[AI의 종목 이야기] 넷플릭스, 워너브러더스 인수 위해 '역대급' 590억달러 대출
무료
Tesco : ( TSCO:LN )
453.00GBP ▲ 1.00 (0.22%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 453.00 | ▲1.00 | ▲0.22% |
| 25-12-04 | 452.00 | ▲1.10 | ▲0.24% |
| 25-12-03 | 450.90 | ▼-5.90 | ▼-1.29% |
| 25-12-02 | 456.80 | ▲3.80 | ▲0.84% |
| 25-12-01 | 453.00 | ▲2.70 | ▲0.6% |
| 25-11-28 | 450.30 | ▼-4.90 | ▼-1.08% |
| 25-11-27 | 455.20 | ▲1.80 | ▲0.4% |
| 25-11-26 | 453.40 | ▲8.30 | ▲1.86% |
| 25-11-25 | 445.10 | ▼-3.20 | ▼-0.71% |
| 25-11-24 | 448.30 | ▼-4.20 | ▼-0.93% |
| 25-11-21 | 452.50 | ▲6.30 | ▲1.41% |
| 25-11-20 | 446.20 | ▲6.70 | ▲1.52% |
| 25-11-19 | 439.50 | ▼-1.60 | ▼-0.36% |
| 25-11-18 | 441.10 | ▲3.60 | ▲0.82% |
| 25-11-17 | 437.50 | ▼-0.90 | ▼-0.21% |
| 25-11-14 | 438.40 | ▼-12.90 | ▼-2.86% |
| 25-11-13 | 451.30 | ▼-1.40 | ▼-0.31% |
| 25-11-12 | 452.70 | ▼-9.20 | ▼-1.99% |
| 25-11-11 | 461.90 | ▼-13.70 | ▼-2.88% |
| 25-11-10 | 475.60 | ▲1.30 | ▲0.27% |
| 25-11-07 | 474.30 | ▼-0.10 | ▼-0.02% |
| 25-11-06 | 474.40 | ▲8.10 | ▲1.74% |
| 25-11-05 | 466.30 | ▲5.80 | ▲1.26% |
| 25-11-04 | 460.50 | ▲6.50 | ▲1.43% |
| 25-11-03 | 454.00 | ▼-5.40 | ▼-1.18% |
| 25-10-31 | 459.40 | ▼-3.50 | ▼-0.76% |
| 25-10-30 | 462.90 | ▲5.80 | ▲1.27% |
| 25-10-29 | 457.10 | ▼-1.90 | ▼-0.41% |
| 25-10-28 | 459.00 | ▲0.20 | ▲0.04% |
| 25-10-27 | 458.80 | ▲3.40 | ▲0.75% |
| 25-10-24 | 455.40 | ▲9.80 | ▲2.2% |
| 25-10-23 | 445.60 | ▼-2.60 | ▼-0.58% |
| 25-10-22 | 448.20 | ▲5.40 | ▲1.22% |
| 25-10-21 | 442.80 | ▼-0.50 | ▼-0.11% |
| 25-10-20 | 443.30 | ▲1.20 | ▲0.27% |
| 25-10-17 | 442.10 | ▼-1.00 | ▼-0.23% |
| 25-10-16 | 443.10 | ▼-1.80 | ▼-0.4% |
| 25-10-15 | 444.90 | ▼-3.60 | ▼-0.8% |
| 25-10-14 | 448.50 | ▲2.70 | ▲0.61% |
| 25-10-13 | 445.80 | ▼-0.70 | ▼-0.16% |
| 25-10-10 | 446.50 | ▲1.00 | ▲0.22% |
| 25-10-09 | 445.50 | ▼-2.00 | ▼-0.45% |
| 25-10-08 | 447.50 | ▼-0.90 | ▼-0.2% |
| 25-10-07 | 448.40 | ▼-1.10 | ▼-0.24% |
| 25-10-06 | 449.50 | ▲0.80 | ▲0.18% |
| 25-10-03 | 448.70 | ▼-3.70 | ▼-0.82% |
| 25-10-02 | 452.40 | ▲22.70 | ▲5.28% |
| 25-10-01 | 429.70 | ▼-15.80 | ▼-3.55% |
| 25-09-30 | 445.50 | ▲4.80 | ▲1.09% |
| 25-09-29 | 440.70 | ▼-0.70 | ▼-0.16% |
| 25-09-26 | 441.40 | ▲6.80 | ▲1.56% |
| 25-09-25 | 434.60 | ▲1.40 | ▲0.32% |
| 25-09-24 | 433.20 | ▼-1.60 | ▼-0.37% |
| 25-09-23 | 434.80 | ▲2.70 | ▲0.62% |
| 25-09-22 | 432.10 | ▼-2.70 | ▼-0.62% |
| 25-09-19 | 434.80 | ▲1.50 | ▲0.35% |
| 25-09-18 | 433.30 | ▼-6.40 | ▼-1.46% |
| 25-09-17 | 439.70 | ▲1.10 | ▲0.25% |
| 25-09-16 | 438.60 | ▼-1.10 | ▼-0.25% |
| 25-09-15 | 439.70 | ▲0.80 | ▲0.18% |
| 25-09-12 | 438.90 | ▲1.20 | ▲0.27% |
| 25-09-11 | 437.70 | ▲2.50 | ▲0.57% |
| 25-09-10 | 435.20 | ▼-3.70 | ▼-0.84% |
| 25-09-09 | 438.90 | ▼-1.10 | ▼-0.25% |
| 25-09-08 | 440.00 | ▼-1.00 | ▼-0.23% |
| 25-09-05 | 441.00 | ▲2.20 | ▲0.5% |
| 25-09-04 | 438.80 | ▲7.70 | ▲1.79% |
| 25-09-03 | 431.10 | ▲6.20 | ▲1.46% |
| 25-09-02 | 424.90 | ▼-6.10 | ▼-1.42% |
| 25-09-01 | 431.00 | ▲8.30 | ▲1.96% |
| 25-08-29 | 422.70 | ▲0.20 | ▲0.05% |
| 25-08-28 | 422.50 | ▼-4.60 | ▼-1.08% |
| 25-08-27 | 427.10 | ▼-4.90 | ▼-1.13% |
| 25-08-26 | 432.00 | ▲5.70 | ▲1.34% |
| 25-08-22 | 426.30 | ▼-5.20 | ▼-1.21% |
| 25-08-21 | 431.50 | ▲4.30 | ▲1.01% |
| 25-08-20 | 427.20 | ▲5.20 | ▲1.23% |
| 25-08-19 | 422.00 | ▲6.40 | ▲1.54% |
| 25-08-18 | 415.60 | ▲2.40 | ▲0.58% |
| 25-08-15 | 413.20 | ▼-0.90 | ▼-0.22% |
| 25-08-14 | 414.10 | ▼-0.50 | ▼-0.12% |
| 25-08-13 | 414.60 | ▲1.80 | ▲0.44% |
| 25-08-12 | 412.80 | ▲1.30 | ▲0.32% |
| 25-08-11 | 411.50 | ▲4.60 | ▲1.13% |
| 25-08-08 | 406.90 | ▼-4.00 | ▼-0.97% |
| 25-08-07 | 410.90 | ▼-10.10 | ▼-2.4% |
| 25-08-06 | 421.00 | ▼-0.80 | ▼-0.19% |
| 25-08-05 | 421.80 | ▼-3.50 | ▼-0.82% |
| 25-08-04 | 425.30 | ▲1.30 | ▲0.31% |
| 25-08-01 | 424.00 | ▼-1.40 | ▼-0.33% |
| 25-07-31 | 425.40 | ▲1.80 | ▲0.42% |
| 25-07-30 | 423.60 | ▼-1.40 | ▼-0.33% |
| 25-07-29 | 425.00 | ▲1.50 | ▲0.35% |
| 25-07-28 | 423.50 | ▼-5.00 | ▼-1.17% |
| 25-07-25 | 428.50 | ▲0.50 | ▲0.12% |
| 25-07-24 | 428.00 | -0.00 | -0% |
| 25-07-23 | 428.00 | ▲1.90 | ▲0.45% |
| 25-07-22 | 426.10 | ▲1.60 | ▲0.38% |
| 25-07-21 | 424.50 | ▲8.30 | ▲1.99% |
| 25-07-18 | 416.20 | ▲4.10 | ▲0.99% |
| 25-07-17 | 412.10 | ▲4.50 | ▲1.1% |
| 25-07-16 | 407.60 | ▼-0.20 | ▼-0.05% |
| 25-07-15 | 407.80 | ▼-2.00 | ▼-0.49% |
| 25-07-14 | 409.80 | ▲8.70 | ▲2.17% |
| 25-07-11 | 401.10 | -0.00 | -0% |
| 25-07-10 | 401.10 | ▼-1.60 | ▼-0.4% |
| 25-07-09 | 402.70 | ▲2.60 | ▲0.65% |
| 25-07-08 | 400.10 | ▼-4.00 | ▼-0.99% |
| 25-07-07 | 404.10 | ▼-1.40 | ▼-0.35% |
| 25-07-04 | 405.50 | ▲0.50 | ▲0.12% |
| 25-07-03 | 405.00 | ▲9.20 | ▲2.32% |
| 25-07-02 | 395.80 | ▼-10.20 | ▼-2.51% |
| 25-07-01 | 406.00 | ▲4.70 | ▲1.17% |
| 25-06-30 | 401.30 | ▲0.40 | ▲0.1% |
| 25-06-27 | 400.90 | ▼-2.00 | ▼-0.5% |
| 25-06-26 | 402.90 | ▲0.80 | ▲0.2% |
| 25-06-25 | 402.10 | ▼-0.40 | ▼-0.1% |
| 25-06-24 | 402.50 | ▲1.40 | ▲0.35% |
| 25-06-23 | 401.10 | ▼-0.90 | ▼-0.22% |
| 25-06-20 | 402.00 | ▼-0.20 | ▼-0.05% |
| 25-06-19 | 402.20 | ▲1.40 | ▲0.35% |
| 25-06-18 | 400.80 | ▲4.60 | ▲1.16% |
| 25-06-17 | 396.20 | ▲2.10 | ▲0.53% |
| 25-06-16 | 394.10 | ▼-4.10 | ▼-1.03% |
| 25-06-13 | 398.20 | ▲6.60 | ▲1.69% |
| 25-06-12 | 391.60 | ▲6.30 | ▲1.64% |
| 25-06-11 | 385.30 | ▼-0.20 | ▼-0.05% |
| 25-06-10 | 385.50 | ▲0.90 | ▲0.23% |
| 25-06-09 | 384.60 | ▼-6.00 | ▼-1.54% |
| 25-06-06 | 390.60 | ▲3.30 | ▲0.85% |
| 25-06-05 | 387.30 | ▼-1.30 | ▼-0.33% |
| 25-06-04 | 388.60 | ▼-1.40 | ▼-0.36% |
| 25-06-03 | 390.00 | ▼-0.60 | ▼-0.15% |
| 25-06-02 | 390.60 | ▲2.60 | ▲0.67% |
| 25-05-30 | 388.00 | ▲5.50 | ▲1.44% |
| 25-05-29 | 382.50 | ▼-2.90 | ▼-0.75% |
| 25-05-28 | 385.40 | ▼-1.40 | ▼-0.36% |
| 25-05-27 | 386.80 | ▲5.10 | ▲1.34% |
| 25-05-23 | 381.70 | ▲0.20 | ▲0.05% |
| 25-05-22 | 381.50 | ▲0.90 | ▲0.24% |
| 25-05-21 | 380.60 | ▲2.70 | ▲0.71% |
| 25-05-20 | 377.90 | ▲6.80 | ▲1.83% |
| 25-05-19 | 371.10 | ▲8.20 | ▲2.26% |
| 25-05-16 | 362.90 | ▼-0.80 | ▼-0.22% |
| 25-05-15 | 363.70 | ▼-4.40 | ▼-1.2% |
| 25-05-14 | 368.10 | ▲1.60 | ▲0.44% |
| 25-05-13 | 366.50 | ▼-2.20 | ▼-0.6% |
| 25-05-12 | 368.70 | ▼-9.00 | ▼-2.38% |
| 25-05-09 | 377.70 | ▲0.50 | ▲0.13% |
| 25-05-08 | 377.20 | ▼-2.00 | ▼-0.53% |
| 25-05-07 | 379.20 | ▲2.40 | ▲0.64% |
| 25-05-06 | 376.80 | ▲5.80 | ▲1.56% |
| 25-05-02 | 371.00 | ▼-1.50 | ▼-0.4% |
| 25-05-01 | 372.50 | ▲1.80 | ▲0.49% |
| 25-04-30 | 370.70 | ▲5.80 | ▲1.59% |
| 25-04-29 | 364.90 | ▲7.60 | ▲2.13% |
| 25-04-28 | 357.30 | ▼-0.60 | ▼-0.17% |
| 25-04-25 | 357.90 | ▼-2.40 | ▼-0.67% |
| 25-04-24 | 360.30 | ▲2.60 | ▲0.73% |
| 25-04-23 | 357.70 | ▼-2.20 | ▼-0.61% |
| 25-04-22 | 359.90 | ▲5.30 | ▲1.49% |
| 25-04-17 | 354.60 | ▲9.00 | ▲2.6% |
| 25-04-16 | 345.60 | ▲0.10 | ▲0.03% |
| 25-04-15 | 345.50 | ▲9.10 | ▲2.71% |
| 25-04-14 | 336.40 | ▲8.70 | ▲2.65% |
| 25-04-11 | 327.70 | ▲13.10 | ▲4.16% |
| 25-04-10 | 314.60 | ▼-20.60 | ▼-6.15% |
| 25-04-09 | 335.20 | ▼-2.20 | ▼-0.65% |
| 25-04-08 | 337.40 | ▲10.30 | ▲3.15% |
| 25-04-07 | 327.10 | ▼-12.90 | ▼-3.79% |
| 25-04-04 | 340.00 | ▼-5.60 | ▼-1.62% |
| 25-04-03 | 345.60 | ▲14.50 | ▲4.38% |
| 25-04-02 | 331.10 | ▲1.10 | ▲0.33% |
| 25-04-01 | 330.00 | ▼-2.30 | ▼-0.69% |
| 25-03-31 | 332.30 | -0.00 | -0% |
| 25-03-28 | 332.30 | ▲3.00 | ▲0.91% |
| 25-03-27 | 329.30 | ▼-3.40 | ▼-1.02% |
| 25-03-26 | 332.70 | ▲2.90 | ▲0.88% |
| 25-03-25 | 329.80 | ▲4.00 | ▲1.23% |
| 25-03-24 | 325.80 | ▲0.20 | ▲0.06% |
| 25-03-21 | 325.60 | ▲1.60 | ▲0.49% |
| 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% |