'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유①
무료
Schroders : ( SDR:LN )
440.80GBP ▲ 0.20 (0.05%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 440.80 | ▲0.20 | ▲0.05% |
| 23-03-27 | 440.60 | ▲3.70 | ▲0.85% |
| 23-03-24 | 436.90 | ▼-8.50 | ▼-1.91% |
| 23-03-23 | 445.40 | ▼-18.00 | ▼-3.88% |
| 23-03-22 | 463.40 | ▼-4.20 | ▼-0.9% |
| 23-03-21 | 467.60 | ▲17.70 | ▲3.93% |
| 23-03-20 | 449.90 | ▲8.90 | ▲2.02% |
| 23-03-17 | 441.00 | ▼-9.90 | ▼-2.2% |
| 23-03-16 | 450.90 | ▲13.90 | ▲3.18% |
| 23-03-15 | 437.00 | ▼-16.90 | ▼-3.72% |
| 23-03-14 | 453.90 | ▲7.60 | ▲1.7% |
| 23-03-13 | 446.30 | ▼-13.80 | ▼-3% |
| 23-03-10 | 460.10 | ▼-19.00 | ▼-3.97% |
| 23-03-09 | 479.10 | ▲4.20 | ▲0.88% |
| 23-03-08 | 474.90 | ▼-10.10 | ▼-2.08% |
| 23-03-07 | 485.00 | ▼-9.30 | ▼-1.88% |
| 23-03-06 | 494.30 | ▲3.90 | ▲0.8% |
| 23-03-03 | 490.40 | ▲8.90 | ▲1.85% |
| 23-03-02 | 481.50 | ▼-18.70 | ▼-3.74% |
| 23-03-01 | 500.20 | ▲2.80 | ▲0.56% |
| 23-02-28 | 497.40 | ▲1.10 | ▲0.22% |
| 23-02-27 | 496.30 | ▲6.80 | ▲1.39% |
| 23-02-24 | 489.50 | ▼-2.50 | ▼-0.51% |
| 23-02-23 | 492.00 | ▲1.30 | ▲0.26% |
| 23-02-22 | 490.70 | ▼-3.30 | ▼-0.67% |
| 23-02-21 | 494.00 | ▼-12.80 | ▼-2.53% |
| 23-02-20 | 506.80 | ▲7.70 | ▲1.54% |
| 23-02-17 | 499.10 | ▼-1.70 | ▼-0.34% |
| 23-02-16 | 500.80 | ▲0.80 | ▲0.16% |
| 23-02-15 | 500.00 | ▲3.00 | ▲0.6% |
| 23-02-14 | 497.00 | ▲1.40 | ▲0.28% |
| 23-02-13 | 495.60 | ▲3.40 | ▲0.69% |
| 23-02-10 | 492.20 | ▼-6.10 | ▼-1.22% |
| 23-02-09 | 498.30 | ▲4.20 | ▲0.85% |
| 23-02-08 | 494.10 | ▲1.70 | ▲0.35% |
| 23-02-07 | 492.40 | ▼-6.10 | ▼-1.22% |
| 23-02-06 | 498.50 | ▼-3.30 | ▼-0.66% |
| 23-02-03 | 501.80 | ▼-0.20 | ▼-0.04% |
| 23-02-02 | 502.00 | ▲23.00 | ▲4.8% |
| 23-02-01 | 479.00 | ▲1.10 | ▲0.23% |
| 23-01-31 | 477.90 | ▼-6.40 | ▼-1.32% |
| 23-01-30 | 484.30 | ▼-4.10 | ▼-0.84% |
| 23-01-27 | 488.40 | ▲2.70 | ▲0.56% |
| 23-01-26 | 485.70 | ▲7.30 | ▲1.53% |
| 23-01-25 | 478.40 | ▲1.60 | ▲0.34% |
| 23-01-24 | 476.80 | ▲3.10 | ▲0.65% |
| 23-01-23 | 473.70 | ▲3.00 | ▲0.64% |
| 23-01-20 | 470.70 | ▲4.00 | ▲0.86% |
| 23-01-19 | 466.70 | ▼-6.00 | ▼-1.27% |
| 23-01-18 | 472.70 | ▲4.10 | ▲0.87% |
| 23-01-17 | 468.60 | ▼-3.50 | ▼-0.74% |
| 23-01-16 | 472.10 | ▲2.60 | ▲0.55% |
| 23-01-13 | 469.50 | ▲1.60 | ▲0.34% |
| 23-01-12 | 467.90 | ▲5.30 | ▲1.15% |
| 23-01-11 | 462.60 | ▲9.70 | ▲2.14% |
| 23-01-10 | 452.90 | ▲0.70 | ▲0.15% |
| 23-01-09 | 452.20 | ▲3.50 | ▲0.78% |
| 23-01-06 | 448.70 | ▲1.20 | ▲0.27% |
| 23-01-05 | 447.50 | ▼-2.40 | ▼-0.53% |
| 23-01-04 | 449.90 | ▲6.30 | ▲1.42% |
| 23-01-03 | 443.60 | ▲7.60 | ▲1.74% |
| 22-12-30 | 436.00 | ▼-9.40 | ▼-2.11% |
| 22-12-29 | 445.40 | ▲7.00 | ▲1.6% |
| 22-12-28 | 438.40 | ▲0.30 | ▲0.07% |
| 22-12-23 | 438.10 | ▲4.00 | ▲0.92% |
| 22-12-22 | 434.10 | ▼-8.70 | ▼-1.96% |
| 22-12-21 | 442.80 | ▲12.60 | ▲2.93% |
| 22-12-20 | 430.20 | ▼-9.00 | ▼-2.05% |
| 22-12-19 | 439.20 | ▲0.40 | ▲0.09% |
| 22-12-16 | 438.80 | ▼-16.90 | ▼-3.71% |
| 22-12-15 | 455.70 | ▼-4.30 | ▼-0.93% |
| 22-12-14 | 460.00 | ▼-3.10 | ▼-0.67% |
| 22-12-13 | 463.10 | ▲14.40 | ▲3.21% |
| 22-12-12 | 448.70 | ▼-3.30 | ▼-0.73% |
| 22-12-09 | 452.00 | ▲3.90 | ▲0.87% |
| 22-12-08 | 448.10 | ▼-6.00 | ▼-1.32% |
| 22-12-07 | 454.10 | ▼-4.10 | ▼-0.89% |
| 22-12-06 | 458.20 | ▼-6.10 | ▼-1.31% |
| 22-12-05 | 464.30 | ▲1.70 | ▲0.37% |
| 22-12-02 | 462.60 | ▼-0.80 | ▼-0.17% |
| 22-12-01 | 463.40 | ▲21.00 | ▲4.75% |
| 22-11-30 | 442.40 | ▼-8.40 | ▼-1.86% |
| 22-11-29 | 450.80 | ▼-6.80 | ▼-1.49% |
| 22-11-28 | 457.60 | ▼-4.10 | ▼-0.89% |
| 22-11-25 | 461.70 | ▼-3.00 | ▼-0.65% |
| 22-11-24 | 464.70 | ▲8.50 | ▲1.86% |
| 22-11-23 | 456.20 | ▲7.90 | ▲1.76% |
| 22-11-22 | 448.30 | ▼-7.60 | ▼-1.67% |
| 22-11-21 | 455.90 | ▼-3.40 | ▼-0.74% |
| 22-11-18 | 459.30 | ▲8.30 | ▲1.84% |
| 22-11-17 | 451.00 | ▲1.60 | ▲0.36% |
| 22-11-16 | 449.40 | ▼-17.90 | ▼-3.83% |
| 22-11-15 | 467.30 | ▲2.30 | ▲0.49% |
| 22-11-14 | 465.00 | ▼-8.50 | ▼-1.8% |
| 22-11-11 | 473.50 | ▲22.50 | ▲4.99% |
| 22-11-10 | 451.00 | ▲33.70 | ▲8.08% |
| 22-11-09 | 417.30 | ▼-1.00 | ▼-0.24% |
| 22-11-08 | 418.30 | ▲12.70 | ▲3.13% |
| 22-11-07 | 405.60 | ▲1.00 | ▲0.25% |
| 22-11-04 | 404.60 | ▲7.70 | ▲1.94% |
| 22-11-03 | 396.90 | ▼-3.90 | ▼-0.97% |
| 22-11-02 | 400.80 | ▲1.00 | ▲0.25% |
| 22-11-01 | 399.80 | ▲8.10 | ▲2.07% |
| 22-10-31 | 391.70 | ▼-2.80 | ▼-0.71% |
| 22-10-28 | 394.50 | ▼-4.40 | ▼-1.1% |
| 22-10-27 | 398.90 | ▲0.20 | ▲0.05% |
| 22-10-26 | 398.70 | ▲2.20 | ▲0.55% |
| 22-10-25 | 396.50 | ▲10.10 | ▲2.61% |
| 22-10-24 | 386.40 | ▲6.50 | ▲1.71% |
| 22-10-21 | 379.90 | ▼-1.90 | ▼-0.5% |
| 22-10-20 | 381.80 | ▲3.50 | ▲0.93% |
| 22-10-19 | 378.30 | ▼-1.70 | ▼-0.45% |
| 22-10-18 | 380.00 | ▲0.20 | ▲0.05% |
| 22-10-17 | 379.80 | ▲12.10 | ▲3.29% |
| 22-10-14 | 367.70 | ▲2.40 | ▲0.66% |
| 22-10-13 | 365.30 | ▲6.50 | ▲1.81% |
| 22-10-12 | 358.80 | ▼-14.90 | ▼-3.99% |
| 22-10-11 | 373.70 | ▼-7.30 | ▼-1.92% |
| 22-10-10 | 381.00 | ▲2.20 | ▲0.58% |
| 22-10-07 | 378.80 | ▼-3.70 | ▼-0.97% |
| 22-10-06 | 382.50 | ▼-12.80 | ▼-3.24% |
| 22-10-05 | 395.30 | ▼-12.30 | ▼-3.02% |
| 22-10-04 | 407.60 | ▲10.90 | ▲2.75% |
| 22-10-03 | 396.70 | ▲7.40 | ▲1.9% |
| 22-09-30 | 389.30 | ▲1.40 | ▲0.36% |
| 22-09-29 | 387.90 | ▼-18.40 | ▼-4.53% |
| 22-09-28 | 406.30 | ▼-2.20 | ▼-0.54% |
| 22-09-27 | 408.50 | ▼-6.30 | ▼-1.52% |
| 22-09-26 | 414.80 | ▼-0.85 | ▼-0.2% |
| 22-09-23 | 415.65 | ▼-14.95 | ▼-3.47% |
| 22-09-22 | 430.60 | ▼-14.35 | ▼-3.23% |
| 22-09-21 | 444.95 | ▲17.00 | ▲3.97% |
| 22-09-20 | 427.95 | ▼-0.11 | ▼-0.03% |
| 22-09-16 | 428.06 | ▼-11.56 | ▼-2.63% |
| 22-09-15 | 439.62 | ▲6.80 | ▲1.57% |
| 22-09-14 | 432.82 | ▼-97.98 | ▼-18.46% |
| 22-09-13 | 530.80 | ▼-15.20 | ▼-2.78% |
| 22-09-12 | 546.00 | ▲14.00 | ▲2.63% |
| 22-09-09 | 532.00 | ▲3.60 | ▲0.68% |
| 22-09-08 | 528.40 | ▼-4.80 | ▼-0.9% |
| 22-09-07 | 533.20 | ▼-3.60 | ▼-0.67% |
| 22-09-06 | 536.80 | ▲7.60 | ▲1.44% |
| 22-09-05 | 529.20 | ▼-9.60 | ▼-1.78% |
| 22-09-02 | 538.80 | ▲21.20 | ▲4.1% |
| 22-09-01 | 517.60 | ▼-20.00 | ▼-3.72% |
| 22-08-31 | 537.60 | ▼-3.20 | ▼-0.59% |
| 22-08-30 | 540.80 | ▼-3.60 | ▼-0.66% |
| 22-08-26 | 544.40 | ▼-13.20 | ▼-2.37% |
| 22-08-25 | 557.60 | ▼-2.00 | ▼-0.36% |
| 22-08-24 | 559.60 | ▼-2.40 | ▼-0.43% |
| 22-08-23 | 562.00 | ▼-0.80 | ▼-0.14% |
| 22-08-22 | 562.80 | ▼-11.60 | ▼-2.02% |
| 22-08-19 | 574.40 | ▼-7.60 | ▼-1.31% |
| 22-08-18 | 582.00 | ▲6.80 | ▲1.18% |
| 22-08-17 | 575.20 | ▼-22.40 | ▼-3.75% |
| 22-08-16 | 597.60 | ▼-0.80 | ▼-0.13% |
| 22-08-15 | 598.40 | ▼-6.00 | ▼-0.99% |
| 22-08-12 | 604.40 | ▲2.00 | ▲0.33% |
| 22-08-11 | 602.40 | ▼-0.40 | ▼-0.07% |
| 22-08-10 | 602.80 | ▲14.80 | ▲2.52% |
| 22-08-09 | 588.00 | ▼-4.00 | ▼-0.68% |
| 22-08-08 | 592.00 | ▲5.20 | ▲0.89% |
| 22-08-05 | 586.80 | ▼-6.80 | ▼-1.15% |
| 22-08-04 | 593.60 | ▼-4.40 | ▼-0.74% |
| 22-08-03 | 598.00 | ▲14.00 | ▲2.4% |
| 22-08-02 | 584.00 | ▼-6.00 | ▼-1.02% |
| 22-08-01 | 590.00 | ▼-4.00 | ▼-0.67% |
| 22-07-29 | 594.00 | ▲14.40 | ▲2.48% |
| 22-07-28 | 579.60 | ▲33.60 | ▲6.15% |
| 22-07-27 | 546.00 | ▲1.60 | ▲0.29% |
| 22-07-26 | 544.40 | ▼-10.40 | ▼-1.87% |
| 22-07-25 | 554.80 | ▲1.60 | ▲0.29% |
| 22-07-22 | 553.20 | ▼-4.00 | ▼-0.72% |
| 22-07-21 | 557.20 | ▲9.60 | ▲1.75% |
| 22-07-20 | 547.60 | ▼-4.00 | ▼-0.73% |
| 22-07-19 | 551.60 | ▲4.80 | ▲0.88% |
| 22-07-18 | 546.80 | ▲8.00 | ▲1.48% |
| 22-07-15 | 538.80 | ▲7.60 | ▲1.43% |
| 22-07-14 | 531.20 | ▼-8.00 | ▼-1.48% |
| 22-07-13 | 539.20 | ▼-9.60 | ▼-1.75% |
| 22-07-12 | 548.80 | ▲8.80 | ▲1.63% |
| 22-07-11 | 540.00 | ▼-6.00 | ▼-1.1% |
| 22-07-08 | 546.00 | ▲5.60 | ▲1.04% |
| 22-07-07 | 540.40 | ▲3.60 | ▲0.67% |
| 22-07-06 | 536.80 | ▲21.20 | ▲4.11% |
| 22-07-05 | 515.60 | ▼-14.00 | ▼-2.64% |
| 22-07-04 | 529.60 | ▲0.40 | ▲0.08% |
| 22-07-01 | 529.20 | ▼-5.20 | ▼-0.97% |
| 22-06-30 | 534.40 | ▼-11.60 | ▼-2.12% |
| 22-06-29 | 546.00 | ▼-9.60 | ▼-1.73% |
| 22-06-28 | 555.60 | ▲3.60 | ▲0.65% |
| 22-06-27 | 552.00 | ▼-1.60 | ▼-0.29% |
| 22-06-24 | 553.60 | ▲19.20 | ▲3.59% |
| 22-06-23 | 534.40 | ▼-6.40 | ▼-1.18% |
| 22-06-22 | 540.80 | ▲4.40 | ▲0.82% |
| 22-06-21 | 536.40 | ▼-2.40 | ▼-0.45% |
| 22-06-20 | 538.80 | ▲2.40 | ▲0.45% |
| 22-06-17 | 536.40 | ▲5.20 | ▲0.98% |
| 22-06-16 | 531.20 | ▼-16.40 | ▼-2.99% |
| 22-06-15 | 547.60 | ▲22.40 | ▲4.27% |
| 22-06-14 | 525.20 | ▼-2.40 | ▼-0.45% |
| 22-06-13 | 527.60 | ▼-11.60 | ▼-2.15% |
| 22-06-10 | 539.20 | ▼-16.80 | ▼-3.02% |
| 22-06-09 | 556.00 | ▼-7.60 | ▼-1.35% |
| 22-06-08 | 563.60 | ▼-18.80 | ▼-3.23% |
| 22-06-07 | 582.40 | ▼-5.60 | ▼-0.95% |
| 22-06-06 | 588.00 | ▲9.20 | ▲1.59% |
| 22-06-01 | 578.80 | ▼-13.60 | ▼-2.3% |
| 22-05-31 | 592.40 | ▼-2.00 | ▼-0.34% |
| 22-05-30 | 594.40 | ▲7.20 | ▲1.23% |
| 22-05-27 | 587.20 | ▲8.40 | ▲1.45% |
| 22-05-26 | 578.80 | ▲7.60 | ▲1.33% |
| 22-05-25 | 571.20 | ▼-0.80 | ▼-0.14% |
| 22-05-24 | 572.00 | ▼-5.60 | ▼-0.97% |
| 22-05-23 | 577.60 | ▲12.80 | ▲2.27% |
| 22-05-20 | 564.80 | ▲14.40 | ▲2.62% |
| 22-05-19 | 550.40 | ▼-24.40 | ▼-4.24% |
| 22-05-18 | 574.80 | ▼-9.60 | ▼-1.64% |
| 22-05-17 | 584.40 | ▲9.20 | ▲1.6% |
| 22-05-16 | 575.20 | ▲2.40 | ▲0.42% |
| 22-05-13 | 572.80 | ▲8.80 | ▲1.56% |
| 22-05-12 | 564.00 | ▼-3.20 | ▼-0.56% |
| 22-05-11 | 567.20 | ▲2.40 | ▲0.42% |
| 22-05-10 | 564.80 | ▲14.40 | ▲2.62% |
| 22-05-09 | 550.40 | ▼-13.60 | ▼-2.41% |
| 22-05-06 | 564.00 | ▼-8.40 | ▼-1.47% |
| 22-05-05 | 572.40 | ▲0.40 | ▲0.07% |
| 22-05-04 | 572.00 | ▼-0.40 | ▼-0.07% |
| 22-05-03 | 572.40 | ▲4.40 | ▲0.77% |
| 22-04-29 | 568.00 | ▼-0.40 | ▼-0.07% |
| 22-04-28 | 568.40 | ▼-5.20 | ▼-0.91% |
| 22-04-27 | 573.60 | -0.00 | -0% |
| 22-04-26 | 573.60 | ▼-19.60 | ▼-3.3% |
| 22-04-25 | 593.20 | ▼-9.20 | ▼-1.53% |
| 22-04-22 | 602.40 | ▼-30.00 | ▼-4.74% |
| 22-04-21 | 632.40 | ▲2.00 | ▲0.32% |
| 22-04-20 | 630.40 | ▲8.00 | ▲1.29% |
| 22-04-19 | 622.40 | ▼-7.20 | ▼-1.14% |
| 22-04-14 | 629.60 | ▲4.00 | ▲0.64% |
| 22-04-13 | 625.60 | ▼-10.00 | ▼-1.57% |
| 22-04-12 | 635.60 | ▼-3.60 | ▼-0.56% |
| 22-04-11 | 639.20 | ▼-5.60 | ▼-0.87% |
| 22-04-08 | 644.80 | ▲6.80 | ▲1.07% |
| 22-04-07 | 638.00 | ▼-2.80 | ▼-0.44% |
| 22-04-06 | 640.80 | ▼-12.40 | ▼-1.9% |
| 22-04-05 | 653.20 | ▲1.60 | ▲0.25% |
| 22-04-04 | 651.60 | ▲7.20 | ▲1.12% |
| 22-04-01 | 644.40 | ▼-1.80 | ▼-0.28% |
| 22-03-31 | 646.20 | ▼-6.20 | ▼-0.95% |
| 22-03-30 | 652.40 | ▼-9.00 | ▼-1.36% |