[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
Smurfit Kappa Group : ( SKG:LN )
32.57GBP ▲ 0.16 (0.49%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 32.57 | ▲0.16 | ▲0.49% |
| 23-03-27 | 32.41 | ▲0.23 | ▲0.71% |
| 23-03-24 | 32.18 | ▼-0.90 | ▼-2.72% |
| 23-03-23 | 33.08 | ▼-0.39 | ▼-1.17% |
| 23-03-22 | 33.47 | ▼-0.15 | ▼-0.45% |
| 23-03-21 | 33.62 | ▲0.56 | ▲1.69% |
| 23-03-20 | 33.06 | ▲0.88 | ▲2.73% |
| 23-03-17 | 32.18 | ▼-1.12 | ▼-3.36% |
| 23-03-16 | 33.30 | ▲0.59 | ▲1.8% |
| 23-03-15 | 32.71 | ▼-1.42 | ▼-4.16% |
| 23-03-14 | 34.13 | ▲0.58 | ▲1.73% |
| 23-03-13 | 33.55 | ▼-0.84 | ▼-2.44% |
| 23-03-10 | 34.39 | ▼-1.06 | ▼-2.99% |
| 23-03-09 | 35.45 | ▼-0.64 | ▼-1.77% |
| 23-03-08 | 36.09 | ▲0.49 | ▲1.38% |
| 23-03-07 | 35.60 | ▼-0.34 | ▼-0.95% |
| 23-03-06 | 35.94 | ▼-0.48 | ▼-1.32% |
| 23-03-03 | 36.42 | ▲0.40 | ▲1.11% |
| 23-03-02 | 36.02 | ▲0.32 | ▲0.9% |
| 23-03-01 | 35.70 | ▲0.33 | ▲0.93% |
| 23-02-28 | 35.37 | ▼-0.16 | ▼-0.45% |
| 23-02-27 | 35.53 | ▲0.70 | ▲2.01% |
| 23-02-24 | 34.83 | ▲0.11 | ▲0.32% |
| 23-02-23 | 34.72 | ▼-0.64 | ▼-1.81% |
| 23-02-22 | 35.36 | ▼-0.49 | ▼-1.37% |
| 23-02-21 | 35.85 | ▼-0.24 | ▼-0.67% |
| 23-02-20 | 36.09 | ▼-0.20 | ▼-0.55% |
| 23-02-17 | 36.29 | ▲0.13 | ▲0.36% |
| 23-02-16 | 36.16 | ▼-0.49 | ▼-1.34% |
| 23-02-15 | 36.65 | ▼-0.12 | ▼-0.33% |
| 23-02-14 | 36.77 | ▼-0.15 | ▼-0.41% |
| 23-02-13 | 36.92 | ▲0.53 | ▲1.46% |
| 23-02-10 | 36.39 | ▼-1.59 | ▼-4.19% |
| 23-02-09 | 37.98 | ▲0.07 | ▲0.18% |
| 23-02-08 | 37.91 | ▼-1.23 | ▼-3.14% |
| 23-02-07 | 39.14 | ▼-0.69 | ▼-1.73% |
| 23-02-06 | 39.83 | ▼-0.34 | ▼-0.85% |
| 23-02-03 | 40.17 | ▲0.53 | ▲1.34% |
| 23-02-02 | 39.64 | ▲0.55 | ▲1.41% |
| 23-02-01 | 39.09 | ▲0.66 | ▲1.72% |
| 23-01-31 | 38.43 | ▼-0.11 | ▼-0.29% |
| 23-01-30 | 38.54 | ▼-0.38 | ▼-0.98% |
| 23-01-27 | 38.92 | ▼-0.46 | ▼-1.17% |
| 23-01-26 | 39.38 | ▲0.32 | ▲0.82% |
| 23-01-25 | 39.06 | ▼-0.44 | ▼-1.11% |
| 23-01-24 | 39.50 | ▲0.06 | ▲0.15% |
| 23-01-23 | 39.44 | ▲0.40 | ▲1.02% |
| 23-01-20 | 39.04 | ▲0.22 | ▲0.57% |
| 23-01-19 | 38.82 | ▼-0.73 | ▼-1.85% |
| 23-01-18 | 39.55 | ▲0.23 | ▲0.58% |
| 23-01-17 | 39.32 | ▼-0.15 | ▼-0.38% |
| 23-01-16 | 39.47 | ▲0.85 | ▲2.2% |
| 23-01-13 | 38.62 | ▲0.24 | ▲0.63% |
| 23-01-12 | 38.38 | ▲0.20 | ▲0.52% |
| 23-01-11 | 38.18 | ▲0.24 | ▲0.63% |
| 23-01-10 | 37.94 | ▼-0.48 | ▼-1.25% |
| 23-01-09 | 38.42 | ▲0.43 | ▲1.13% |
| 23-01-06 | 37.99 | ▲1.09 | ▲2.95% |
| 23-01-05 | 36.90 | ▼-0.09 | ▼-0.24% |
| 23-01-04 | 36.99 | ▲1.53 | ▲4.31% |
| 23-01-03 | 35.46 | ▲0.90 | ▲2.6% |
| 22-12-30 | 34.56 | ▼-0.47 | ▼-1.34% |
| 22-12-29 | 35.03 | ▼-0.02 | ▼-0.06% |
| 22-12-28 | 35.05 | ▲0.25 | ▲0.72% |
| 22-12-23 | 34.80 | ▲0.11 | ▲0.32% |
| 22-12-22 | 34.69 | ▼-0.44 | ▼-1.25% |
| 22-12-21 | 35.13 | ▲0.53 | ▲1.53% |
| 22-12-20 | 34.60 | ▼-0.61 | ▼-1.73% |
| 22-12-19 | 35.21 | ▲0.23 | ▲0.66% |
| 22-12-16 | 34.98 | ▲0.11 | ▲0.32% |
| 22-12-15 | 34.87 | ▼-1.20 | ▼-3.33% |
| 22-12-14 | 36.07 | ▲0.10 | ▲0.28% |
| 22-12-13 | 35.97 | ▲1.03 | ▲2.95% |
| 22-12-12 | 34.94 | ▼-0.70 | ▼-1.96% |
| 22-12-09 | 35.64 | ▲0.90 | ▲2.59% |
| 22-12-08 | 34.74 | ▼-0.46 | ▼-1.31% |
| 22-12-07 | 35.20 | ▲0.48 | ▲1.38% |
| 22-12-06 | 34.72 | ▼-0.11 | ▼-0.32% |
| 22-12-05 | 34.83 | ▼-0.27 | ▼-0.77% |
| 22-12-02 | 35.10 | ▲0.21 | ▲0.6% |
| 22-12-01 | 34.89 | ▲0.66 | ▲1.93% |
| 22-11-30 | 34.23 | ▼-0.50 | ▼-1.44% |
| 22-11-29 | 34.73 | ▼-0.10 | ▼-0.29% |
| 22-11-28 | 34.83 | ▼-0.48 | ▼-1.36% |
| 22-11-25 | 35.31 | ▼-0.02 | ▼-0.06% |
| 22-11-24 | 35.33 | ▼-0.21 | ▼-0.59% |
| 22-11-23 | 35.54 | ▲0.30 | ▲0.85% |
| 22-11-22 | 35.24 | ▲0.13 | ▲0.37% |
| 22-11-21 | 35.11 | -0.00 | -0% |
| 22-11-18 | 35.11 | ▲0.81 | ▲2.36% |
| 22-11-17 | 34.30 | ▼-0.91 | ▼-2.58% |
| 22-11-16 | 35.21 | ▼-0.96 | ▼-2.65% |
| 22-11-15 | 36.17 | ▼-0.50 | ▼-1.36% |
| 22-11-14 | 36.67 | ▼-0.21 | ▼-0.57% |
| 22-11-11 | 36.88 | ▲0.97 | ▲2.7% |
| 22-11-10 | 35.91 | ▲2.12 | ▲6.27% |
| 22-11-09 | 33.79 | ▼-0.80 | ▼-2.31% |
| 22-11-08 | 34.59 | ▲0.07 | ▲0.2% |
| 22-11-07 | 34.52 | ▲0.87 | ▲2.59% |
| 22-11-04 | 33.65 | ▲0.78 | ▲2.37% |
| 22-11-03 | 32.87 | ▲0.06 | ▲0.18% |
| 22-11-02 | 32.81 | ▼-0.72 | ▼-2.15% |
| 22-11-01 | 33.53 | -0.00 | -0% |
| 22-10-31 | 33.53 | ▲0.32 | ▲0.96% |
| 22-10-28 | 33.21 | ▼-0.79 | ▼-2.32% |
| 22-10-27 | 34.00 | ▼-0.19 | ▼-0.56% |
| 22-10-26 | 34.19 | ▲0.45 | ▲1.33% |
| 22-10-25 | 33.74 | ▲0.98 | ▲2.99% |
| 22-10-24 | 32.76 | ▲0.81 | ▲2.54% |
| 22-10-21 | 31.95 | ▼-0.44 | ▼-1.36% |
| 22-10-20 | 32.39 | ▲0.15 | ▲0.47% |
| 22-10-19 | 32.24 | ▼-0.69 | ▼-2.1% |
| 22-10-18 | 32.93 | ▲1.75 | ▲5.61% |
| 22-10-17 | 31.18 | ▲1.42 | ▲4.77% |
| 22-10-14 | 29.76 | ▲0.66 | ▲2.27% |
| 22-10-13 | 29.10 | ▲0.21 | ▲0.73% |
| 22-10-12 | 28.89 | ▼-0.33 | ▼-1.13% |
| 22-10-11 | 29.22 | ▼-0.66 | ▼-2.21% |
| 22-10-10 | 29.88 | ▲2.02 | ▲7.25% |
| 22-10-07 | 27.86 | ▼-1.10 | ▼-3.8% |
| 22-10-06 | 28.96 | ▼-0.44 | ▼-1.5% |
| 22-10-05 | 29.40 | ▼-1.59 | ▼-5.13% |
| 22-10-04 | 30.99 | ▲1.15 | ▲3.85% |
| 22-10-03 | 29.84 | ▲0.51 | ▲1.74% |
| 22-09-30 | 29.33 | ▲0.96 | ▲3.38% |
| 22-09-29 | 28.37 | ▼-1.60 | ▼-5.34% |
| 22-09-28 | 29.97 | ▲0.16 | ▲0.54% |
| 22-09-27 | 29.81 | ▲0.83 | ▲2.86% |
| 22-09-26 | 28.98 | ▼-0.69 | ▼-2.33% |
| 22-09-23 | 29.67 | ▼-1.44 | ▼-4.63% |
| 22-09-22 | 31.11 | ▼-0.13 | ▼-0.42% |
| 22-09-21 | 31.24 | ▲0.32 | ▲1.03% |
| 22-09-20 | 30.92 | ▼-1.26 | ▼-3.92% |
| 22-09-19 | 32.18 | -0.00 | -0% |
| 22-09-16 | 32.18 | ▼-1.29 | ▼-3.85% |
| 22-09-15 | 33.47 | ▲0.23 | ▲0.69% |
| 22-09-14 | 33.24 | ▼-1.08 | ▼-3.15% |
| 22-09-13 | 34.32 | ▼-0.64 | ▼-1.83% |
| 22-09-12 | 34.96 | ▲1.36 | ▲4.05% |
| 22-09-09 | 33.60 | ▲0.92 | ▲2.82% |
| 22-09-08 | 32.68 | ▼-0.16 | ▼-0.49% |
| 22-09-07 | 32.84 | ▲0.17 | ▲0.52% |
| 22-09-06 | 32.67 | ▲0.26 | ▲0.8% |
| 22-09-05 | 32.41 | ▼-1.53 | ▼-4.51% |
| 22-09-02 | 33.94 | ▲0.99 | ▲3% |
| 22-09-01 | 32.95 | ▼-0.60 | ▼-1.79% |
| 22-08-31 | 33.55 | ▼-0.01 | ▼-0.03% |
| 22-08-30 | 33.56 | ▲0.83 | ▲2.54% |
| 22-08-29 | 32.73 | ▼-0.33 | ▼-1% |
| 22-08-26 | 33.06 | ▼-0.95 | ▼-2.79% |
| 22-08-25 | 34.01 | ▼-0.30 | ▼-0.87% |
| 22-08-24 | 34.31 | ▼-0.13 | ▼-0.38% |
| 22-08-23 | 34.44 | ▼-0.35 | ▼-1.01% |
| 22-08-22 | 34.79 | ▼-1.16 | ▼-3.23% |
| 22-08-19 | 35.95 | ▼-0.42 | ▼-1.15% |
| 22-08-18 | 36.37 | ▼-0.10 | ▼-0.27% |
| 22-08-17 | 36.47 | ▼-1.04 | ▼-2.77% |
| 22-08-16 | 37.51 | ▼-0.07 | ▼-0.19% |
| 22-08-15 | 37.58 | ▼-0.27 | ▼-0.71% |
| 22-08-12 | 37.85 | ▲0.36 | ▲0.96% |
| 22-08-11 | 37.49 | ▼-0.35 | ▼-0.92% |
| 22-08-10 | 37.84 | ▲1.85 | ▲5.14% |
| 22-08-09 | 35.99 | ▼-0.75 | ▼-2.04% |
| 22-08-08 | 36.74 | ▲0.80 | ▲2.23% |
| 22-08-05 | 35.94 | ▼-0.88 | ▼-2.39% |
| 22-08-04 | 36.82 | ▲0.22 | ▲0.6% |
| 22-08-03 | 36.60 | ▲0.94 | ▲2.64% |
| 22-08-02 | 35.66 | ▲0.03 | ▲0.08% |
| 22-08-01 | 35.63 | ▲0.35 | ▲0.99% |
| 22-07-29 | 35.28 | ▼-0.62 | ▼-1.73% |
| 22-07-28 | 35.90 | ▲1.93 | ▲5.68% |
| 22-07-27 | 33.97 | ▲1.73 | ▲5.37% |
| 22-07-26 | 32.24 | ▼-0.50 | ▼-1.53% |
| 22-07-25 | 32.74 | ▲0.48 | ▲1.49% |
| 22-07-22 | 32.26 | ▼-1.28 | ▼-3.82% |
| 22-07-21 | 33.54 | ▲0.64 | ▲1.95% |
| 22-07-20 | 32.90 | ▼-0.87 | ▼-2.58% |
| 22-07-19 | 33.77 | ▲1.08 | ▲3.3% |
| 22-07-18 | 32.69 | ▲0.26 | ▲0.8% |
| 22-07-15 | 32.43 | ▲0.77 | ▲2.43% |
| 22-07-14 | 31.66 | ▼-0.56 | ▼-1.74% |
| 22-07-13 | 32.22 | ▼-0.61 | ▼-1.86% |
| 22-07-12 | 32.83 | ▲0.79 | ▲2.47% |
| 22-07-11 | 32.04 | ▼-0.84 | ▼-2.55% |
| 22-07-08 | 32.88 | ▲0.91 | ▲2.85% |
| 22-07-07 | 31.97 | ▲1.06 | ▲3.43% |
| 22-07-06 | 30.91 | ▲0.35 | ▲1.15% |
| 22-07-05 | 30.56 | ▼-1.39 | ▼-4.35% |
| 22-07-04 | 31.95 | ▲0.58 | ▲1.85% |
| 22-07-01 | 31.37 | ▼-0.71 | ▼-2.21% |
| 22-06-30 | 32.08 | ▼-1.14 | ▼-3.43% |
| 22-06-29 | 33.22 | ▼-0.06 | ▼-0.18% |
| 22-06-28 | 33.28 | ▲0.16 | ▲0.48% |
| 22-06-27 | 33.12 | ▲0.22 | ▲0.67% |
| 22-06-24 | 32.90 | ▲1.12 | ▲3.52% |
| 22-06-23 | 31.78 | ▼-0.76 | ▼-2.34% |
| 22-06-22 | 32.54 | ▼-0.67 | ▼-2.02% |
| 22-06-21 | 33.21 | ▲0.07 | ▲0.21% |
| 22-06-20 | 33.14 | ▲0.32 | ▲0.98% |
| 22-06-17 | 32.82 | ▼-0.16 | ▼-0.49% |
| 22-06-16 | 32.98 | ▼-0.88 | ▼-2.6% |
| 22-06-15 | 33.86 | ▲1.55 | ▲4.8% |
| 22-06-14 | 32.31 | ▼-1.25 | ▼-3.72% |
| 22-06-13 | 33.56 | ▼-1.17 | ▼-3.37% |
| 22-06-10 | 34.73 | ▼-1.35 | ▼-3.74% |
| 22-06-09 | 36.08 | ▼-0.73 | ▼-1.98% |
| 22-06-08 | 36.81 | ▼-1.01 | ▼-2.67% |
| 22-06-07 | 37.82 | ▼-0.17 | ▼-0.45% |
| 22-06-06 | 37.99 | ▲0.31 | ▲0.82% |
| 22-06-03 | 37.68 | ▼-0.23 | ▼-0.61% |
| 22-06-02 | 37.91 | ▲0.54 | ▲1.45% |
| 22-06-01 | 37.37 | ▼-0.39 | ▼-1.03% |
| 22-05-31 | 37.76 | ▼-0.84 | ▼-2.18% |
| 22-05-30 | 38.60 | ▲0.32 | ▲0.84% |
| 22-05-27 | 38.28 | ▲0.83 | ▲2.22% |
| 22-05-26 | 37.45 | ▲0.76 | ▲2.07% |
| 22-05-25 | 36.69 | ▲0.60 | ▲1.66% |
| 22-05-24 | 36.09 | ▼-0.09 | ▼-0.25% |
| 22-05-23 | 36.18 | ▼-0.37 | ▼-1.01% |
| 22-05-20 | 36.55 | ▲0.57 | ▲1.58% |
| 22-05-19 | 35.98 | ▼-0.74 | ▼-2.02% |
| 22-05-18 | 36.72 | ▼-1.35 | ▼-3.55% |
| 22-05-17 | 38.07 | ▲0.99 | ▲2.67% |
| 22-05-16 | 37.08 | ▼-0.50 | ▼-1.33% |
| 22-05-13 | 37.58 | ▲0.71 | ▲1.93% |
| 22-05-12 | 36.87 | ▼-0.77 | ▼-2.05% |
| 22-05-11 | 37.64 | ▼-0.68 | ▼-1.77% |
| 22-05-10 | 38.32 | ▲0.54 | ▲1.43% |
| 22-05-09 | 37.78 | ▼-1.35 | ▼-3.45% |
| 22-05-06 | 39.13 | ▼-0.84 | ▼-2.1% |
| 22-05-05 | 39.97 | ▼-0.42 | ▼-1.04% |
| 22-05-04 | 40.39 | ▼-0.19 | ▼-0.47% |
| 22-05-03 | 40.58 | ▼-0.10 | ▼-0.25% |
| 22-04-29 | 40.68 | ▲1.90 | ▲4.9% |
| 22-04-28 | 38.78 | ▼-0.28 | ▼-0.72% |
| 22-04-27 | 39.06 | ▲0.79 | ▲2.06% |
| 22-04-26 | 38.27 | ▼-0.85 | ▼-2.17% |
| 22-04-25 | 39.12 | ▼-0.43 | ▼-1.09% |
| 22-04-22 | 39.55 | ▼-0.77 | ▼-1.91% |
| 22-04-21 | 40.32 | ▲0.83 | ▲2.1% |
| 22-04-20 | 39.49 | ▲0.94 | ▲2.44% |
| 22-04-19 | 38.55 | ▲0.55 | ▲1.45% |
| 22-04-14 | 38.00 | ▲0.95 | ▲2.56% |
| 22-04-13 | 37.05 | ▲0.01 | ▲0.03% |
| 22-04-12 | 37.04 | ▼-0.34 | ▼-0.91% |
| 22-04-11 | 37.38 | ▲0.59 | ▲1.6% |
| 22-04-08 | 36.79 | ▲0.37 | ▲1.02% |
| 22-04-07 | 36.42 | ▼-1.08 | ▼-2.88% |
| 22-04-06 | 37.50 | ▼-2.29 | ▼-5.76% |
| 22-04-05 | 39.79 | ▼-0.73 | ▼-1.8% |
| 22-04-04 | 40.52 | ▼-0.12 | ▼-0.3% |
| 22-04-01 | 40.64 | ▲0.19 | ▲0.47% |
| 22-03-31 | 40.45 | ▼-0.03 | ▼-0.07% |
| 22-03-30 | 40.48 | ▼-1.62 | ▼-3.85% |