[AI의 종목 이야기] 인도 아다니, 일본 메가뱅크서 7.5억달러 조달
무료
Whitbread : ( WTB:LN )
2,690.00GBP ▲ 1.00 (0.04%)
2026-02-09
최근 1년 일별 시세
(2026-02-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-09 | 2,690.00 | ▲1.00 | ▲0.04% |
| 26-02-06 | 2,689.00 | ▼-14.00 | ▼-0.52% |
| 26-02-05 | 2,703.00 | ▼-66.00 | ▼-2.38% |
| 26-02-04 | 2,769.00 | ▲80.00 | ▲2.98% |
| 26-02-03 | 2,689.00 | ▼-58.00 | ▼-2.11% |
| 26-02-02 | 2,747.00 | ▲23.00 | ▲0.84% |
| 26-01-30 | 2,724.00 | ▼-12.00 | ▼-0.44% |
| 26-01-29 | 2,736.00 | ▼-13.00 | ▼-0.47% |
| 26-01-28 | 2,749.00 | ▼-31.00 | ▼-1.12% |
| 26-01-27 | 2,780.00 | ▲4.00 | ▲0.14% |
| 26-01-26 | 2,776.00 | ▲25.00 | ▲0.91% |
| 26-01-23 | 2,751.00 | -0.00 | -0% |
| 26-01-22 | 2,751.00 | ▲37.00 | ▲1.36% |
| 26-01-21 | 2,714.00 | ▼-38.00 | ▼-1.38% |
| 26-01-20 | 2,752.00 | ▼-31.00 | ▼-1.11% |
| 26-01-19 | 2,783.00 | ▲1.00 | ▲0.04% |
| 26-01-16 | 2,782.00 | ▲2.00 | ▲0.07% |
| 26-01-15 | 2,780.00 | ▼-13.00 | ▼-0.47% |
| 26-01-14 | 2,793.00 | ▲26.00 | ▲0.94% |
| 26-01-13 | 2,767.00 | ▲183.00 | ▲7.08% |
| 26-01-12 | 2,584.00 | ▼-50.00 | ▼-1.9% |
| 26-01-09 | 2,634.00 | ▲16.00 | ▲0.61% |
| 26-01-08 | 2,618.00 | ▲55.00 | ▲2.15% |
| 26-01-07 | 2,563.00 | ▲18.00 | ▲0.71% |
| 26-01-06 | 2,545.00 | ▲45.00 | ▲1.8% |
| 26-01-05 | 2,500.00 | ▼-37.00 | ▼-1.46% |
| 26-01-02 | 2,537.00 | ▼-7.00 | ▼-0.28% |
| 26-01-01 | 2,544.00 | ▼-6.00 | ▼-0.24% |
| 25-12-31 | 2,550.00 | ▼-5.00 | ▼-0.2% |
| 25-12-30 | 2,555.00 | ▲13.00 | ▲0.51% |
| 25-12-29 | 2,542.00 | ▼-8.00 | ▼-0.31% |
| 25-12-24 | 2,550.00 | ▼-5.00 | ▼-0.2% |
| 25-12-23 | 2,555.00 | ▼-9.00 | ▼-0.35% |
| 25-12-22 | 2,564.00 | ▲4.00 | ▲0.16% |
| 25-12-19 | 2,560.00 | ▼-39.00 | ▼-1.5% |
| 25-12-18 | 2,599.00 | ▲154.00 | ▲6.3% |
| 25-12-17 | 2,445.00 | ▲29.00 | ▲1.2% |
| 25-12-16 | 2,416.00 | ▲16.00 | ▲0.67% |
| 25-12-15 | 2,400.00 | ▲51.00 | ▲2.17% |
| 25-12-12 | 2,349.00 | ▼-56.00 | ▼-2.33% |
| 25-12-11 | 2,405.00 | ▲70.00 | ▲3% |
| 25-12-10 | 2,335.00 | ▼-26.00 | ▼-1.1% |
| 25-12-09 | 2,361.00 | ▼-2.00 | ▼-0.08% |
| 25-12-08 | 2,363.00 | ▼-38.00 | ▼-1.58% |
| 25-12-05 | 2,401.00 | ▲7.00 | ▲0.29% |
| 25-12-04 | 2,394.00 | ▲24.00 | ▲1.01% |
| 25-12-03 | 2,370.00 | ▼-33.00 | ▼-1.37% |
| 25-12-02 | 2,403.00 | ▼-62.00 | ▼-2.52% |
| 25-12-01 | 2,465.00 | ▼-25.00 | ▼-1% |
| 25-11-28 | 2,490.00 | ▼-322.00 | ▼-11.45% |
| 25-11-27 | 2,812.00 | ▼-25.00 | ▼-0.88% |
| 25-11-26 | 2,837.00 | ▼-3.00 | ▼-0.11% |
| 25-11-25 | 2,840.00 | ▲38.00 | ▲1.36% |
| 25-11-24 | 2,802.00 | ▲29.00 | ▲1.05% |
| 25-11-21 | 2,773.00 | ▲58.00 | ▲2.14% |
| 25-11-20 | 2,715.00 | ▼-27.00 | ▼-0.98% |
| 25-11-19 | 2,742.00 | ▲3.00 | ▲0.11% |
| 25-11-18 | 2,739.00 | ▼-18.00 | ▼-0.65% |
| 25-11-17 | 2,757.00 | ▼-20.00 | ▼-0.72% |
| 25-11-14 | 2,777.00 | ▼-45.00 | ▼-1.59% |
| 25-11-13 | 2,822.00 | ▼-40.00 | ▼-1.4% |
| 25-11-12 | 2,862.00 | ▼-11.00 | ▼-0.38% |
| 25-11-11 | 2,873.00 | ▲13.00 | ▲0.45% |
| 25-11-10 | 2,860.00 | ▲27.00 | ▲0.95% |
| 25-11-07 | 2,833.00 | ▼-10.00 | ▼-0.35% |
| 25-11-06 | 2,843.00 | ▼-31.00 | ▼-1.08% |
| 25-11-05 | 2,874.00 | ▲74.00 | ▲2.64% |
| 25-11-04 | 2,800.00 | ▼-72.00 | ▼-2.51% |
| 25-11-03 | 2,872.00 | ▼-25.00 | ▼-0.86% |
| 25-10-31 | 2,897.00 | ▼-68.00 | ▼-2.29% |
| 25-10-30 | 2,965.00 | ▼-81.00 | ▼-2.66% |
| 25-10-29 | 3,046.00 | ▼-22.00 | ▼-0.72% |
| 25-10-28 | 3,068.00 | ▼-37.00 | ▼-1.19% |
| 25-10-27 | 3,105.00 | ▼-25.00 | ▼-0.8% |
| 25-10-24 | 3,130.00 | ▲5.00 | ▲0.16% |
| 25-10-23 | 3,125.00 | ▼-29.00 | ▼-0.92% |
| 25-10-22 | 3,154.00 | ▲97.00 | ▲3.17% |
| 25-10-21 | 3,057.00 | ▲84.00 | ▲2.83% |
| 25-10-20 | 2,973.00 | ▲71.00 | ▲2.45% |
| 25-10-17 | 2,902.00 | ▲9.00 | ▲0.31% |
| 25-10-16 | 2,893.00 | ▼-331.00 | ▼-10.27% |
| 25-10-15 | 3,224.00 | ▼-28.00 | ▼-0.86% |
| 25-10-14 | 3,252.00 | -0.00 | -0% |
| 25-10-13 | 3,252.00 | ▲7.00 | ▲0.22% |
| 25-10-10 | 3,245.00 | ▲3.00 | ▲0.09% |
| 25-10-09 | 3,242.00 | -0.00 | -0% |
| 25-10-08 | 3,242.00 | ▼-14.00 | ▼-0.43% |
| 25-10-07 | 3,256.00 | ▼-17.00 | ▼-0.52% |
| 25-10-06 | 3,273.00 | ▼-1.00 | ▼-0.03% |
| 25-10-03 | 3,274.00 | ▲29.00 | ▲0.89% |
| 25-10-02 | 3,245.00 | ▲52.00 | ▲1.63% |
| 25-10-01 | 3,193.00 | ▼-27.00 | ▼-0.84% |
| 25-09-30 | 3,220.00 | ▼-2.00 | ▼-0.06% |
| 25-09-29 | 3,222.00 | ▲7.00 | ▲0.22% |
| 25-09-26 | 3,215.00 | ▲63.00 | ▲2% |
| 25-09-25 | 3,152.00 | ▼-21.00 | ▼-0.66% |
| 25-09-24 | 3,173.00 | ▲13.00 | ▲0.41% |
| 25-09-23 | 3,160.00 | ▲32.00 | ▲1.02% |
| 25-09-22 | 3,128.00 | ▼-27.00 | ▼-0.86% |
| 25-09-19 | 3,155.00 | ▼-8.00 | ▼-0.25% |
| 25-09-18 | 3,163.00 | ▲27.00 | ▲0.86% |
| 25-09-17 | 3,136.00 | ▼-3.00 | ▼-0.1% |
| 25-09-16 | 3,139.00 | ▲3.00 | ▲0.1% |
| 25-09-15 | 3,136.00 | ▲28.00 | ▲0.9% |
| 25-09-12 | 3,108.00 | ▼-11.00 | ▼-0.35% |
| 25-09-11 | 3,119.00 | ▲16.00 | ▲0.52% |
| 25-09-10 | 3,103.00 | ▼-57.00 | ▼-1.8% |
| 25-09-09 | 3,160.00 | ▲12.00 | ▲0.38% |
| 25-09-08 | 3,148.00 | ▲45.00 | ▲1.45% |
| 25-09-05 | 3,103.00 | ▲49.00 | ▲1.6% |
| 25-09-04 | 3,054.00 | ▲28.00 | ▲0.93% |
| 25-09-03 | 3,026.00 | ▲43.00 | ▲1.44% |
| 25-09-02 | 2,983.00 | ▼-142.00 | ▼-4.54% |
| 25-09-01 | 3,125.00 | ▼-20.00 | ▼-0.64% |
| 25-08-29 | 3,145.00 | ▼-48.00 | ▼-1.5% |
| 25-08-28 | 3,193.00 | ▲1.00 | ▲0.03% |
| 25-08-27 | 3,192.00 | ▲54.00 | ▲1.72% |
| 25-08-26 | 3,138.00 | ▼-65.00 | ▼-2.03% |
| 25-08-22 | 3,203.00 | ▲62.00 | ▲1.97% |
| 25-08-21 | 3,141.00 | ▲34.00 | ▲1.09% |
| 25-08-20 | 3,107.00 | ▼-15.00 | ▼-0.48% |
| 25-08-19 | 3,122.00 | ▲36.00 | ▲1.17% |
| 25-08-18 | 3,086.00 | ▼-19.00 | ▼-0.61% |
| 25-08-15 | 3,105.00 | ▲25.00 | ▲0.81% |
| 25-08-14 | 3,080.00 | ▲3.00 | ▲0.1% |
| 25-08-13 | 3,077.00 | ▲19.00 | ▲0.62% |
| 25-08-12 | 3,058.00 | ▲35.00 | ▲1.16% |
| 25-08-11 | 3,023.00 | ▼-27.00 | ▼-0.89% |
| 25-08-08 | 3,050.00 | ▲9.00 | ▲0.3% |
| 25-08-07 | 3,041.00 | -0.00 | -0% |
| 25-08-06 | 3,041.00 | ▲42.00 | ▲1.4% |
| 25-08-05 | 2,999.00 | ▲3.00 | ▲0.1% |
| 25-08-04 | 2,996.00 | ▼-3.00 | ▼-0.1% |
| 25-08-01 | 2,999.00 | ▼-54.00 | ▼-1.77% |
| 25-07-31 | 3,053.00 | ▼-73.00 | ▼-2.34% |
| 25-07-30 | 3,126.00 | ▲18.00 | ▲0.58% |
| 25-07-29 | 3,108.00 | ▼-86.00 | ▼-2.69% |
| 25-07-28 | 3,194.00 | ▼-45.00 | ▼-1.39% |
| 25-07-25 | 3,239.00 | ▼-4.00 | ▼-0.12% |
| 25-07-24 | 3,243.00 | ▲15.00 | ▲0.46% |
| 25-07-23 | 3,228.00 | ▲22.00 | ▲0.69% |
| 25-07-22 | 3,206.00 | ▲27.00 | ▲0.85% |
| 25-07-21 | 3,179.00 | ▼-3.00 | ▼-0.09% |
| 25-07-18 | 3,182.00 | ▲61.00 | ▲1.95% |
| 25-07-17 | 3,121.00 | ▲97.00 | ▲3.21% |
| 25-07-16 | 3,024.00 | ▼-28.00 | ▼-0.92% |
| 25-07-15 | 3,052.00 | ▼-4.00 | ▼-0.13% |
| 25-07-14 | 3,056.00 | ▲30.00 | ▲0.99% |
| 25-07-11 | 3,026.00 | ▼-56.00 | ▼-1.82% |
| 25-07-10 | 3,082.00 | ▲100.00 | ▲3.35% |
| 25-07-09 | 2,982.00 | ▲37.00 | ▲1.26% |
| 25-07-08 | 2,945.00 | ▲20.00 | ▲0.68% |
| 25-07-07 | 2,925.00 | ▼-9.00 | ▼-0.31% |
| 25-07-04 | 2,934.00 | ▼-1.00 | ▼-0.03% |
| 25-07-03 | 2,935.00 | ▲36.00 | ▲1.24% |
| 25-07-02 | 2,899.00 | ▼-19.00 | ▼-0.65% |
| 25-07-01 | 2,918.00 | ▲95.00 | ▲3.37% |
| 25-06-30 | 2,823.00 | ▼-6.00 | ▼-0.21% |
| 25-06-27 | 2,829.00 | ▲47.00 | ▲1.69% |
| 25-06-26 | 2,782.00 | ▲26.00 | ▲0.94% |
| 25-06-25 | 2,756.00 | ▼-14.00 | ▼-0.51% |
| 25-06-24 | 2,770.00 | ▲42.00 | ▲1.54% |
| 25-06-23 | 2,728.00 | ▼-36.00 | ▼-1.3% |
| 25-06-20 | 2,764.00 | ▲6.00 | ▲0.22% |
| 25-06-19 | 2,758.00 | ▼-32.00 | ▼-1.15% |
| 25-06-18 | 2,790.00 | ▲10.00 | ▲0.36% |
| 25-06-17 | 2,780.00 | ▼-38.00 | ▼-1.35% |
| 25-06-16 | 2,818.00 | ▲40.00 | ▲1.44% |
| 25-06-13 | 2,778.00 | ▼-52.00 | ▼-1.84% |
| 25-06-12 | 2,830.00 | ▼-59.00 | ▼-2.04% |
| 25-06-11 | 2,889.00 | ▼-15.00 | ▼-0.52% |
| 25-06-10 | 2,904.00 | ▲41.00 | ▲1.43% |
| 25-06-09 | 2,863.00 | ▲21.00 | ▲0.74% |
| 25-06-06 | 2,842.00 | ▲2.00 | ▲0.07% |
| 25-06-05 | 2,840.00 | ▼-49.00 | ▼-1.7% |
| 25-06-04 | 2,889.00 | -0.00 | -0% |
| 25-06-03 | 2,889.00 | ▲18.00 | ▲0.63% |
| 25-06-02 | 2,871.00 | ▼-23.00 | ▼-0.79% |
| 25-05-30 | 2,894.00 | ▲56.00 | ▲1.97% |
| 25-05-29 | 2,838.00 | ▲3.00 | ▲0.11% |
| 25-05-28 | 2,835.00 | ▼-12.00 | ▼-0.42% |
| 25-05-27 | 2,847.00 | ▲48.00 | ▲1.71% |
| 25-05-23 | 2,799.00 | ▲9.00 | ▲0.32% |
| 25-05-22 | 2,790.00 | ▼-79.00 | ▼-2.75% |
| 25-05-21 | 2,869.00 | ▼-31.00 | ▼-1.07% |
| 25-05-20 | 2,900.00 | ▲58.00 | ▲2.04% |
| 25-05-19 | 2,842.00 | ▲12.00 | ▲0.42% |
| 25-05-16 | 2,830.00 | ▼-3.00 | ▼-0.11% |
| 25-05-15 | 2,833.00 | ▼-15.00 | ▼-0.53% |
| 25-05-14 | 2,848.00 | ▼-5.00 | ▼-0.18% |
| 25-05-13 | 2,853.00 | ▲15.00 | ▲0.53% |
| 25-05-12 | 2,838.00 | ▲28.00 | ▲1% |
| 25-05-09 | 2,810.00 | ▼-13.00 | ▼-0.46% |
| 25-05-08 | 2,823.00 | ▲83.00 | ▲3.03% |
| 25-05-07 | 2,740.00 | ▲7.00 | ▲0.26% |
| 25-05-06 | 2,733.00 | ▲29.00 | ▲1.07% |
| 25-05-02 | 2,704.00 | ▼-39.00 | ▼-1.42% |
| 25-05-01 | 2,743.00 | ▲150.00 | ▲5.78% |
| 25-04-30 | 2,593.00 | ▲42.00 | ▲1.65% |
| 25-04-29 | 2,551.00 | ▲4.00 | ▲0.16% |
| 25-04-28 | 2,547.00 | ▲6.00 | ▲0.24% |
| 25-04-25 | 2,541.00 | ▲17.00 | ▲0.67% |
| 25-04-24 | 2,524.00 | ▼-35.00 | ▼-1.37% |
| 25-04-23 | 2,559.00 | ▲22.00 | ▲0.87% |
| 25-04-22 | 2,537.00 | -0.00 | -0% |
| 25-04-17 | 2,537.00 | ▲25.00 | ▲1% |
| 25-04-16 | 2,512.00 | ▼-12.00 | ▼-0.48% |
| 25-04-15 | 2,524.00 | ▲24.00 | ▲0.96% |
| 25-04-14 | 2,500.00 | ▲11.00 | ▲0.44% |
| 25-04-11 | 2,489.00 | ▲40.00 | ▲1.63% |
| 25-04-10 | 2,449.00 | ▲61.00 | ▲2.55% |
| 25-04-09 | 2,388.00 | ▼-37.00 | ▼-1.53% |
| 25-04-08 | 2,425.00 | ▲68.00 | ▲2.89% |
| 25-04-07 | 2,357.00 | ▼-76.00 | ▼-3.12% |
| 25-04-04 | 2,433.00 | ▼-27.00 | ▼-1.1% |
| 25-04-03 | 2,460.00 | ▼-35.00 | ▼-1.4% |
| 25-04-02 | 2,495.00 | ▲36.00 | ▲1.46% |
| 25-04-01 | 2,459.00 | ▲10.00 | ▲0.41% |
| 25-03-31 | 2,449.00 | ▼-37.00 | ▼-1.49% |
| 25-03-28 | 2,486.00 | ▼-13.00 | ▼-0.52% |
| 25-03-27 | 2,499.00 | ▼-51.00 | ▼-2% |
| 25-03-26 | 2,550.00 | ▼-18.00 | ▼-0.7% |
| 25-03-25 | 2,568.00 | ▲24.00 | ▲0.94% |
| 25-03-24 | 2,544.00 | ▼-29.00 | ▼-1.13% |
| 25-03-21 | 2,573.00 | ▼-50.00 | ▼-1.91% |
| 25-03-20 | 2,623.00 | ▲28.00 | ▲1.08% |
| 25-03-19 | 2,595.00 | ▲29.00 | ▲1.13% |
| 25-03-18 | 2,566.00 | ▲25.00 | ▲0.98% |
| 25-03-17 | 2,541.00 | ▲43.00 | ▲1.72% |
| 25-03-14 | 2,498.00 | ▲23.00 | ▲0.93% |
| 25-03-13 | 2,475.00 | ▼-61.00 | ▼-2.41% |
| 25-03-12 | 2,536.00 | ▼-49.00 | ▼-1.9% |
| 25-03-11 | 2,585.00 | ▼-13.00 | ▼-0.5% |
| 25-03-10 | 2,598.00 | ▲84.00 | ▲3.34% |
| 25-03-07 | 2,514.00 | ▼-17.00 | ▼-0.67% |
| 25-03-06 | 2,531.00 | ▼-16.00 | ▼-0.63% |
| 25-03-05 | 2,547.00 | ▲21.00 | ▲0.83% |
| 25-03-04 | 2,526.00 | ▼-141.00 | ▼-5.29% |
| 25-03-03 | 2,667.00 | ▼-7.00 | ▼-0.26% |
| 25-02-28 | 2,674.00 | ▼-6.00 | ▼-0.22% |
| 25-02-27 | 2,680.00 | ▼-27.00 | ▼-1% |
| 25-02-26 | 2,707.00 | ▲70.00 | ▲2.65% |
| 25-02-25 | 2,637.00 | ▼-24.00 | ▼-0.9% |
| 25-02-24 | 2,661.00 | ▲13.00 | ▲0.49% |
| 25-02-21 | 2,648.00 | ▲25.00 | ▲0.95% |
| 25-02-20 | 2,623.00 | ▲7.00 | ▲0.27% |
| 25-02-19 | 2,616.00 | ▼-59.00 | ▼-2.21% |
| 25-02-18 | 2,675.00 | ▼-3.00 | ▼-0.11% |
| 25-02-17 | 2,678.00 | ▼-5.00 | ▼-0.19% |
| 25-02-14 | 2,683.00 | ▲19.00 | ▲0.71% |
| 25-02-13 | 2,664.00 | ▼-80.00 | ▼-2.92% |
| 25-02-12 | 2,744.00 | -0.00 | -0% |
| 25-02-11 | 2,744.00 | ▼-67.00 | ▼-2.38% |