[AI의 종목 이야기] 데이원, 최대 200억달러 노리는 美 IPO 추진
무료
Rightmove : ( RMV:LN )
424.00GBP ▼ -6.00 (-1.4%)
2026-02-16
최근 1년 일별 시세
(2026-02-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-16 | 424.00 | ▼-6.00 | ▼-1.4% |
| 26-02-13 | 430.00 | ▼-5.40 | ▼-1.24% |
| 26-02-12 | 435.40 | ▲1.70 | ▲0.39% |
| 26-02-11 | 433.70 | ▼-9.80 | ▼-2.21% |
| 26-02-10 | 443.50 | ▲2.80 | ▲0.64% |
| 26-02-09 | 440.70 | ▼-7.10 | ▼-1.59% |
| 26-02-06 | 447.80 | ▲2.70 | ▲0.61% |
| 26-02-05 | 445.10 | ▼-5.40 | ▼-1.2% |
| 26-02-04 | 450.50 | ▼-18.60 | ▼-3.97% |
| 26-02-03 | 469.10 | ▼-26.20 | ▼-5.29% |
| 26-02-02 | 495.30 | ▲0.90 | ▲0.18% |
| 26-01-30 | 494.40 | ▼-0.90 | ▼-0.18% |
| 26-01-29 | 495.30 | ▼-11.90 | ▼-2.35% |
| 26-01-28 | 507.20 | ▼-0.20 | ▼-0.04% |
| 26-01-27 | 507.40 | ▲4.20 | ▲0.83% |
| 26-01-26 | 503.20 | ▼-3.80 | ▼-0.75% |
| 26-01-23 | 507.00 | ▲2.80 | ▲0.56% |
| 26-01-22 | 504.20 | ▲9.80 | ▲1.98% |
| 26-01-21 | 494.40 | ▼-1.40 | ▼-0.28% |
| 26-01-20 | 495.80 | ▼-8.40 | ▼-1.67% |
| 26-01-19 | 504.20 | ▼-11.00 | ▼-2.14% |
| 26-01-16 | 515.20 | ▼-2.60 | ▼-0.5% |
| 26-01-15 | 517.80 | ▲6.00 | ▲1.17% |
| 26-01-14 | 511.80 | ▼-3.60 | ▼-0.7% |
| 26-01-13 | 515.40 | ▼-0.20 | ▼-0.04% |
| 26-01-12 | 515.60 | -0.00 | -0% |
| 26-01-09 | 515.60 | ▲7.60 | ▲1.5% |
| 26-01-08 | 508.00 | ▲3.40 | ▲0.67% |
| 26-01-07 | 504.60 | ▼-2.00 | ▼-0.39% |
| 26-01-06 | 506.60 | ▼-8.20 | ▼-1.59% |
| 26-01-05 | 514.80 | ▲2.60 | ▲0.51% |
| 26-01-02 | 512.20 | ▼-7.40 | ▼-1.42% |
| 25-12-31 | 519.60 | ▲2.40 | ▲0.46% |
| 25-12-30 | 517.20 | ▲1.80 | ▲0.35% |
| 25-12-29 | 515.40 | ▲0.20 | ▲0.04% |
| 25-12-24 | 515.20 | ▼-1.60 | ▼-0.31% |
| 25-12-23 | 516.80 | ▼-3.00 | ▼-0.58% |
| 25-12-22 | 519.80 | ▼-3.00 | ▼-0.57% |
| 25-12-19 | 522.80 | ▼-4.40 | ▼-0.83% |
| 25-12-18 | 527.20 | ▲5.40 | ▲1.03% |
| 25-12-17 | 521.80 | ▲0.40 | ▲0.08% |
| 25-12-16 | 521.40 | ▼-5.80 | ▼-1.1% |
| 25-12-15 | 527.20 | ▼-6.60 | ▼-1.24% |
| 25-12-12 | 533.80 | ▼-0.20 | ▼-0.04% |
| 25-12-11 | 534.00 | ▲2.00 | ▲0.38% |
| 25-12-10 | 532.00 | ▲1.40 | ▲0.26% |
| 25-12-09 | 530.60 | ▼-1.00 | ▼-0.19% |
| 25-12-08 | 531.60 | ▼-8.60 | ▼-1.59% |
| 25-12-05 | 540.20 | ▲17.40 | ▲3.33% |
| 25-12-04 | 522.80 | ▼-9.60 | ▼-1.8% |
| 25-12-03 | 532.40 | ▲0.40 | ▲0.08% |
| 25-12-02 | 532.00 | ▼-12.40 | ▼-2.28% |
| 25-12-01 | 544.40 | ▼-4.20 | ▼-0.77% |
| 25-11-28 | 548.60 | ▲3.20 | ▲0.59% |
| 25-11-27 | 545.40 | ▲6.40 | ▲1.19% |
| 25-11-26 | 539.00 | ▲2.20 | ▲0.41% |
| 25-11-25 | 536.80 | ▲0.20 | ▲0.04% |
| 25-11-24 | 536.60 | ▼-11.00 | ▼-2.01% |
| 25-11-21 | 547.60 | ▲8.40 | ▲1.56% |
| 25-11-20 | 539.20 | ▼-7.00 | ▼-1.28% |
| 25-11-19 | 546.20 | ▼-6.80 | ▼-1.23% |
| 25-11-18 | 553.00 | ▲2.60 | ▲0.47% |
| 25-11-17 | 550.40 | ▲0.60 | ▲0.11% |
| 25-11-14 | 549.80 | ▼-1.40 | ▼-0.25% |
| 25-11-13 | 551.20 | ▼-12.20 | ▼-2.17% |
| 25-11-12 | 563.40 | ▼-12.00 | ▼-2.09% |
| 25-11-11 | 575.40 | ▲12.00 | ▲2.13% |
| 25-11-10 | 563.40 | ▼-10.20 | ▼-1.78% |
| 25-11-07 | 573.60 | ▼-81.80 | ▼-12.48% |
| 25-11-06 | 655.40 | ▼-15.00 | ▼-2.24% |
| 25-11-05 | 670.40 | ▲2.20 | ▲0.33% |
| 25-11-04 | 668.20 | ▼-5.60 | ▼-0.83% |
| 25-11-03 | 673.80 | ▲5.80 | ▲0.87% |
| 25-10-31 | 668.00 | ▼-2.20 | ▼-0.33% |
| 25-10-30 | 670.20 | ▲4.00 | ▲0.6% |
| 25-10-29 | 666.20 | ▼-18.40 | ▼-2.69% |
| 25-10-28 | 684.60 | ▼-7.80 | ▼-1.13% |
| 25-10-27 | 692.40 | ▲4.20 | ▲0.61% |
| 25-10-24 | 688.20 | ▲2.20 | ▲0.32% |
| 25-10-23 | 686.00 | ▲1.00 | ▲0.15% |
| 25-10-22 | 685.00 | ▲8.40 | ▲1.24% |
| 25-10-21 | 676.60 | ▲11.20 | ▲1.68% |
| 25-10-20 | 665.40 | ▼-10.00 | ▼-1.48% |
| 25-10-17 | 675.40 | ▼-4.00 | ▼-0.59% |
| 25-10-16 | 679.40 | ▼-3.00 | ▼-0.44% |
| 25-10-15 | 682.40 | ▼-2.40 | ▼-0.35% |
| 25-10-14 | 684.80 | ▲3.20 | ▲0.47% |
| 25-10-13 | 681.60 | ▲6.00 | ▲0.89% |
| 25-10-10 | 675.60 | ▼-21.80 | ▼-3.13% |
| 25-10-09 | 697.40 | ▼-0.20 | ▼-0.03% |
| 25-10-08 | 697.60 | ▼-1.60 | ▼-0.23% |
| 25-10-07 | 699.20 | ▲2.40 | ▲0.34% |
| 25-10-06 | 696.80 | ▼-1.00 | ▼-0.14% |
| 25-10-03 | 697.80 | ▼-3.00 | ▼-0.43% |
| 25-10-02 | 700.80 | ▼-0.40 | ▼-0.06% |
| 25-10-01 | 701.20 | ▼-7.40 | ▼-1.04% |
| 25-09-30 | 708.60 | ▲1.00 | ▲0.14% |
| 25-09-29 | 707.60 | ▲5.40 | ▲0.77% |
| 25-09-26 | 702.20 | ▼-3.20 | ▼-0.45% |
| 25-09-25 | 705.40 | ▼-8.00 | ▼-1.12% |
| 25-09-24 | 713.40 | ▼-10.80 | ▼-1.49% |
| 25-09-23 | 724.20 | ▲2.60 | ▲0.36% |
| 25-09-22 | 721.60 | ▼-3.40 | ▼-0.47% |
| 25-09-19 | 725.00 | ▼-1.80 | ▼-0.25% |
| 25-09-18 | 726.80 | ▲5.00 | ▲0.69% |
| 25-09-17 | 721.80 | ▲3.60 | ▲0.5% |
| 25-09-16 | 718.20 | ▼-6.00 | ▼-0.83% |
| 25-09-15 | 724.20 | ▼-2.20 | ▼-0.3% |
| 25-09-12 | 726.40 | ▲0.20 | ▲0.03% |
| 25-09-11 | 726.20 | ▼-3.60 | ▼-0.49% |
| 25-09-10 | 729.80 | ▼-12.60 | ▼-1.7% |
| 25-09-09 | 742.40 | ▲3.60 | ▲0.49% |
| 25-09-08 | 738.80 | ▼-2.80 | ▼-0.38% |
| 25-09-05 | 741.60 | ▲4.60 | ▲0.62% |
| 25-09-04 | 737.00 | ▲20.60 | ▲2.88% |
| 25-09-03 | 716.40 | ▲3.20 | ▲0.45% |
| 25-09-02 | 713.20 | ▼-24.20 | ▼-3.28% |
| 25-09-01 | 737.40 | ▼-5.80 | ▼-0.78% |
| 25-08-29 | 743.20 | ▼-8.00 | ▼-1.06% |
| 25-08-28 | 751.20 | ▼-11.20 | ▼-1.47% |
| 25-08-27 | 762.40 | ▼-4.20 | ▼-0.55% |
| 25-08-26 | 766.60 | ▼-4.20 | ▼-0.54% |
| 25-08-22 | 770.80 | ▼-5.00 | ▼-0.64% |
| 25-08-21 | 775.80 | ▲3.60 | ▲0.47% |
| 25-08-20 | 772.20 | ▲2.40 | ▲0.31% |
| 25-08-19 | 769.80 | ▲2.80 | ▲0.37% |
| 25-08-18 | 767.00 | ▲3.40 | ▲0.45% |
| 25-08-15 | 763.60 | ▼-13.80 | ▼-1.78% |
| 25-08-14 | 777.40 | ▼-2.80 | ▼-0.36% |
| 25-08-13 | 780.20 | ▼-3.00 | ▼-0.38% |
| 25-08-12 | 783.20 | ▼-4.00 | ▼-0.51% |
| 25-08-11 | 787.20 | ▼-0.80 | ▼-0.1% |
| 25-08-08 | 788.00 | ▼-30.40 | ▼-3.71% |
| 25-08-07 | 818.40 | ▼-5.40 | ▼-0.66% |
| 25-08-06 | 823.80 | ▲8.40 | ▲1.03% |
| 25-08-05 | 815.40 | ▼-6.80 | ▼-0.83% |
| 25-08-04 | 822.20 | ▲10.00 | ▲1.23% |
| 25-08-01 | 812.20 | ▼-6.40 | ▼-0.78% |
| 25-07-31 | 818.60 | ▲22.20 | ▲2.79% |
| 25-07-30 | 796.40 | ▲7.60 | ▲0.96% |
| 25-07-29 | 788.80 | ▲1.20 | ▲0.15% |
| 25-07-28 | 787.60 | ▲7.20 | ▲0.92% |
| 25-07-25 | 780.40 | ▼-14.60 | ▼-1.84% |
| 25-07-24 | 795.00 | ▲14.00 | ▲1.79% |
| 25-07-23 | 781.00 | ▼-9.40 | ▼-1.19% |
| 25-07-22 | 790.40 | ▼-2.20 | ▼-0.28% |
| 25-07-21 | 792.60 | ▼-4.60 | ▼-0.58% |
| 25-07-18 | 797.20 | ▲7.60 | ▲0.96% |
| 25-07-17 | 789.60 | ▲11.40 | ▲1.46% |
| 25-07-16 | 778.20 | ▼-1.80 | ▼-0.23% |
| 25-07-15 | 780.00 | ▼-11.00 | ▼-1.39% |
| 25-07-14 | 791.00 | ▲7.80 | ▲1% |
| 25-07-11 | 783.20 | ▲0.20 | ▲0.03% |
| 25-07-10 | 783.00 | ▲2.40 | ▲0.31% |
| 25-07-09 | 780.60 | ▲2.40 | ▲0.31% |
| 25-07-08 | 778.20 | ▼-3.20 | ▼-0.41% |
| 25-07-07 | 781.40 | ▲7.40 | ▲0.96% |
| 25-07-04 | 774.00 | ▼-3.20 | ▼-0.41% |
| 25-07-03 | 777.20 | ▲16.40 | ▲2.16% |
| 25-07-02 | 760.80 | ▼-22.20 | ▼-2.84% |
| 25-07-01 | 783.00 | ▼-5.60 | ▼-0.71% |
| 25-06-30 | 788.60 | ▲1.60 | ▲0.2% |
| 25-06-27 | 787.00 | ▲5.80 | ▲0.74% |
| 25-06-26 | 781.20 | ▲2.40 | ▲0.31% |
| 25-06-25 | 778.80 | ▼-2.40 | ▼-0.31% |
| 25-06-24 | 781.20 | ▲6.00 | ▲0.77% |
| 25-06-23 | 775.20 | ▲4.20 | ▲0.54% |
| 25-06-20 | 771.00 | ▲1.80 | ▲0.23% |
| 25-06-19 | 769.20 | ▼-3.80 | ▼-0.49% |
| 25-06-18 | 773.00 | ▲0.80 | ▲0.1% |
| 25-06-17 | 772.20 | ▲1.00 | ▲0.13% |
| 25-06-16 | 771.20 | ▼-0.60 | ▼-0.08% |
| 25-06-13 | 771.80 | ▼-10.00 | ▼-1.28% |
| 25-06-12 | 781.80 | ▲5.20 | ▲0.67% |
| 25-06-11 | 776.60 | ▲4.20 | ▲0.54% |
| 25-06-10 | 772.40 | ▲11.20 | ▲1.47% |
| 25-06-09 | 761.20 | ▲5.20 | ▲0.69% |
| 25-06-06 | 756.00 | ▼-2.40 | ▼-0.32% |
| 25-06-05 | 758.40 | ▼-4.00 | ▼-0.52% |
| 25-06-04 | 762.40 | ▲10.40 | ▲1.38% |
| 25-06-03 | 752.00 | -0.00 | -0% |
| 25-06-02 | 752.00 | ▲6.80 | ▲0.91% |
| 25-05-30 | 745.20 | ▼-1.40 | ▼-0.19% |
| 25-05-29 | 746.60 | ▼-15.00 | ▼-1.97% |
| 25-05-28 | 761.60 | ▲5.60 | ▲0.74% |
| 25-05-27 | 756.00 | ▼-5.60 | ▼-0.74% |
| 25-05-23 | 761.60 | ▲1.60 | ▲0.21% |
| 25-05-22 | 760.00 | ▼-0.60 | ▼-0.08% |
| 25-05-21 | 760.60 | ▲1.60 | ▲0.21% |
| 25-05-20 | 759.00 | ▲2.60 | ▲0.34% |
| 25-05-19 | 756.40 | ▲3.40 | ▲0.45% |
| 25-05-16 | 753.00 | ▲8.20 | ▲1.1% |
| 25-05-15 | 744.80 | ▲6.00 | ▲0.81% |
| 25-05-14 | 738.80 | ▲15.20 | ▲2.1% |
| 25-05-13 | 723.60 | ▲3.60 | ▲0.5% |
| 25-05-12 | 720.00 | ▼-6.20 | ▼-0.85% |
| 25-05-09 | 726.20 | ▼-17.80 | ▼-2.39% |
| 25-05-08 | 744.00 | ▲1.60 | ▲0.22% |
| 25-05-07 | 742.40 | ▼-7.20 | ▼-0.96% |
| 25-05-06 | 749.60 | ▼-2.00 | ▼-0.27% |
| 25-05-02 | 751.60 | ▲12.40 | ▲1.68% |
| 25-05-01 | 739.20 | ▲1.40 | ▲0.19% |
| 25-04-30 | 737.80 | ▲3.00 | ▲0.41% |
| 25-04-29 | 734.80 | ▲17.00 | ▲2.37% |
| 25-04-28 | 717.80 | ▲0.20 | ▲0.03% |
| 25-04-25 | 717.60 | ▼-12.20 | ▼-1.67% |
| 25-04-24 | 729.80 | ▼-11.80 | ▼-1.59% |
| 25-04-23 | 741.60 | ▼-1.20 | ▼-0.16% |
| 25-04-22 | 742.80 | ▼-0.20 | ▼-0.03% |
| 25-04-17 | 743.00 | ▲4.80 | ▲0.65% |
| 25-04-16 | 738.20 | ▼-6.40 | ▼-0.86% |
| 25-04-15 | 744.60 | ▲13.20 | ▲1.8% |
| 25-04-14 | 731.40 | ▲8.20 | ▲1.13% |
| 25-04-11 | 723.20 | ▲17.40 | ▲2.47% |
| 25-04-10 | 705.80 | ▲38.60 | ▲5.79% |
| 25-04-09 | 667.20 | ▼-13.60 | ▼-2% |
| 25-04-08 | 680.80 | ▲35.20 | ▲5.45% |
| 25-04-07 | 645.60 | ▼-14.40 | ▼-2.18% |
| 25-04-04 | 660.00 | ▼-43.40 | ▼-6.17% |
| 25-04-03 | 703.40 | ▲13.00 | ▲1.88% |
| 25-04-02 | 690.40 | ▲0.60 | ▲0.09% |
| 25-04-01 | 689.80 | ▲4.20 | ▲0.61% |
| 25-03-31 | 685.60 | ▼-2.40 | ▼-0.35% |
| 25-03-28 | 688.00 | ▼-1.40 | ▼-0.2% |
| 25-03-27 | 689.40 | ▲2.60 | ▲0.38% |
| 25-03-26 | 686.80 | ▼-10.80 | ▼-1.55% |
| 25-03-25 | 697.60 | ▲6.80 | ▲0.98% |
| 25-03-24 | 690.80 | ▲5.80 | ▲0.85% |
| 25-03-21 | 685.00 | ▼-3.80 | ▼-0.55% |
| 25-03-20 | 688.80 | ▲12.60 | ▲1.86% |
| 25-03-19 | 676.20 | ▼-1.00 | ▼-0.15% |
| 25-03-18 | 677.20 | ▼-9.40 | ▼-1.37% |
| 25-03-17 | 686.60 | ▲4.20 | ▲0.62% |
| 25-03-14 | 682.40 | ▲16.80 | ▲2.52% |
| 25-03-13 | 665.60 | ▲2.20 | ▲0.33% |
| 25-03-12 | 663.40 | ▼-8.60 | ▼-1.28% |
| 25-03-11 | 672.00 | ▼-8.00 | ▼-1.18% |
| 25-03-10 | 680.00 | ▼-8.60 | ▼-1.25% |
| 25-03-07 | 688.60 | ▲2.60 | ▲0.38% |
| 25-03-06 | 686.00 | ▲4.80 | ▲0.7% |
| 25-03-05 | 681.20 | ▼-16.60 | ▼-2.38% |
| 25-03-04 | 697.80 | ▼-1.40 | ▼-0.2% |
| 25-03-03 | 699.20 | ▲28.20 | ▲4.2% |
| 25-02-28 | 671.00 | ▲27.80 | ▲4.32% |
| 25-02-27 | 643.20 | ▼-13.40 | ▼-2.04% |
| 25-02-26 | 656.60 | ▲0.60 | ▲0.09% |
| 25-02-25 | 656.00 | ▲1.20 | ▲0.18% |
| 25-02-24 | 654.80 | ▲1.80 | ▲0.28% |
| 25-02-21 | 653.00 | ▲1.00 | ▲0.15% |
| 25-02-20 | 652.00 | ▼-4.00 | ▼-0.61% |
| 25-02-19 | 656.00 | ▼-5.40 | ▼-0.82% |
| 25-02-18 | 661.40 | ▼-12.40 | ▼-1.84% |