▼-1.27% |
| 22-09-16 | 898.40 | ▼-5.60 | ▼-0.62% |
| 22-09-15 | 904.00 | ▼-0.20 | ▼-0.02% |
| 22-09-14 | 904.20 | ▼-19.60 | ▼-2.12% |
| 22-09-13 | 923.80 | ▲2.00 | ▲0.22% |
| 22-09-12 | 921.80 | ▲6.00 | ▲0.66% |
| 22-09-09 | 915.80 | ▲13.40 | ▲1.48% |
| 22-09-08 | 902.40 | ▲8.40 | ▲0.94% |
| 22-09-07 | 894.00 | ▼-2.00 | ▼-0.22% |
| 22-09-06 | 896.00 | ▼-2.60 | ▼-0.29% |
| 22-09-05 | 898.60 | ▲8.00 | ▲0.9% |
| 22-09-02 | 890.60 | ▲17.20 | ▲1.97% |
| 22-09-01 | 873.40 | ▲10.60 | ▲1.23% |
| 22-08-31 | 862.80 | ▲1.80 | ▲0.21% |
| 22-08-30 | 861.00 | ▼-7.20 | ▼-0.83% |
| 22-08-26 | 868.20 | ▼-4.20 | ▼-0.48% |
| 22-08-25 | 872.40 | ▲7.20 | ▲0.83% |
| 22-08-24 | 865.20 | ▲0.20 | ▲0.02% |
| 22-08-23 | 865.00 | ▼-6.60 | ▼-0.76% |
| 22-08-22 | 871.60 | ▼-7.60 | ▼-0.86% |
| 22-08-19 | 879.20 | ▲4.60 | ▲0.53% |
| 22-08-18 | 874.60 | ▲1.60 | ▲0.18% |
| 22-08-17 | 873.00 | ▼-5.20 | ▼-0.59% |
| 22-08-16 | 878.20 | ▼-2.20 | ▼-0.25% |
| 22-08-15 | 880.40 | ▼-1.20 | ▼-0.14% |
| 22-08-12 | 881.60 | ▼-4.60 | ▼-0.52% |
| 22-08-11 | 886.20 | ▼-4.00 | ▼-0.45% |
| 22-08-10 | 890.20 | ▼-3.60 | ▼-0.4% |
| 22-08-09 | 893.80 | ▲13.80 | ▲1.57% |
| 22-08-08 | 880.00 | ▼-6.40 | ▼-0.72% |
| 22-08-05 | 886.40 | ▲0.80 | ▲0.09% |
| 22-08-04 | 885.60 | ▲8.00 | ▲0.91% |
| 22-08-03 | 877.60 | ▲7.60 | ▲0.87% |
| 22-08-02 | 870.00 | ▲17.40 | ▲2.04% |
| 22-08-01 | 852.60 | ▲96.00 | ▲12.69% |
| 22-07-29 | 756.60 | ▼-9.20 | ▼-1.2% |
| 22-07-28 | 765.80 | ▼-22.40 | ▼-2.84% |
| 22-07-27 | 788.20 | ▲8.60 | ▲1.1% |
| 22-07-26 | 779.60 | ▼-8.80 | ▼-1.12% |
| 22-07-25 | 788.40 | ▼-2.80 | ▼-0.35% |
| 22-07-22 | 791.20 | ▲4.00 | ▲0.51% |
| 22-07-21 | 787.20 | ▲4.40 | ▲0.56% |
| 22-07-20 | 782.80 | ▲7.00 | ▲0.9% |
| 22-07-19 | 775.80 | ▲5.80 | ▲0.75% |
| 22-07-18 | 770.00 | ▲6.20 | ▲0.81% |
| 22-07-15 | 763.80 | ▲10.00 | ▲1.33% |
| 22-07-14 | 753.80 | ▼-3.80 | ▼-0.5% |
| 22-07-13 | 757.60 | ▼-8.80 | ▼-1.15% |
| 22-07-12 | 766.40 | ▼-0.60 | ▼-0.08% |
| 22-07-11 | 767.00 | ▼-9.60 | ▼-1.24% |
| 22-07-08 | 776.60 | ▲16.40 | ▲2.16% |
| 22-07-07 | 760.20 | ▲10.60 | ▲1.41% |
| 22-07-06 | 749.60 | ▲11.80 | ▲1.6% |
| 22-07-05 | 737.80 | ▼-9.60 | ▼-1.28% |
| 22-07-04 | 747.40 | ▲4.20 | ▲0.57% |
| 22-07-01 | 743.20 | ▼-6.60 | ▼-0.88% |
| 22-06-30 | 749.80 | ▲4.00 | ▲0.54% |
| 22-06-29 | 745.80 | ▼-42.80 | ▼-5.43% |
| 22-06-28 | 788.60 | ▼-0.60 | ▼-0.08% |
| 22-06-27 | 789.20 | ▲8.40 | ▲1.08% |
| 22-06-24 | 780.80 | ▲12.60 | ▲1.64% |
| 22-06-23 | 768.20 | ▼-8.20 | ▼-1.06% |
| 22-06-22 | 776.40 | ▼-12.40 | ▼-1.57% |
| 22-06-21 | 788.80 | ▲16.80 | ▲2.18% |
| 22-06-20 | 772.00 | ▲16.60 | ▲2.2% |
| 22-06-17 | 755.40 | ▲20.80 | ▲2.83% |
| 22-06-16 | 734.60 | ▼-16.80 | ▼-2.24% |
| 22-06-15 | 751.40 | ▲13.00 | ▲1.76% |
| 22-06-14 | 738.40 | ▼-4.80 | ▼-0.65% |
| 22-06-13 | 743.20 | ▲2.60 | ▲0.35% |
| 22-06-10 | 740.60 | ▲5.00 | ▲0.68% |
| 22-06-09 | 735.60 | ▼-14.60 | ▼-1.95% |
| 22-06-08 | 750.20 | ▲0.80 | ▲0.11% |
| 22-06-07 | 749.40 | ▼-1.60 | ▼-0.21% |
| 22-06-06 | 751.00 | ▲2.20 | ▲0.29% |
| 22-06-01 | 748.80 | ▼-5.60 | ▼-0.74% |
| 22-05-31 | 754.40 | ▲0.80 | ▲0.11% |
| 22-05-30 | 753.60 | ▲10.80 | ▲1.45% |
| 22-05-27 | 742.80 | ▼-14.80 | ▼-1.95% |
| 22-05-26 | 757.60 | ▲0.20 | ▲0.03% |
| 22-05-25 | 757.40 | ▲2.00 | ▲0.26% |
| 22-05-24 | 755.40 | ▼-3.80 | ▼-0.5% |
| 22-05-23 | 759.20 | ▲0.40 | ▲0.05% |
| 22-05-20 | 758.80 | ▲13.60 | ▲1.83% |
| 22-05-19 | 745.20 | ▼-16.80 | ▼-2.2% |
| 22-05-18 | 762.00 | ▲3.60 | ▲0.47% |
| 22-05-17 | 758.40 | ▲5.60 | ▲0.74% |
| 22-05-16 | 752.80 | ▲9.20 | ▲1.24% |
| 22-05-13 | 743.60 | ▼-11.60 | ▼-1.54% |
| 22-05-12 | 755.20 | ▼-4.80 | ▼-0.63% |
| 22-05-11 | 760.00 | ▲3.20 | ▲0.42% |
| 22-05-10 | 756.80 | ▼-0.80 | ▼-0.11% |
| 22-05-09 | 757.60 | ▼-10.00 | ▼-1.3% |
| 22-05-06 | 767.60 | ▼-0.80 | ▼-0.1% |
| 22-05-05 | 768.40 | ▼-16.80 | ▼-2.14% |
| 22-05-04 | 785.20 | ▼-4.20 | ▼-0.53% |
| 22-05-03 | 789.40 | ▲3.60 | ▲0.46% |
| 22-04-29 | 785.80 | ▲14.80 | ▲1.92% |
| 22-04-28 | 771.00 | ▼-2.60 | ▼-0.34% |
| 22-04-27 | 773.60 | ▼-5.80 | ▼-0.74% |
| 22-04-26 | 779.40 | ▼-8.00 | ▼-1.02% |
| 22-04-25 | 787.40 | ▲4.60 | ▲0.59% |
| 22-04-22 | 782.80 | ▼-6.20 | ▼-0.79% |
| 22-04-21 | 789.00 | ▲21.60 | ▲2.81% |
| 22-04-20 | 767.40 | ▲0.40 | ▲0.05% |
| 22-04-19 | 767.00 | ▼-5.00 | ▼-0.65% |
| 22-04-14 | 772.00 | ▼-5.40 | ▼-0.69% |
| 22-04-13 | 777.40 | ▼-2.00 | ▼-0.26% |
| 22-04-12 | 779.40 | ▲1.20 | ▲0.15% |
| 22-04-11 | 778.20 | ▲16.00 | ▲2.1% |
| 22-04-08 | 762.20 | ▼-3.00 | ▼-0.39% |
| 22-04-07 | 765.20 | ▼-9.80 | ▼-1.26% |
| 22-04-06 | 775.00 | ▲10.60 | ▲1.39% |
| 22-04-05 | 764.40 | ▲13.00 | ▲1.73% |
| 22-04-04 | 751.40 | ▲10.40 | ▲1.4% |
| 22-04-01 | 741.00 | ▼-9.60 | ▼-1.28% |
| 22-03-31 | 750.60 | ▲11.40 | ▲1.54% |
| 22-03-30 | 739.20 | ▼-46.60 | ▼-5.93% |