GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Segro : ( SGRO:LN )

716.00GBP ▼ -1.20 (-0.17%)

2023-03-28
최근 1년 일별 시세 (2023-03-28 종가기준)
날짜 종가 전일대비 변동률
23-03-28 716.00 ▼-1.20 ▼-0.17%
23-03-27 717.20 ▼-3.80 ▼-0.53%
23-03-24 721.00 ▼-16.80 ▼-2.28%
23-03-23 737.80 ▲11.80 ▲1.63%
23-03-22 726.00 ▼-18.00 ▼-2.42%
23-03-21 744.00 ▼-9.20 ▼-1.22%
23-03-20 753.20 ▲15.60 ▲2.11%
23-03-17 737.60 ▼-17.60 ▼-2.33%
23-03-16 755.20 ▼-27.40 ▼-3.5%
23-03-15 782.60 ▲2.40 ▲0.31%
23-03-14 780.20 ▲5.20 ▲0.67%
23-03-13 775.00 ▲4.40 ▲0.57%
23-03-10 770.60 ▼-8.60 ▼-1.1%
23-03-09 779.20 ▼-17.80 ▼-2.23%
23-03-08 797.00 ▼-12.00 ▼-1.48%
23-03-07 809.00 ▼-11.60 ▼-1.41%
23-03-06 820.60 ▲6.60 ▲0.81%
23-03-03 814.00 ▲3.40 ▲0.42%
23-03-02 810.60 ▲7.80 ▲0.97%
23-03-01 802.80 ▼-20.60 ▼-2.5%
23-02-28 823.40 ▲0.40 ▲0.05%
23-02-27 823.00 ▼-2.80 ▼-0.34%
23-02-24 825.80 ▼-10.20 ▼-1.22%
23-02-23 836.00 ▲7.00 ▲0.84%
23-02-22 829.00 ▲2.20 ▲0.27%
23-02-21 826.80 ▼-22.80 ▼-2.68%
23-02-20 849.60 ▼-16.60 ▼-1.92%
23-02-17 866.20 ▲30.00 ▲3.59%
23-02-16 836.20 ▲8.00 ▲0.97%
23-02-15 828.20 ▼-2.00 ▼-0.24%
23-02-14 830.20 ▼-6.60 ▼-0.79%
23-02-13 836.80 ▲7.00 ▲0.84%
23-02-10 829.80 ▼-17.40 ▼-2.05%
23-02-09 847.20 ▼-13.60 ▼-1.58%
23-02-08 860.80 ▲5.40 ▲0.63%
23-02-07 855.40 ▼-11.60 ▼-1.34%
23-02-06 867.00 ▼-18.00 ▼-2.03%
23-02-03 885.00 ▼-35.20 ▼-3.83%
23-02-02 920.20 ▲70.20 ▲8.26%
23-02-01 850.00 ▲19.80 ▲2.38%
23-01-31 830.20 ▼-9.40 ▼-1.12%
23-01-30 839.60 ▼-4.20 ▼-0.5%
23-01-27 843.80 ▲16.20 ▲1.96%
23-01-26 827.60 ▲10.40 ▲1.27%
23-01-25 817.20 ▲4.20 ▲0.52%
23-01-24 813.00 ▲5.80 ▲0.72%
23-01-23 807.20 ▼-3.80 ▼-0.47%
23-01-20 811.00 ▼-9.40 ▼-1.15%
23-01-19 820.40 ▼-11.80 ▼-1.42%
23-01-18 832.20 ▼-17.80 ▼-2.09%
23-01-17 850.00 ▼-3.40 ▼-0.4%
23-01-16 853.40 ▲14.00 ▲1.67%
23-01-13 839.40 ▼-10.00 ▼-1.18%
23-01-12 849.40 ▲31.20 ▲3.81%
23-01-11 818.20 ▲27.20 ▲3.44%
23-01-10 791.00 ▼-13.80 ▼-1.71%
23-01-09 804.80 ▲20.00 ▲2.55%
23-01-06 784.80 ▲2.80 ▲0.36%
23-01-05 782.00 ▼-20.20 ▼-2.52%
23-01-04 802.20 ▲17.20 ▲2.19%
23-01-03 785.00 ▲21.40 ▲2.8%
22-12-30 763.60 ▼-10.40 ▼-1.34%
22-12-29 774.00 ▲11.60 ▲1.52%
22-12-28 762.40 ▲2.40 ▲0.32%
22-12-23 760.00 ▲3.80 ▲0.5%
22-12-22 756.20 ▼-10.00 ▼-1.31%
22-12-21 766.20 ▲14.40 ▲1.92%
22-12-20 751.80 ▼-13.00 ▼-1.7%
22-12-19 764.80 ▲5.00 ▲0.66%
22-12-16 759.80 ▼-35.20 ▼-4.43%
22-12-15 795.00 ▼-29.00 ▼-3.52%
22-12-14 824.00 ▲6.00 ▲0.73%
22-12-13 818.00 ▲25.60 ▲3.23%
22-12-12 792.40 ▼-10.40 ▼-1.3%
22-12-09 802.80 ▲0.80 ▲0.1%
22-12-08 802.00 ▼-9.80 ▼-1.21%
22-12-07 811.80 ▼-1.40 ▼-0.17%
22-12-06 813.20 ▼-8.40 ▼-1.02%
22-12-05 821.60 ▲2.00 ▲0.24%
22-12-02 819.60 ▲12.80 ▲1.59%
22-12-01 806.80 ▲16.00 ▲2.02%
22-11-30 790.80 ▼-17.60 ▼-2.18%
22-11-29 808.40 ▼-7.80 ▼-0.96%
22-11-28 816.20 ▼-11.80 ▼-1.43%
22-11-25 828.00 ▼-9.20 ▼-1.1%
22-11-24 837.20 ▲21.20 ▲2.6%
22-11-23 816.00 ▼-3.60 ▼-0.44%
22-11-22 819.60 ▼-15.00 ▼-1.8%
22-11-21 834.60 ▼-1.00 ▼-0.12%
22-11-18 835.60 ▲18.80 ▲2.3%
22-11-17 816.80 ▼-4.00 ▼-0.49%
22-11-16 820.80 ▼-21.00 ▼-2.49%
22-11-15 841.80 ▲0.20 ▲0.02%
22-11-14 841.60 ▼-11.60 ▼-1.36%
22-11-11 853.20 ▼-4.60 ▼-0.54%
22-11-10 857.80 ▲66.80 ▲8.45%
22-11-09 791.00 ▲6.80 ▲0.87%
22-11-08 784.20 ▲5.80 ▲0.75%
22-11-07 778.40 ▼-2.20 ▼-0.28%
22-11-04 780.60 ▲7.00 ▲0.9%
22-11-03 773.60 ▼-15.00 ▼-1.9%
22-11-02 788.60 ▼-5.60 ▼-0.71%
22-11-01 794.20 ▲9.20 ▲1.17%
22-10-31 785.00 ▼-6.60 ▼-0.83%
22-10-28 791.60 ▼-16.60 ▼-2.05%
22-10-27 808.20 ▲13.20 ▲1.66%
22-10-26 795.00 ▼-3.00 ▼-0.38%
22-10-25 798.00 ▲52.80 ▲7.09%
22-10-24 745.20 ▲4.80 ▲0.65%
22-10-21 740.40 ▲5.00 ▲0.68%
22-10-20 735.40 ▲20.00 ▲2.8%
22-10-19 715.40 ▼-35.20 ▼-4.69%
22-10-18 750.60 ▼-16.40 ▼-2.14%
22-10-17 767.00 ▲27.60 ▲3.73%
22-10-14 739.40 ▲27.60 ▲3.88%
22-10-13 711.80 ▲10.80 ▲1.54%
22-10-12 701.00 ▼-11.20 ▼-1.57%
22-10-11 712.20 ▼-7.80 ▼-1.08%
22-10-10 720.00 ▼-17.80 ▼-2.41%
22-10-07 737.80 ▼-5.40 ▼-0.73%
22-10-06 743.20 ▲19.00 ▲2.62%
22-10-05 724.20 ▼-29.80 ▼-3.95%
22-10-04 754.00 ▼-2.60 ▼-0.34%
22-10-03 756.60 ▲3.60 ▲0.48%
22-09-30 753.00 ▲36.00 ▲5.02%
22-09-29 717.00 ▼-18.60 ▼-2.53%
22-09-28 735.60 ▲41.60 ▲5.99%
22-09-27 694.00 ▼-43.60 ▼-5.91%
22-09-26 737.60 ▼-31.20 ▼-4.06%
22-09-23 768.80 ▼-36.20 ▼-4.5%
22-09-22 805.00 ▼-44.80 ▼-5.27%
22-09-21 849.80 ▲2.60 ▲0.31%
22-09-20 847.20 ▼-36.20 ▼-4.1%
22-09-16 883.40 ▲6.00 ▲0.68%
22-09-15 877.40 ▼-12.20 ▼-1.37%
22-09-14 889.60 ▼-16.40 ▼-1.81%
22-09-13 906.00 ▼-40.60 ▼-4.29%
22-09-12 946.60 ▲16.00 ▲1.72%
22-09-09 930.60 ▲23.00 ▲2.53%
22-09-08 907.60 ▼-17.00 ▼-1.84%
22-09-07 924.60 ▲0.20 ▲0.02%
22-09-06 924.40 ▲6.80 ▲0.74%
22-09-05 917.60 ▼-19.40 ▼-2.07%
22-09-02 937.00 ▲45.40 ▲5.09%
22-09-01 891.60 ▼-51.40 ▼-5.45%
22-08-31 943.00 ▼-20.40 ▼-2.12%
22-08-30 963.40 ▼-3.20 ▼-0.33%
22-08-26 966.60 ▼-14.00 ▼-1.43%
22-08-25 980.60 ▲0.20 ▲0.02%
22-08-24 980.40 ▲4.40 ▲0.45%
22-08-23 976.00 ▼-21.80 ▼-2.18%
22-08-22 997.80 ▼-20.20 ▼-1.98%
22-08-19 1,018.00 ▼-38.00 ▼-3.6%
22-08-18 1,056.00 ▲12.00 ▲1.15%
22-08-17 1,044.00 ▼-23.00 ▼-2.16%
22-08-16 1,067.00 ▼-15.50 ▼-1.43%
22-08-15 1,082.50 ▲7.00 ▲0.65%
22-08-12 1,075.50 ▲9.50 ▲0.89%
22-08-11 1,066.00 ▼-6.00 ▼-0.56%
22-08-10 1,072.00 ▲32.00 ▲3.08%
22-08-09 1,040.00 ▼-22.00 ▼-2.07%
22-08-08 1,062.00 ▲13.50 ▲1.29%
22-08-05 1,048.50 ▼-37.50 ▼-3.45%
22-08-04 1,086.00 ▲10.00 ▲0.93%
22-08-03 1,076.00 ▼-2.00 ▼-0.19%
22-08-02 1,078.00 ▼-0.50 ▼-0.05%
22-08-01 1,078.50 ▼-16.50 ▼-1.51%
22-07-29 1,095.00 ▲34.50 ▲3.25%
22-07-28 1,060.50 ▲25.50 ▲2.46%
22-07-27 1,035.00 ▼-15.50 ▼-1.48%
22-07-26 1,050.50 ▼-10.50 ▼-0.99%
22-07-25 1,061.00 ▼-19.00 ▼-1.76%
22-07-22 1,080.00 ▲28.00 ▲2.66%
22-07-21 1,052.00 ▲15.50 ▲1.5%
22-07-20 1,036.50 ▲7.00 ▲0.68%
22-07-19 1,029.50 ▲14.00 ▲1.38%
22-07-18 1,015.50 ▼-13.00 ▼-1.26%
22-07-15 1,028.50 ▲20.50 ▲2.03%
22-07-14 1,008.00 ▼-23.50 ▼-2.28%
22-07-13 1,031.50 ▲15.00 ▲1.48%
22-07-12 1,016.50 ▲17.30 ▲1.73%
22-07-11 999.20 ▼-5.80 ▼-0.58%
22-07-08 1,005.00 ▲3.00 ▲0.3%
22-07-07 1,002.00 ▼-0.50 ▼-0.05%
22-07-06 1,002.50 ▲18.30 ▲1.86%
22-07-05 984.20 ▲33.60 ▲3.53%
22-07-04 950.60 ▼-5.40 ▼-0.56%
22-07-01 956.00 ▼-20.80 ▼-2.13%
22-06-30 976.80 ▼-39.70 ▼-3.91%
22-06-29 1,016.50 ▼-25.50 ▼-2.45%
22-06-28 1,042.00 ▲8.50 ▲0.82%
22-06-27 1,033.50 ▲6.50 ▲0.63%
22-06-24 1,027.00 ▲34.00 ▲3.42%
22-06-23 993.00 ▼-6.00 ▼-0.6%
22-06-22 999.00 ▲14.00 ▲1.42%
22-06-21 985.00 ▲3.80 ▲0.39%
22-06-20 981.20 ▼-5.80 ▼-0.59%
22-06-17 987.00 ▲11.80 ▲1.21%
22-06-16 975.20 ▲12.20 ▲1.27%
22-06-15 963.00 ▲8.20 ▲0.86%
22-06-14 954.80 ▼-24.40 ▼-2.49%
22-06-13 979.20 ▼-34.30 ▼-3.38%
22-06-10 1,013.50 ▼-25.00 ▼-2.41%
22-06-09 1,038.50 ▼-30.00 ▼-2.81%
22-06-08 1,068.50 ▼-22.00 ▼-2.02%
22-06-07 1,090.50 ▼-15.00 ▼-1.36%
22-06-06 1,105.50 ▲21.50 ▲1.98%
22-06-01 1,084.00 ▼-24.00 ▼-2.17%
22-05-31 1,108.00 ▼-21.00 ▼-1.86%
22-05-30 1,129.00 ▲10.50 ▲0.94%
22-05-27 1,118.50 ▲6.00 ▲0.54%
22-05-26 1,112.50 ▲9.00 ▲0.82%
22-05-25 1,103.50 ▼-5.50 ▼-0.5%
22-05-24 1,109.00 ▲4.00 ▲0.36%
22-05-23 1,105.00 ▼-11.50 ▼-1.03%
22-05-20 1,116.50 ▲27.50 ▲2.53%
22-05-19 1,089.00 ▼-14.00 ▼-1.27%
22-05-18 1,103.00 ▼-10.00 ▼-0.9%
22-05-17 1,113.00 ▼-6.00 ▼-0.54%
22-05-16 1,119.00 ▲6.50 ▲0.58%
22-05-13 1,112.50 ▲32.50 ▲3.01%
22-05-12 1,080.00 ▼-31.00 ▼-2.79%
22-05-11 1,111.00 ▲16.00 ▲1.46%
22-05-10 1,095.00 ▲22.00 ▲2.05%
22-05-09 1,073.00 ▼-36.00 ▼-3.25%
22-05-06 1,109.00 ▼-78.50 ▼-6.61%
22-05-05 1,187.50 ▲25.00 ▲2.15%
22-05-04 1,162.50 ▼-41.50 ▼-3.45%
22-05-03 1,204.00 ▼-138.50 ▼-10.32%
22-04-29 1,342.50 ▼-18.50 ▼-1.36%
22-04-28 1,361.00 ▲4.00 ▲0.29%
22-04-27 1,357.00 ▼-4.00 ▼-0.29%
22-04-26 1,361.00 ▼-1.50 ▼-0.11%
22-04-25 1,362.50 ▼-13.00 ▼-0.95%
22-04-22 1,375.50 ▼-1.50 ▼-0.11%
22-04-21 1,377.00 ▲11.50 ▲0.84%
22-04-20 1,365.50 ▲10.50 ▲0.77%
22-04-19 1,355.00 ▼-3.50 ▼-0.26%
22-04-14 1,358.50 ▲18.50 ▲1.38%
22-04-13 1,340.00 ▼-2.00 ▼-0.15%
22-04-12 1,342.00 ▼-25.00 ▼-1.83%
22-04-11 1,367.00 ▼-8.50 ▼-0.62%
22-04-08 1,375.50 ▼-13.50 ▼-0.97%
22-04-07 1,389.00 ▲10.50 ▲0.76%
22-04-06 1,378.50 ▲2.00 ▲0.15%
22-04-05 1,376.50 ▲31.50 ▲2.34%
22-04-04 1,345.00 ▼-6.00 ▼-0.44%
22-04-01 1,351.00 ▲5.50 ▲0.41%
22-03-31 1,345.50 ▼-15.00 ▼-1.1%
22-03-30 1,360.50 ▼-4.00 ▼-0.29%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS

무료