[AI의 종목 이야기] 알파벳 TPU 최대 1조달러 매출 기대
무료
FTSE 100 : ( UKX:IND )
9,667 ▼ -44 (-0.45%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 9,667 | ▼-44 | ▼-0.45% |
| 25-12-04 | 9,711 | ▲19 | ▲0.2% |
| 25-12-03 | 9,692 | ▼-10 | ▼-0.1% |
| 25-12-02 | 9,702 | ▼-1 | ▼-0.01% |
| 25-12-01 | 9,703 | ▼-18 | ▼-0.19% |
| 25-11-28 | 9,721 | ▲27 | ▲0.28% |
| 25-11-27 | 9,694 | ▲2 | ▲0.02% |
| 25-11-26 | 9,692 | ▲82 | ▲0.85% |
| 25-11-25 | 9,610 | ▲75 | ▲0.79% |
| 25-11-24 | 9,535 | ▼-5 | ▼-0.05% |
| 25-11-21 | 9,540 | ▲12 | ▲0.13% |
| 25-11-20 | 9,528 | ▲20 | ▲0.21% |
| 25-11-19 | 9,507 | ▼-45 | ▼-0.47% |
| 25-11-18 | 9,552 | ▼-123 | ▼-1.27% |
| 25-11-17 | 9,675 | ▼-23 | ▼-0.24% |
| 25-11-14 | 9,698 | ▼-109 | ▼-1.11% |
| 25-11-13 | 9,808 | ▼-104 | ▼-1.05% |
| 25-11-12 | 9,911 | ▲12 | ▲0.12% |
| 25-11-11 | 9,900 | ▲112 | ▲1.14% |
| 25-11-10 | 9,787 | ▲105 | ▲1.08% |
| 25-11-07 | 9,683 | ▼-53 | ▼-0.54% |
| 25-11-06 | 9,736 | ▼-41 | ▼-0.42% |
| 25-11-05 | 9,777 | ▲62 | ▲0.64% |
| 25-11-04 | 9,715 | ▲14 | ▲0.14% |
| 25-11-03 | 9,701 | ▼-16 | ▼-0.16% |
| 25-10-31 | 9,717 | ▼-43 | ▼-0.44% |
| 25-10-30 | 9,760 | ▲4 | ▲0.04% |
| 25-10-29 | 9,756 | ▲59 | ▲0.61% |
| 25-10-28 | 9,697 | ▲43 | ▲0.45% |
| 25-10-27 | 9,654 | ▲8 | ▲0.08% |
| 25-10-24 | 9,646 | ▲67 | ▲0.7% |
| 25-10-23 | 9,579 | ▲64 | ▲0.67% |
| 25-10-22 | 9,515 | ▲88 | ▲0.93% |
| 25-10-21 | 9,427 | ▲23 | ▲0.24% |
| 25-10-20 | 9,404 | ▲49 | ▲0.52% |
| 25-10-17 | 9,355 | ▼-82 | ▼-0.87% |
| 25-10-16 | 9,436 | ▲11 | ▲0.12% |
| 25-10-15 | 9,425 | ▼-28 | ▼-0.3% |
| 25-10-14 | 9,453 | ▲10 | ▲0.11% |
| 25-10-13 | 9,443 | ▲15 | ▲0.16% |
| 25-10-10 | 9,427 | ▼-82 | ▼-0.86% |
| 25-10-09 | 9,509 | ▼-39 | ▼-0.41% |
| 25-10-08 | 9,549 | ▲65 | ▲0.69% |
| 25-10-07 | 9,484 | ▲4 | ▲0.04% |
| 25-10-06 | 9,479 | ▼-12 | ▼-0.13% |
| 25-10-03 | 9,491 | ▲64 | ▲0.68% |
| 25-10-02 | 9,428 | ▼-19 | ▼-0.2% |
| 25-10-01 | 9,446 | ▲96 | ▲1.03% |
| 25-09-30 | 9,350 | ▲51 | ▲0.55% |
| 25-09-29 | 9,300 | ▲15 | ▲0.16% |
| 25-09-26 | 9,285 | ▲71 | ▲0.77% |
| 25-09-25 | 9,214 | ▼-36 | ▼-0.39% |
| 25-09-24 | 9,250 | ▲27 | ▲0.29% |
| 25-09-23 | 9,223 | ▼-3 | ▼-0.03% |
| 25-09-22 | 9,227 | ▲10 | ▲0.11% |
| 25-09-19 | 9,217 | ▼-11 | ▼-0.12% |
| 25-09-18 | 9,228 | ▲20 | ▲0.22% |
| 25-09-17 | 9,208 | ▲13 | ▲0.14% |
| 25-09-16 | 9,196 | ▼-81 | ▼-0.87% |
| 25-09-15 | 9,277 | ▼-6 | ▼-0.06% |
| 25-09-12 | 9,283 | ▼-14 | ▼-0.15% |
| 25-09-11 | 9,298 | ▲72 | ▲0.78% |
| 25-09-10 | 9,225 | ▼-17 | ▼-0.18% |
| 25-09-09 | 9,243 | ▲21 | ▲0.23% |
| 25-09-08 | 9,221 | ▲13 | ▲0.14% |
| 25-09-05 | 9,208 | ▼-9 | ▼-0.1% |
| 25-09-04 | 9,217 | ▲39 | ▲0.42% |
| 25-09-03 | 9,178 | ▲61 | ▲0.67% |
| 25-09-02 | 9,117 | ▼-80 | ▼-0.87% |
| 25-09-01 | 9,196 | ▲9 | ▲0.1% |
| 25-08-29 | 9,187 | ▼-29 | ▼-0.31% |
| 25-08-28 | 9,217 | ▼-39 | ▼-0.42% |
| 25-08-27 | 9,255 | ▼-10 | ▼-0.11% |
| 25-08-26 | 9,266 | ▼-56 | ▼-0.6% |
| 25-08-22 | 9,321 | ▲12 | ▲0.13% |
| 25-08-21 | 9,309 | ▲21 | ▲0.23% |
| 25-08-20 | 9,288 | ▲99 | ▲1.08% |
| 25-08-19 | 9,189 | ▲31 | ▲0.34% |
| 25-08-18 | 9,158 | ▲19 | ▲0.21% |
| 25-08-15 | 9,139 | ▼-38 | ▼-0.41% |
| 25-08-14 | 9,177 | ▲12 | ▲0.13% |
| 25-08-13 | 9,165 | ▲17 | ▲0.19% |
| 25-08-12 | 9,148 | ▲18 | ▲0.2% |
| 25-08-11 | 9,130 | ▲34 | ▲0.37% |
| 25-08-08 | 9,096 | ▼-5 | ▼-0.05% |
| 25-08-07 | 9,101 | ▼-64 | ▼-0.7% |
| 25-08-06 | 9,164 | ▲22 | ▲0.24% |
| 25-08-05 | 9,143 | ▲14 | ▲0.15% |
| 25-08-04 | 9,128 | ▲60 | ▲0.66% |
| 25-08-01 | 9,069 | ▼-64 | ▼-0.7% |
| 25-07-31 | 9,133 | ▼-4 | ▼-0.04% |
| 25-07-30 | 9,137 | ▲1 | ▲0.01% |
| 25-07-29 | 9,136 | ▲55 | ▲0.61% |
| 25-07-28 | 9,081 | ▼-39 | ▼-0.43% |
| 25-07-25 | 9,120 | ▼-18 | ▼-0.2% |
| 25-07-24 | 9,138 | ▲77 | ▲0.85% |
| 25-07-23 | 9,061 | ▲38 | ▲0.42% |
| 25-07-22 | 9,024 | ▲11 | ▲0.12% |
| 25-07-21 | 9,013 | ▲21 | ▲0.23% |
| 25-07-18 | 8,992 | ▲19 | ▲0.21% |
| 25-07-17 | 8,973 | ▲46 | ▲0.52% |
| 25-07-16 | 8,927 | ▼-12 | ▼-0.13% |
| 25-07-15 | 8,938 | ▼-60 | ▼-0.67% |
| 25-07-14 | 8,998 | ▲57 | ▲0.64% |
| 25-07-11 | 8,941 | ▼-35 | ▼-0.39% |
| 25-07-10 | 8,976 | ▲109 | ▲1.23% |
| 25-07-09 | 8,867 | ▲13 | ▲0.15% |
| 25-07-08 | 8,854 | ▲48 | ▲0.55% |
| 25-07-07 | 8,807 | ▼-16 | ▼-0.18% |
| 25-07-04 | 8,823 | -0 | -0% |
| 25-07-03 | 8,823 | ▲49 | ▲0.56% |
| 25-07-02 | 8,775 | ▼-11 | ▼-0.13% |
| 25-07-01 | 8,785 | ▲24 | ▲0.27% |
| 25-06-30 | 8,761 | ▼-38 | ▼-0.43% |
| 25-06-27 | 8,799 | ▲63 | ▲0.72% |
| 25-06-26 | 8,736 | ▲17 | ▲0.19% |
| 25-06-25 | 8,719 | ▼-40 | ▼-0.46% |
| 25-06-24 | 8,759 | ▲1 | ▲0.01% |
| 25-06-23 | 8,758 | ▼-17 | ▼-0.19% |
| 25-06-20 | 8,775 | ▼-17 | ▼-0.19% |
| 25-06-19 | 8,792 | ▼-52 | ▼-0.59% |
| 25-06-18 | 8,843 | ▲9 | ▲0.1% |
| 25-06-17 | 8,834 | ▼-41 | ▼-0.46% |
| 25-06-16 | 8,875 | ▲25 | ▲0.28% |
| 25-06-13 | 8,851 | ▼-34 | ▼-0.38% |
| 25-06-12 | 8,885 | ▲21 | ▲0.24% |
| 25-06-11 | 8,864 | ▲11 | ▲0.12% |
| 25-06-10 | 8,853 | ▲21 | ▲0.24% |
| 25-06-09 | 8,832 | ▼-6 | ▼-0.07% |
| 25-06-06 | 8,838 | ▲27 | ▲0.31% |
| 25-06-05 | 8,811 | ▲10 | ▲0.11% |
| 25-06-04 | 8,801 | ▲14 | ▲0.16% |
| 25-06-03 | 8,787 | ▲13 | ▲0.15% |
| 25-06-02 | 8,774 | ▲2 | ▲0.02% |
| 25-05-30 | 8,772 | ▲56 | ▲0.64% |
| 25-05-29 | 8,716 | ▼-10 | ▼-0.11% |
| 25-05-28 | 8,726 | ▼-52 | ▼-0.59% |
| 25-05-27 | 8,778 | ▲60 | ▲0.69% |
| 25-05-23 | 8,718 | ▼-21 | ▼-0.24% |
| 25-05-22 | 8,739 | ▼-47 | ▼-0.53% |
| 25-05-21 | 8,786 | ▲5 | ▲0.06% |
| 25-05-20 | 8,781 | ▲82 | ▲0.94% |
| 25-05-19 | 8,699 | ▲15 | ▲0.17% |
| 25-05-16 | 8,685 | ▲51 | ▲0.59% |
| 25-05-15 | 8,634 | ▲49 | ▲0.57% |
| 25-05-14 | 8,585 | ▼-18 | ▼-0.21% |
| 25-05-13 | 8,603 | ▼-2 | ▼-0.02% |
| 25-05-12 | 8,605 | ▲50 | ▲0.58% |
| 25-05-09 | 8,555 | ▲23 | ▲0.27% |
| 25-05-08 | 8,532 | ▼-28 | ▼-0.33% |
| 25-05-07 | 8,559 | ▼-38 | ▼-0.44% |
| 25-05-06 | 8,597 | ▲1 | ▲0.01% |
| 25-05-02 | 8,596 | ▲100 | ▲1.18% |
| 25-05-01 | 8,497 | ▲2 | ▲0.02% |
| 25-04-30 | 8,495 | ▲31 | ▲0.37% |
| 25-04-29 | 8,463 | ▲46 | ▲0.55% |
| 25-04-28 | 8,417 | ▲2 | ▲0.02% |
| 25-04-25 | 8,415 | ▲8 | ▲0.1% |
| 25-04-24 | 8,407 | ▲4 | ▲0.05% |
| 25-04-23 | 8,403 | ▲75 | ▲0.9% |
| 25-04-22 | 8,329 | ▲53 | ▲0.64% |
| 25-04-17 | 8,276 | -0 | -0% |
| 25-04-16 | 8,276 | ▲26 | ▲0.32% |
| 25-04-15 | 8,249 | ▲115 | ▲1.41% |
| 25-04-14 | 8,134 | ▲170 | ▲2.13% |
| 25-04-11 | 7,964 | ▲51 | ▲0.64% |
| 25-04-10 | 7,913 | ▲234 | ▲3.05% |
| 25-04-09 | 7,679 | ▼-231 | ▼-2.92% |
| 25-04-08 | 7,911 | ▲208 | ▲2.7% |
| 25-04-07 | 7,702 | ▼-353 | ▼-4.38% |
| 25-04-04 | 8,055 | ▼-420 | ▼-4.96% |
| 25-04-03 | 8,475 | ▼-134 | ▼-1.56% |
| 25-04-02 | 8,608 | ▼-26 | ▼-0.3% |
| 25-04-01 | 8,635 | ▲52 | ▲0.61% |
| 25-03-31 | 8,583 | ▼-76 | ▼-0.88% |
| 25-03-28 | 8,659 | ▼-7 | ▼-0.08% |
| 25-03-27 | 8,666 | ▼-23 | ▼-0.26% |
| 25-03-26 | 8,690 | ▲26 | ▲0.3% |
| 25-03-25 | 8,664 | ▲26 | ▲0.3% |
| 25-03-24 | 8,638 | ▼-9 | ▼-0.1% |
| 25-03-21 | 8,647 | ▼-55 | ▼-0.63% |
| 25-03-20 | 8,702 | ▼-5 | ▼-0.06% |
| 25-03-19 | 8,707 | ▲1 | ▲0.01% |
| 25-03-18 | 8,705 | ▲25 | ▲0.29% |
| 25-03-17 | 8,680 | ▲48 | ▲0.56% |
| 25-03-14 | 8,632 | ▲90 | ▲1.05% |
| 25-03-13 | 8,543 | ▲2 | ▲0.02% |
| 25-03-12 | 8,541 | ▲45 | ▲0.53% |
| 25-03-11 | 8,496 | ▼-104 | ▼-1.21% |
| 25-03-10 | 8,600 | ▼-80 | ▼-0.92% |
| 25-03-07 | 8,680 | ▼-3 | ▼-0.03% |
| 25-03-06 | 8,683 | ▼-73 | ▼-0.83% |
| 25-03-05 | 8,756 | ▼-3 | ▼-0.03% |
| 25-03-04 | 8,759 | ▼-112 | ▼-1.26% |
| 25-03-03 | 8,871 | ▲62 | ▲0.7% |
| 25-02-28 | 8,810 | ▲54 | ▲0.62% |
| 25-02-27 | 8,756 | ▲25 | ▲0.29% |
| 25-02-26 | 8,731 | ▲63 | ▲0.73% |
| 25-02-25 | 8,669 | ▲10 | ▲0.12% |
| 25-02-24 | 8,659 | -0 | -0% |
| 25-02-21 | 8,659 | ▼-4 | ▼-0.05% |
| 25-02-20 | 8,663 | ▼-50 | ▼-0.57% |
| 25-02-19 | 8,713 | ▼-54 | ▼-0.62% |
| 25-02-18 | 8,767 | ▼-1 | ▼-0.01% |
| 25-02-17 | 8,768 | ▲36 | ▲0.41% |
| 25-02-14 | 8,732 | ▼-32 | ▼-0.37% |
| 25-02-13 | 8,765 | ▼-43 | ▼-0.49% |
| 25-02-12 | 8,807 | ▲30 | ▲0.34% |
| 25-02-11 | 8,777 | ▲10 | ▲0.11% |
| 25-02-10 | 8,768 | ▲67 | ▲0.77% |
| 25-02-07 | 8,701 | ▼-27 | ▼-0.31% |
| 25-02-06 | 8,727 | ▲104 | ▲1.21% |
| 25-02-05 | 8,623 | ▲53 | ▲0.62% |
| 25-02-04 | 8,571 | ▼-13 | ▼-0.15% |
| 25-02-03 | 8,584 | ▼-90 | ▼-1.04% |
| 25-01-31 | 8,674 | ▲27 | ▲0.31% |
| 25-01-30 | 8,647 | ▲89 | ▲1.04% |
| 25-01-29 | 8,558 | ▲24 | ▲0.28% |
| 25-01-28 | 8,534 | ▲30 | ▲0.35% |
| 25-01-27 | 8,504 | ▲1 | ▲0.01% |
| 25-01-24 | 8,502 | ▼-63 | ▼-0.74% |
| 25-01-23 | 8,565 | ▲20 | ▲0.23% |
| 25-01-22 | 8,545 | ▼-3 | ▼-0.04% |
| 25-01-21 | 8,548 | ▲28 | ▲0.33% |
| 25-01-20 | 8,521 | ▲15 | ▲0.18% |
| 25-01-17 | 8,505 | ▲113 | ▲1.35% |
| 25-01-16 | 8,392 | ▲91 | ▲1.1% |
| 25-01-15 | 8,301 | ▲100 | ▲1.22% |
| 25-01-14 | 8,202 | ▼-23 | ▼-0.28% |
| 25-01-13 | 8,224 | ▼-24 | ▼-0.29% |
| 25-01-10 | 8,248 | ▼-71 | ▼-0.85% |
| 25-01-09 | 8,320 | ▲69 | ▲0.84% |
| 25-01-08 | 8,251 | ▲6 | ▲0.07% |
| 25-01-07 | 8,245 | ▼-4 | ▼-0.05% |
| 25-01-06 | 8,250 | ▲26 | ▲0.32% |
| 25-01-03 | 8,224 | ▼-36 | ▼-0.44% |
| 25-01-02 | 8,260 | ▲87 | ▲1.06% |
| 24-12-31 | 8,173 | ▲52 | ▲0.64% |
| 24-12-30 | 8,121 | ▼-29 | ▼-0.36% |
| 24-12-27 | 8,150 | ▲13 | ▲0.16% |
| 24-12-24 | 8,137 | ▲34 | ▲0.42% |
| 24-12-23 | 8,103 | ▲18 | ▲0.22% |
| 24-12-20 | 8,085 | ▼-21 | ▼-0.26% |
| 24-12-19 | 8,105 | ▼-94 | ▼-1.15% |
| 24-12-18 | 8,199 | ▲4 | ▲0.05% |
| 24-12-17 | 8,195 | ▼-67 | ▼-0.81% |
| 24-12-16 | 8,262 | ▼-38 | ▼-0.46% |
| 24-12-13 | 8,300 | ▼-11 | ▼-0.13% |
| 24-12-12 | 8,312 | ▲10 | ▲0.12% |
| 24-12-11 | 8,302 | ▲21 | ▲0.25% |
| 24-12-10 | 8,280 | ▼-72 | ▼-0.86% |
| 24-12-09 | 8,352 | ▲43 | ▲0.52% |