[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
Tesco : ( TSCO:LN )
324.00GBP ▲ 2.70 (0.84%)
2025-03-20
최근 1년 일별 시세
(2025-03-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-03-20 | 324.00 | ▲2.70 | ▲0.84% |
| 25-03-19 | 321.30 | ▼-4.80 | ▼-1.47% |
| 25-03-18 | 326.10 | ▲1.90 | ▲0.59% |
| 25-03-17 | 324.20 | ▼-15.00 | ▼-4.42% |
| 25-03-14 | 339.20 | ▼-32.30 | ▼-8.69% |
| 25-03-13 | 371.50 | ▼-3.50 | ▼-0.93% |
| 25-03-12 | 375.00 | ▲5.00 | ▲1.35% |
| 25-03-11 | 370.00 | ▼-8.10 | ▼-2.14% |
| 25-03-10 | 378.10 | ▼-2.00 | ▼-0.53% |
| 25-03-07 | 380.10 | ▲4.20 | ▲1.12% |
| 25-03-06 | 375.90 | ▼-3.10 | ▼-0.82% |
| 25-03-05 | 379.00 | ▼-9.70 | ▼-2.5% |
| 25-03-04 | 388.70 | ▲10.70 | ▲2.83% |
| 25-03-03 | 378.00 | ▼-2.20 | ▼-0.58% |
| 25-02-28 | 380.20 | ▲0.80 | ▲0.21% |
| 25-02-27 | 379.40 | ▲1.30 | ▲0.34% |
| 25-02-26 | 378.10 | ▲2.60 | ▲0.69% |
| 25-02-25 | 375.50 | ▼-0.60 | ▼-0.16% |
| 25-02-24 | 376.10 | ▲2.00 | ▲0.53% |
| 25-02-21 | 374.10 | ▼-0.70 | ▼-0.19% |
| 25-02-20 | 374.80 | ▼-6.10 | ▼-1.6% |
| 25-02-19 | 380.90 | ▼-1.40 | ▼-0.37% |
| 25-02-18 | 382.30 | ▼-14.70 | ▼-3.7% |
| 25-02-17 | 397.00 | ▲0.40 | ▲0.1% |
| 25-02-14 | 396.60 | ▲1.20 | ▲0.3% |
| 25-02-13 | 395.40 | ▲2.50 | ▲0.64% |
| 25-02-12 | 392.90 | ▼-1.60 | ▼-0.41% |
| 25-02-11 | 394.50 | ▲4.70 | ▲1.21% |
| 25-02-10 | 389.80 | ▲2.50 | ▲0.65% |
| 25-02-07 | 387.30 | ▲0.30 | ▲0.08% |
| 25-02-06 | 387.00 | ▼-0.60 | ▼-0.15% |
| 25-02-05 | 387.60 | ▲10.20 | ▲2.7% |
| 25-02-04 | 377.40 | ▲5.00 | ▲1.34% |
| 25-02-03 | 372.40 | ▲0.20 | ▲0.05% |
| 25-01-31 | 372.20 | ▼-1.50 | ▼-0.4% |
| 25-01-30 | 373.70 | ▲4.90 | ▲1.33% |
| 25-01-29 | 368.80 | ▼-1.80 | ▼-0.49% |
| 25-01-28 | 370.60 | ▲6.90 | ▲1.9% |
| 25-01-27 | 363.70 | ▲3.70 | ▲1.03% |
| 25-01-24 | 360.00 | ▼-6.60 | ▼-1.8% |
| 25-01-23 | 366.60 | ▼-3.60 | ▼-0.97% |
| 25-01-22 | 370.20 | ▲2.70 | ▲0.73% |
| 25-01-21 | 367.50 | ▲0.80 | ▲0.22% |
| 25-01-20 | 366.70 | ▲2.10 | ▲0.58% |
| 25-01-17 | 364.60 | ▲3.60 | ▲1% |
| 25-01-16 | 361.00 | ▲0.40 | ▲0.11% |
| 25-01-15 | 360.60 | ▲4.00 | ▲1.12% |
| 25-01-14 | 356.60 | ▼-3.60 | ▼-1% |
| 25-01-13 | 360.20 | ▲0.50 | ▲0.14% |
| 25-01-10 | 359.70 | ▼-8.30 | ▼-2.26% |
| 25-01-09 | 368.00 | ▼-2.00 | ▼-0.54% |
| 25-01-08 | 370.00 | ▼-0.60 | ▼-0.16% |
| 25-01-07 | 370.60 | ▼-2.40 | ▼-0.64% |
| 25-01-06 | 373.00 | ▲0.70 | ▲0.19% |
| 25-01-03 | 372.30 | ▼-0.40 | ▼-0.11% |
| 25-01-02 | 372.70 | ▲4.25 | ▲1.15% |
| 25-01-01 | 368.45 | ▲0.15 | ▲0.04% |
| 24-12-31 | 368.30 | ▲2.70 | ▲0.74% |
| 24-12-30 | 365.60 | ▼-1.30 | ▼-0.35% |
| 24-12-27 | 366.90 | ▼-1.60 | ▼-0.43% |
| 24-12-24 | 368.50 | ▲2.50 | ▲0.68% |
| 24-12-23 | 366.00 | ▼-0.40 | ▼-0.11% |
| 24-12-20 | 366.40 | ▼-2.10 | ▼-0.57% |
| 24-12-19 | 368.50 | ▼-4.40 | ▼-1.18% |
| 24-12-18 | 372.90 | ▼-1.10 | ▼-0.29% |
| 24-12-17 | 374.00 | ▲0.90 | ▲0.24% |
| 24-12-16 | 373.10 | ▲1.10 | ▲0.3% |
| 24-12-13 | 372.00 | ▲1.40 | ▲0.38% |
| 24-12-12 | 370.60 | ▲0.40 | ▲0.11% |
| 24-12-11 | 370.20 | ▲1.60 | ▲0.43% |
| 24-12-10 | 368.60 | ▲3.80 | ▲1.04% |
| 24-12-09 | 364.80 | ▼-2.10 | ▼-0.57% |
| 24-12-06 | 366.90 | ▼-7.60 | ▼-2.03% |
| 24-12-05 | 374.50 | ▲1.50 | ▲0.4% |
| 24-12-04 | 373.00 | ▲1.90 | ▲0.51% |
| 24-12-03 | 371.10 | ▲4.40 | ▲1.2% |
| 24-12-02 | 366.70 | ▲0.30 | ▲0.08% |
| 24-11-29 | 366.40 | ▲0.20 | ▲0.05% |
| 24-11-28 | 366.20 | ▲8.30 | ▲2.32% |
| 24-11-27 | 357.90 | ▲7.50 | ▲2.14% |
| 24-11-26 | 350.40 | ▼-1.80 | ▼-0.51% |
| 24-11-25 | 352.20 | ▼-1.20 | ▼-0.34% |
| 24-11-22 | 353.40 | ▲2.50 | ▲0.71% |
| 24-11-21 | 350.90 | ▲2.30 | ▲0.66% |
| 24-11-20 | 348.60 | ▲0.70 | ▲0.2% |
| 24-11-19 | 347.90 | -0.00 | -0% |
| 24-11-18 | 347.90 | ▲2.20 | ▲0.64% |
| 24-11-15 | 345.70 | ▲3.80 | ▲1.11% |
| 24-11-14 | 341.90 | ▲1.70 | ▲0.5% |
| 24-11-13 | 340.20 | ▼-1.60 | ▼-0.47% |
| 24-11-12 | 341.80 | ▼-2.10 | ▼-0.61% |
| 24-11-11 | 343.90 | ▼-1.30 | ▼-0.38% |
| 24-11-08 | 345.20 | ▼-3.30 | ▼-0.95% |
| 24-11-07 | 348.50 | ▼-8.80 | ▼-2.46% |
| 24-11-06 | 357.30 | ▲3.40 | ▲0.96% |
| 24-11-05 | 353.90 | ▲2.10 | ▲0.6% |
| 24-11-04 | 351.80 | ▲3.80 | ▲1.09% |
| 24-11-01 | 348.00 | ▲5.80 | ▲1.69% |
| 24-10-31 | 342.20 | ▼-5.20 | ▼-1.5% |
| 24-10-30 | 347.40 | ▼-0.80 | ▼-0.23% |
| 24-10-29 | 348.20 | ▼-5.40 | ▼-1.53% |
| 24-10-28 | 353.60 | ▲0.80 | ▲0.23% |
| 24-10-25 | 352.80 | ▼-3.80 | ▼-1.07% |
| 24-10-24 | 356.60 | ▲3.00 | ▲0.85% |
| 24-10-23 | 353.60 | ▼-2.50 | ▼-0.7% |
| 24-10-22 | 356.10 | ▼-1.10 | ▼-0.31% |
| 24-10-21 | 357.20 | ▼-4.60 | ▼-1.27% |
| 24-10-18 | 361.80 | ▼-0.30 | ▼-0.08% |
| 24-10-17 | 362.10 | ▲7.00 | ▲1.97% |
| 24-10-16 | 355.10 | ▼-1.50 | ▼-0.42% |
| 24-10-15 | 356.60 | ▲0.10 | ▲0.03% |
| 24-10-14 | 356.50 | ▼-0.70 | ▼-0.2% |
| 24-10-11 | 357.20 | ▼-2.20 | ▼-0.61% |
| 24-10-10 | 359.40 | ▼-4.90 | ▼-1.35% |
| 24-10-09 | 364.30 | ▲3.90 | ▲1.08% |
| 24-10-08 | 360.40 | ▲0.60 | ▲0.17% |
| 24-10-07 | 359.80 | ▼-2.40 | ▼-0.66% |
| 24-10-04 | 362.20 | ▼-1.80 | ▼-0.49% |
| 24-10-03 | 364.00 | ▲9.10 | ▲2.56% |
| 24-10-02 | 354.90 | ▼-4.60 | ▼-1.28% |
| 24-10-01 | 359.50 | ▲0.80 | ▲0.22% |
| 24-09-30 | 358.70 | ▼-2.00 | ▼-0.55% |
| 24-09-27 | 360.70 | ▲2.20 | ▲0.61% |
| 24-09-26 | 358.50 | ▼-7.40 | ▼-2.02% |
| 24-09-25 | 365.90 | ▲1.60 | ▲0.44% |
| 24-09-24 | 364.30 | ▼-1.60 | ▼-0.44% |
| 24-09-23 | 365.90 | ▲2.50 | ▲0.69% |
| 24-09-20 | 363.40 | ▼-2.10 | ▼-0.57% |
| 24-09-19 | 365.50 | ▼-2.90 | ▼-0.79% |
| 24-09-18 | 368.40 | ▼-0.80 | ▼-0.22% |
| 24-09-17 | 369.20 | ▼-1.40 | ▼-0.38% |
| 24-09-16 | 370.60 | ▲6.10 | ▲1.67% |
| 24-09-13 | 364.50 | ▼-4.50 | ▼-1.22% |
| 24-09-12 | 369.00 | ▲2.30 | ▲0.63% |
| 24-09-11 | 366.70 | ▼-0.90 | ▼-0.24% |
| 24-09-10 | 367.60 | ▼-1.10 | ▼-0.3% |
| 24-09-09 | 368.70 | ▲2.10 | ▲0.57% |
| 24-09-06 | 366.60 | ▲0.40 | ▲0.11% |
| 24-09-05 | 366.20 | ▲3.30 | ▲0.91% |
| 24-09-04 | 362.90 | ▲1.20 | ▲0.33% |
| 24-09-03 | 361.70 | ▲5.60 | ▲1.57% |
| 24-09-02 | 356.10 | ▲2.40 | ▲0.68% |
| 24-08-30 | 353.70 | ▲1.20 | ▲0.34% |
| 24-08-29 | 352.50 | ▲4.20 | ▲1.21% |
| 24-08-28 | 348.30 | ▼-3.40 | ▼-0.97% |
| 24-08-27 | 351.70 | ▲2.60 | ▲0.74% |
| 24-08-23 | 349.10 | ▲2.50 | ▲0.72% |
| 24-08-22 | 346.60 | ▲6.80 | ▲2% |
| 24-08-21 | 339.80 | ▲1.00 | ▲0.3% |
| 24-08-20 | 338.80 | ▼-2.60 | ▼-0.76% |
| 24-08-19 | 341.40 | ▲0.20 | ▲0.06% |
| 24-08-16 | 341.20 | -0.00 | -0% |
| 24-08-15 | 341.20 | ▲0.60 | ▲0.18% |
| 24-08-14 | 340.60 | ▲5.60 | ▲1.67% |
| 24-08-13 | 335.00 | ▲1.50 | ▲0.45% |
| 24-08-12 | 333.50 | ▲3.00 | ▲0.91% |
| 24-08-09 | 330.50 | ▲1.50 | ▲0.46% |
| 24-08-08 | 329.00 | ▼-0.30 | ▼-0.09% |
| 24-08-07 | 329.30 | ▲9.10 | ▲2.84% |
| 24-08-06 | 320.20 | ▼-0.90 | ▼-0.28% |
| 24-08-05 | 321.10 | ▼-5.60 | ▼-1.71% |
| 24-08-02 | 326.70 | ▼-3.40 | ▼-1.03% |
| 24-08-01 | 330.10 | ▼-1.50 | ▼-0.45% |
| 24-07-31 | 331.60 | ▼-0.10 | ▼-0.03% |
| 24-07-30 | 331.70 | ▲0.80 | ▲0.24% |
| 24-07-29 | 330.90 | ▲3.80 | ▲1.16% |
| 24-07-26 | 327.10 | ▲1.50 | ▲0.46% |
| 24-07-25 | 325.60 | ▼-1.60 | ▼-0.49% |
| 24-07-24 | 327.20 | ▲1.30 | ▲0.4% |
| 24-07-23 | 325.90 | ▼-0.30 | ▼-0.09% |
| 24-07-22 | 326.20 | ▲0.20 | ▲0.06% |
| 24-07-19 | 326.00 | ▲1.10 | ▲0.34% |
| 24-07-18 | 324.90 | ▲3.30 | ▲1.03% |
| 24-07-17 | 321.60 | ▲2.70 | ▲0.85% |
| 24-07-16 | 318.90 | ▲3.20 | ▲1.01% |
| 24-07-15 | 315.70 | ▼-2.60 | ▼-0.82% |
| 24-07-12 | 318.30 | ▲4.30 | ▲1.37% |
| 24-07-11 | 314.00 | ▲3.40 | ▲1.09% |
| 24-07-10 | 310.60 | ▲2.20 | ▲0.71% |
| 24-07-09 | 308.40 | ▼-1.00 | ▼-0.32% |
| 24-07-08 | 309.40 | ▼-1.60 | ▼-0.51% |
| 24-07-05 | 311.00 | ▲3.30 | ▲1.07% |
| 24-07-04 | 307.70 | ▲3.50 | ▲1.15% |
| 24-07-03 | 304.20 | ▼-0.20 | ▼-0.07% |
| 24-07-02 | 304.40 | ▼-2.90 | ▼-0.94% |
| 24-07-01 | 307.30 | ▲1.30 | ▲0.42% |
| 24-06-28 | 306.00 | ▼-0.50 | ▼-0.16% |
| 24-06-27 | 306.50 | ▼-1.10 | ▼-0.36% |
| 24-06-26 | 307.60 | -0.00 | -0% |
| 24-06-25 | 307.60 | ▼-0.80 | ▼-0.26% |
| 24-06-24 | 308.40 | ▼-0.20 | ▼-0.06% |
| 24-06-21 | 308.60 | ▼-0.30 | ▼-0.1% |
| 24-06-20 | 308.90 | -0.00 | -0% |
| 24-06-19 | 308.90 | ▼-0.40 | ▼-0.13% |
| 24-06-18 | 309.30 | ▲2.30 | ▲0.75% |
| 24-06-17 | 307.00 | ▼-3.20 | ▼-1.03% |
| 24-06-14 | 310.20 | ▲7.70 | ▲2.55% |
| 24-06-13 | 302.50 | ▲0.40 | ▲0.13% |
| 24-06-12 | 302.10 | ▼-0.20 | ▼-0.07% |
| 24-06-11 | 302.30 | ▼-3.50 | ▼-1.14% |
| 24-06-10 | 305.80 | ▼-1.80 | ▼-0.59% |
| 24-06-07 | 307.60 | ▼-2.00 | ▼-0.65% |
| 24-06-06 | 309.60 | ▼-0.40 | ▼-0.13% |
| 24-06-05 | 310.00 | ▼-2.00 | ▼-0.64% |
| 24-06-04 | 312.00 | ▼-0.10 | ▼-0.03% |
| 24-06-03 | 312.10 | ▲1.10 | ▲0.35% |
| 24-05-31 | 311.00 | ▼-0.50 | ▼-0.16% |
| 24-05-30 | 311.50 | ▲2.40 | ▲0.78% |
| 24-05-29 | 309.10 | ▼-2.00 | ▼-0.64% |
| 24-05-28 | 311.10 | ▼-3.90 | ▼-1.24% |
| 24-05-24 | 315.00 | ▲2.70 | ▲0.86% |
| 24-05-23 | 312.30 | ▲0.30 | ▲0.1% |
| 24-05-22 | 312.00 | ▲0.10 | ▲0.03% |
| 24-05-21 | 311.90 | ▲1.50 | ▲0.48% |
| 24-05-20 | 310.40 | ▼-0.50 | ▼-0.16% |
| 24-05-17 | 310.90 | ▲4.20 | ▲1.37% |
| 24-05-16 | 306.70 | ▼-4.00 | ▼-1.29% |
| 24-05-15 | 310.70 | ▼-3.20 | ▼-1.02% |
| 24-05-14 | 313.90 | ▲1.30 | ▲0.42% |
| 24-05-13 | 312.60 | ▲0.90 | ▲0.29% |
| 24-05-10 | 311.70 | ▲1.50 | ▲0.48% |
| 24-05-09 | 310.20 | ▲2.40 | ▲0.78% |
| 24-05-08 | 307.80 | ▲3.50 | ▲1.15% |
| 24-05-07 | 304.30 | ▲6.00 | ▲2.01% |
| 24-05-03 | 298.30 | ▼-1.50 | ▼-0.5% |
| 24-05-02 | 299.80 | ▼-0.20 | ▼-0.07% |
| 24-05-01 | 300.00 | ▲3.70 | ▲1.25% |
| 24-04-30 | 296.30 | ▲4.30 | ▲1.47% |
| 24-04-29 | 292.00 | ▲3.10 | ▲1.07% |
| 24-04-26 | 288.90 | ▼-0.90 | ▼-0.31% |
| 24-04-25 | 289.80 | ▼-1.60 | ▼-0.55% |
| 24-04-24 | 291.40 | ▼-1.60 | ▼-0.55% |
| 24-04-23 | 293.00 | ▲1.90 | ▲0.65% |
| 24-04-22 | 291.10 | ▲9.70 | ▲3.45% |
| 24-04-19 | 281.40 | ▼-1.30 | ▼-0.46% |
| 24-04-18 | 282.70 | ▲0.50 | ▲0.18% |
| 24-04-17 | 282.20 | ▲1.40 | ▲0.5% |
| 24-04-16 | 280.80 | ▼-5.50 | ▼-1.92% |
| 24-04-15 | 286.30 | ▲3.40 | ▲1.2% |
| 24-04-12 | 282.90 | ▲1.10 | ▲0.39% |
| 24-04-11 | 281.80 | ▼-16.20 | ▼-5.44% |
| 24-04-10 | 298.00 | ▲10.50 | ▲3.65% |
| 24-04-09 | 287.50 | ▼-0.50 | ▼-0.17% |
| 24-04-08 | 288.00 | ▼-1.60 | ▼-0.55% |
| 24-04-05 | 289.60 | ▼-2.70 | ▼-0.92% |
| 24-04-04 | 292.30 | ▼-1.30 | ▼-0.44% |
| 24-04-03 | 293.60 | ▼-1.30 | ▼-0.44% |
| 24-04-02 | 294.90 | ▼-1.70 | ▼-0.57% |
| 24-03-28 | 296.60 | ▼-1.60 | ▼-0.54% |
| 24-03-27 | 298.20 | ▲1.40 | ▲0.47% |
| 24-03-26 | 296.80 | ▲3.10 | ▲1.06% |
| 24-03-25 | 293.70 | ▼-1.00 | ▼-0.34% |
| 24-03-23 | 294.70 | ▲0.50 | ▲0.17% |
| 24-03-22 | 294.20 | ▲2.20 | ▲0.75% |
| 24-03-21 | 292.00 | ▲6.30 | ▲2.21% |