[억만장자의 感] 증시 난기류에 사들인 블루칩 ① DIS
무료
SSE : ( SSE:LN )
1,710.50GBP ▼ -17.00 (-0.98%)
2023-03-28
최근 1년 일별 시세
(2023-03-28 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-28 | 1,710.50 | ▼-17.00 | ▼-0.98% |
| 23-03-27 | 1,727.50 | ▲21.50 | ▲1.26% |
| 23-03-24 | 1,706.00 | ▼-31.00 | ▼-1.78% |
| 23-03-23 | 1,737.00 | ▲6.50 | ▲0.38% |
| 23-03-22 | 1,730.50 | ▼-0.50 | ▼-0.03% |
| 23-03-21 | 1,731.00 | ▲19.00 | ▲1.11% |
| 23-03-20 | 1,712.00 | ▲14.00 | ▲0.82% |
| 23-03-17 | 1,698.00 | ▼-37.00 | ▼-2.13% |
| 23-03-16 | 1,735.00 | ▲15.50 | ▲0.9% |
| 23-03-15 | 1,719.50 | ▼-30.00 | ▼-1.71% |
| 23-03-14 | 1,749.50 | ▲26.00 | ▲1.51% |
| 23-03-13 | 1,723.50 | ▼-8.00 | ▼-0.46% |
| 23-03-10 | 1,731.50 | ▲5.50 | ▲0.32% |
| 23-03-09 | 1,726.00 | ▼-5.00 | ▼-0.29% |
| 23-03-08 | 1,731.00 | ▲4.50 | ▲0.26% |
| 23-03-07 | 1,726.50 | ▲8.00 | ▲0.47% |
| 23-03-06 | 1,718.50 | ▼-12.50 | ▼-0.72% |
| 23-03-03 | 1,731.00 | ▲3.50 | ▲0.2% |
| 23-03-02 | 1,727.50 | ▲14.50 | ▲0.85% |
| 23-03-01 | 1,713.00 | ▼-32.50 | ▼-1.86% |
| 23-02-28 | 1,745.50 | ▼-19.00 | ▼-1.08% |
| 23-02-27 | 1,764.50 | ▲4.50 | ▲0.26% |
| 23-02-24 | 1,760.00 | ▼-1.00 | ▼-0.06% |
| 23-02-23 | 1,761.00 | ▼-9.00 | ▼-0.51% |
| 23-02-22 | 1,770.00 | ▲3.50 | ▲0.2% |
| 23-02-21 | 1,766.50 | ▲9.50 | ▲0.54% |
| 23-02-20 | 1,757.00 | ▲1.50 | ▲0.09% |
| 23-02-17 | 1,755.50 | ▲23.50 | ▲1.36% |
| 23-02-16 | 1,732.00 | ▼-2.00 | ▼-0.12% |
| 23-02-15 | 1,734.00 | ▲4.50 | ▲0.26% |
| 23-02-14 | 1,729.50 | ▼-0.50 | ▼-0.03% |
| 23-02-13 | 1,730.00 | ▲5.00 | ▲0.29% |
| 23-02-10 | 1,725.00 | ▼-12.00 | ▼-0.69% |
| 23-02-09 | 1,737.00 | ▲0.50 | ▲0.03% |
| 23-02-08 | 1,736.50 | ▼-3.00 | ▼-0.17% |
| 23-02-07 | 1,739.50 | ▼-14.00 | ▼-0.8% |
| 23-02-06 | 1,753.50 | ▼-3.50 | ▼-0.2% |
| 23-02-03 | 1,757.00 | ▲3.50 | ▲0.2% |
| 23-02-02 | 1,753.50 | ▲39.00 | ▲2.27% |
| 23-02-01 | 1,714.50 | ▼-9.00 | ▼-0.52% |
| 23-01-31 | 1,723.50 | ▼-14.50 | ▼-0.83% |
| 23-01-30 | 1,738.00 | ▲4.00 | ▲0.23% |
| 23-01-27 | 1,734.00 | ▲2.50 | ▲0.14% |
| 23-01-26 | 1,731.50 | ▼-10.00 | ▼-0.57% |
| 23-01-25 | 1,741.50 | ▲10.00 | ▲0.58% |
| 23-01-24 | 1,731.50 | ▼-3.50 | ▼-0.2% |
| 23-01-23 | 1,735.00 | ▼-15.50 | ▼-0.89% |
| 23-01-20 | 1,750.50 | ▲48.50 | ▲2.85% |
| 23-01-19 | 1,702.00 | ▼-6.00 | ▼-0.35% |
| 23-01-18 | 1,708.00 | ▼-10.50 | ▼-0.61% |
| 23-01-17 | 1,718.50 | ▲36.00 | ▲2.14% |
| 23-01-16 | 1,682.50 | ▲15.00 | ▲0.9% |
| 23-01-13 | 1,667.50 | ▼-2.50 | ▼-0.15% |
| 23-01-12 | 1,670.00 | ▼-22.50 | ▼-1.33% |
| 23-01-11 | 1,692.50 | ▲18.50 | ▲1.11% |
| 23-01-10 | 1,674.00 | ▲2.50 | ▲0.15% |
| 23-01-09 | 1,671.50 | ▼-3.50 | ▼-0.21% |
| 23-01-06 | 1,675.00 | ▲25.00 | ▲1.52% |
| 23-01-05 | 1,650.00 | ▲14.50 | ▲0.89% |
| 23-01-04 | 1,635.50 | ▼-28.00 | ▼-1.68% |
| 23-01-03 | 1,663.50 | ▼-48.50 | ▼-2.83% |
| 22-12-30 | 1,712.00 | ▼-15.00 | ▼-0.87% |
| 22-12-29 | 1,727.00 | ▲8.00 | ▲0.47% |
| 22-12-28 | 1,719.00 | ▲12.00 | ▲0.7% |
| 22-12-23 | 1,707.00 | ▼-9.00 | ▼-0.52% |
| 22-12-22 | 1,716.00 | -0.00 | -0% |
| 22-12-21 | 1,716.00 | ▲13.50 | ▲0.79% |
| 22-12-20 | 1,702.50 | ▲13.50 | ▲0.8% |
| 22-12-19 | 1,689.00 | ▲0.50 | ▲0.03% |
| 22-12-16 | 1,688.50 | ▼-33.50 | ▼-1.95% |
| 22-12-15 | 1,722.00 | ▼-3.50 | ▼-0.2% |
| 22-12-14 | 1,725.50 | ▲17.00 | ▲1% |
| 22-12-13 | 1,708.50 | ▲12.00 | ▲0.71% |
| 22-12-12 | 1,696.50 | ▲0.50 | ▲0.03% |
| 22-12-09 | 1,696.00 | ▼-2.00 | ▼-0.12% |
| 22-12-08 | 1,698.00 | ▼-9.00 | ▼-0.53% |
| 22-12-07 | 1,707.00 | ▼-3.00 | ▼-0.18% |
| 22-12-06 | 1,710.00 | ▼-20.00 | ▼-1.16% |
| 22-12-05 | 1,730.00 | ▲7.00 | ▲0.41% |
| 22-12-02 | 1,723.00 | ▼-17.00 | ▼-0.98% |
| 22-12-01 | 1,740.00 | ▲31.50 | ▲1.84% |
| 22-11-30 | 1,708.50 | ▲32.50 | ▲1.94% |
| 22-11-29 | 1,676.00 | ▼-22.00 | ▼-1.3% |
| 22-11-28 | 1,698.00 | ▼-27.00 | ▼-1.57% |
| 22-11-25 | 1,725.00 | ▼-7.50 | ▼-0.43% |
| 22-11-24 | 1,732.50 | ▲12.50 | ▲0.73% |
| 22-11-23 | 1,720.00 | ▼-3.50 | ▼-0.2% |
| 22-11-22 | 1,723.50 | ▲28.00 | ▲1.65% |
| 22-11-21 | 1,695.50 | ▼-1.00 | ▼-0.06% |
| 22-11-18 | 1,696.50 | ▲27.50 | ▲1.65% |
| 22-11-17 | 1,669.00 | ▲25.00 | ▲1.52% |
| 22-11-16 | 1,644.00 | ▲0.50 | ▲0.03% |
| 22-11-15 | 1,643.50 | ▲11.50 | ▲0.7% |
| 22-11-14 | 1,632.00 | ▲4.50 | ▲0.28% |
| 22-11-11 | 1,627.50 | ▼-41.00 | ▼-2.46% |
| 22-11-10 | 1,668.50 | ▲54.50 | ▲3.38% |
| 22-11-09 | 1,614.00 | ▲28.00 | ▲1.77% |
| 22-11-08 | 1,586.00 | ▲16.00 | ▲1.02% |
| 22-11-07 | 1,570.00 | ▼-8.50 | ▼-0.54% |
| 22-11-04 | 1,578.50 | ▲10.00 | ▲0.64% |
| 22-11-03 | 1,568.50 | ▼-7.50 | ▼-0.48% |
| 22-11-02 | 1,576.00 | ▲5.00 | ▲0.32% |
| 22-11-01 | 1,571.00 | ▲15.00 | ▲0.96% |
| 22-10-31 | 1,556.00 | ▲9.00 | ▲0.58% |
| 22-10-28 | 1,547.00 | ▲19.00 | ▲1.24% |
| 22-10-27 | 1,528.00 | ▼-2.00 | ▼-0.13% |
| 22-10-26 | 1,530.00 | ▲7.00 | ▲0.46% |
| 22-10-25 | 1,523.00 | ▲15.00 | ▲0.99% |
| 22-10-24 | 1,508.00 | ▲58.00 | ▲4% |
| 22-10-21 | 1,450.00 | ▼-15.50 | ▼-1.06% |
| 22-10-20 | 1,465.50 | ▼-12.50 | ▼-0.85% |
| 22-10-19 | 1,478.00 | ▼-2.00 | ▼-0.14% |
| 22-10-18 | 1,480.00 | ▼-13.00 | ▼-0.87% |
| 22-10-17 | 1,493.00 | ▲23.00 | ▲1.56% |
| 22-10-14 | 1,470.00 | ▲19.00 | ▲1.31% |
| 22-10-13 | 1,451.00 | ▲23.00 | ▲1.61% |
| 22-10-12 | 1,428.00 | ▼-28.50 | ▼-1.96% |
| 22-10-11 | 1,456.50 | ▼-37.50 | ▼-2.51% |
| 22-10-10 | 1,494.00 | ▼-5.50 | ▼-0.37% |
| 22-10-07 | 1,499.50 | ▼-4.00 | ▼-0.27% |
| 22-10-06 | 1,503.50 | ▼-35.00 | ▼-2.27% |
| 22-10-05 | 1,538.50 | ▼-21.50 | ▼-1.38% |
| 22-10-04 | 1,560.00 | ▼-13.00 | ▼-0.83% |
| 22-10-03 | 1,573.00 | ▲45.50 | ▲2.98% |
| 22-09-30 | 1,527.50 | ▲14.00 | ▲0.93% |
| 22-09-29 | 1,513.50 | ▼-71.50 | ▼-4.51% |
| 22-09-28 | 1,585.00 | ▲36.00 | ▲2.32% |
| 22-09-27 | 1,549.00 | ▼-122.00 | ▼-7.3% |
| 22-09-26 | 1,671.00 | ▼-27.50 | ▼-1.62% |
| 22-09-23 | 1,698.50 | ▼-22.50 | ▼-1.31% |
| 22-09-22 | 1,721.00 | ▼-18.00 | ▼-1.04% |
| 22-09-21 | 1,739.00 | ▲32.00 | ▲1.87% |
| 22-09-20 | 1,707.00 | ▼-38.00 | ▼-2.18% |
| 22-09-16 | 1,745.00 | ▲9.50 | ▲0.55% |
| 22-09-15 | 1,735.50 | ▼-11.00 | ▼-0.63% |
| 22-09-14 | 1,746.50 | ▼-46.50 | ▼-2.59% |
| 22-09-13 | 1,793.00 | ▼-12.50 | ▼-0.69% |
| 22-09-12 | 1,805.50 | ▲15.50 | ▲0.87% |
| 22-09-09 | 1,790.00 | ▲37.50 | ▲2.14% |
| 22-09-08 | 1,752.50 | ▼-1.00 | ▼-0.06% |
| 22-09-07 | 1,753.50 | ▲66.50 | ▲3.94% |
| 22-09-06 | 1,687.00 | ▼-10.00 | ▼-0.59% |
| 22-09-05 | 1,697.00 | ▲13.50 | ▲0.8% |
| 22-09-02 | 1,683.50 | ▲19.00 | ▲1.14% |
| 22-09-01 | 1,664.50 | ▲12.00 | ▲0.73% |
| 22-08-31 | 1,652.50 | ▼-58.50 | ▼-3.42% |
| 22-08-30 | 1,711.00 | ▼-91.50 | ▼-5.08% |
| 22-08-26 | 1,802.50 | ▼-20.00 | ▼-1.1% |
| 22-08-25 | 1,822.50 | ▼-11.00 | ▼-0.6% |
| 22-08-24 | 1,833.50 | ▼-12.50 | ▼-0.68% |
| 22-08-23 | 1,846.00 | ▼-16.00 | ▼-0.86% |
| 22-08-22 | 1,862.00 | ▲20.50 | ▲1.11% |
| 22-08-19 | 1,841.50 | ▲6.00 | ▲0.33% |
| 22-08-18 | 1,835.50 | ▲3.00 | ▲0.16% |
| 22-08-17 | 1,832.50 | ▲2.00 | ▲0.11% |
| 22-08-16 | 1,830.50 | ▲24.00 | ▲1.33% |
| 22-08-15 | 1,806.50 | ▲18.50 | ▲1.03% |
| 22-08-12 | 1,788.00 | ▲14.50 | ▲0.82% |
| 22-08-11 | 1,773.50 | ▲6.50 | ▲0.37% |
| 22-08-10 | 1,767.00 | ▼-43.00 | ▼-2.38% |
| 22-08-09 | 1,810.00 | ▲22.50 | ▲1.26% |
| 22-08-08 | 1,787.50 | ▲15.00 | ▲0.85% |
| 22-08-05 | 1,772.50 | ▼-10.00 | ▼-0.56% |
| 22-08-04 | 1,782.50 | ▲12.50 | ▲0.71% |
| 22-08-03 | 1,770.00 | ▼-21.50 | ▼-1.2% |
| 22-08-02 | 1,791.50 | ▲8.00 | ▲0.45% |
| 22-08-01 | 1,783.50 | ▲15.50 | ▲0.88% |
| 22-07-29 | 1,768.00 | ▲42.00 | ▲2.43% |
| 22-07-28 | 1,726.00 | ▼-53.50 | ▼-3.01% |
| 22-07-27 | 1,779.50 | ▲30.50 | ▲1.74% |
| 22-07-26 | 1,749.00 | ▲9.00 | ▲0.52% |
| 22-07-25 | 1,740.00 | ▲12.50 | ▲0.72% |
| 22-07-22 | 1,727.50 | ▲6.50 | ▲0.38% |
| 22-07-21 | 1,721.00 | ▼-42.50 | ▼-2.41% |
| 22-07-20 | 1,763.50 | ▼-23.50 | ▼-1.32% |
| 22-07-19 | 1,787.00 | ▼-8.00 | ▼-0.45% |
| 22-07-18 | 1,795.00 | ▲42.00 | ▲2.4% |
| 22-07-15 | 1,753.00 | ▲7.00 | ▲0.4% |
| 22-07-14 | 1,746.00 | ▼-15.00 | ▼-0.85% |
| 22-07-13 | 1,761.00 | ▼-16.00 | ▼-0.9% |
| 22-07-12 | 1,777.00 | ▲31.00 | ▲1.78% |
| 22-07-11 | 1,746.00 | ▲52.50 | ▲3.1% |
| 22-07-08 | 1,693.50 | ▼-7.50 | ▼-0.44% |
| 22-07-07 | 1,701.00 | ▲4.00 | ▲0.24% |
| 22-07-06 | 1,697.00 | ▲26.00 | ▲1.56% |
| 22-07-05 | 1,671.00 | ▼-24.50 | ▼-1.45% |
| 22-07-04 | 1,695.50 | ▲18.00 | ▲1.07% |
| 22-07-01 | 1,677.50 | ▲61.50 | ▲3.81% |
| 22-06-30 | 1,616.00 | ▼-34.50 | ▼-2.09% |
| 22-06-29 | 1,650.50 | ▼-15.50 | ▼-0.93% |
| 22-06-28 | 1,666.00 | ▲15.00 | ▲0.91% |
| 22-06-27 | 1,651.00 | ▲1.50 | ▲0.09% |
| 22-06-24 | 1,649.50 | ▲24.50 | ▲1.51% |
| 22-06-23 | 1,625.00 | ▼-2.50 | ▼-0.15% |
| 22-06-22 | 1,627.50 | ▲19.00 | ▲1.18% |
| 22-06-21 | 1,608.50 | ▼-10.50 | ▼-0.65% |
| 22-06-20 | 1,619.00 | ▲31.50 | ▲1.98% |
| 22-06-17 | 1,587.50 | ▼-10.00 | ▼-0.63% |
| 22-06-16 | 1,597.50 | ▼-60.50 | ▼-3.65% |
| 22-06-15 | 1,658.00 | ▲16.50 | ▲1.01% |
| 22-06-14 | 1,641.50 | ▼-67.00 | ▼-3.92% |
| 22-06-13 | 1,708.50 | ▼-46.00 | ▼-2.62% |
| 22-06-10 | 1,754.50 | ▼-10.00 | ▼-0.57% |
| 22-06-09 | 1,764.50 | ▼-10.00 | ▼-0.56% |
| 22-06-08 | 1,774.50 | ▼-33.50 | ▼-1.85% |
| 22-06-07 | 1,808.00 | ▼-12.00 | ▼-0.66% |
| 22-06-06 | 1,820.00 | ▲59.50 | ▲3.38% |
| 22-06-01 | 1,760.50 | ▼-11.50 | ▼-0.65% |
| 22-05-31 | 1,772.00 | ▲7.00 | ▲0.4% |
| 22-05-30 | 1,765.00 | ▲12.50 | ▲0.71% |
| 22-05-27 | 1,752.50 | ▼-29.00 | ▼-1.63% |
| 22-05-26 | 1,781.50 | ▼-86.00 | ▼-4.61% |
| 22-05-25 | 1,867.50 | ▲101.50 | ▲5.75% |
| 22-05-24 | 1,766.00 | ▼-150.50 | ▼-7.85% |
| 22-05-23 | 1,916.50 | ▲4.00 | ▲0.21% |
| 22-05-20 | 1,912.50 | ▲17.00 | ▲0.9% |
| 22-05-19 | 1,895.50 | ▼-24.50 | ▼-1.28% |
| 22-05-18 | 1,920.00 | ▲39.50 | ▲2.1% |
| 22-05-17 | 1,880.50 | ▲11.50 | ▲0.62% |
| 22-05-16 | 1,869.00 | ▲18.00 | ▲0.97% |
| 22-05-13 | 1,851.00 | ▲29.50 | ▲1.62% |
| 22-05-12 | 1,821.50 | ▼-19.50 | ▼-1.06% |
| 22-05-11 | 1,841.00 | ▲20.00 | ▲1.1% |
| 22-05-10 | 1,821.00 | ▲16.50 | ▲0.91% |
| 22-05-09 | 1,804.50 | ▼-23.50 | ▼-1.29% |
| 22-05-06 | 1,828.00 | ▼-37.00 | ▼-1.98% |
| 22-05-05 | 1,865.00 | ▲21.00 | ▲1.14% |
| 22-05-04 | 1,844.00 | ▼-10.50 | ▼-0.57% |
| 22-05-03 | 1,854.50 | ▼-14.00 | ▼-0.75% |
| 22-04-29 | 1,868.50 | ▲12.50 | ▲0.67% |
| 22-04-28 | 1,856.00 | ▲10.00 | ▲0.54% |
| 22-04-27 | 1,846.00 | ▲12.00 | ▲0.65% |
| 22-04-26 | 1,834.00 | ▲6.50 | ▲0.36% |
| 22-04-25 | 1,827.50 | ▼-0.50 | ▼-0.03% |
| 22-04-22 | 1,828.00 | ▲14.00 | ▲0.77% |
| 22-04-21 | 1,814.00 | ▼-12.50 | ▼-0.68% |
| 22-04-20 | 1,826.50 | ▲41.50 | ▲2.32% |
| 22-04-19 | 1,785.00 | ▼-7.50 | ▼-0.42% |
| 22-04-14 | 1,792.50 | ▲3.00 | ▲0.17% |
| 22-04-13 | 1,789.50 | ▲6.00 | ▲0.34% |
| 22-04-12 | 1,783.50 | ▼-13.00 | ▼-0.72% |
| 22-04-11 | 1,796.50 | ▼-20.50 | ▼-1.13% |
| 22-04-08 | 1,817.00 | ▲26.00 | ▲1.45% |
| 22-04-07 | 1,791.00 | ▼-14.50 | ▼-0.8% |
| 22-04-06 | 1,805.50 | ▲8.50 | ▲0.47% |
| 22-04-05 | 1,797.00 | ▲61.00 | ▲3.51% |
| 22-04-04 | 1,736.00 | ▲3.50 | ▲0.2% |
| 22-04-01 | 1,732.50 | ▼-16.00 | ▼-0.92% |
| 22-03-31 | 1,748.50 | ▼-2.00 | ▼-0.11% |
| 22-03-30 | 1,750.50 | ▲42.00 | ▲2.46% |