Hot Features
프리미엄
FTSE 4Good Global (4GGL)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -155.5 | -0.997223805881 | 15593.29 | 15601.89 | 15101.49 | 0 | 0 | IX |
| 4 | -102.02 | -0.656507383295 | 15539.81 | 15856.69 | 15101.49 | 0 | 0 | IX |
| 12 | -208.8 | -1.33447607434 | 15646.59 | 15856.69 | 14865.36 | 0 | 0 | IX |
| 26 | 590.2 | 3.97505588449 | 14847.59 | 15856.69 | 14594.78 | 0 | 0 | IX |
| 52 | 1662.93 | 12.0722098083 | 13774.86 | 15856.69 | 13454.68 | 0 | 0 | IX |
| 156 | 3605.15 | 30.4678414961 | 11832.64 | 15856.69 | 9462.16 | 0 | 0 | IX |
| 260 | 6503.12 | 72.7852287773 | 8934.67 | 15856.69 | 6486.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 15332.51 | 122.48 | 0.81 | 15197.48 | 15346.61 | 15192.13 | 0 |
| 1741109400 | 15210.03 | -311.81 | -2.01 | 15321.91 | 15334.38 | 15101.49 | 0 |
| 1741023000 | 15521.84 | 183.08 | 1.19 | 15491.03 | 15591.43 | 15477.83 | 0 |
| 1740763800 | 15338.76 | -185.41 | -1.19 | 15309.89 | 15367.65 | 15245.32 | 0 |
| 1740677400 | 15524.17 | -149.98 | -0.96 | 15593.29 | 15601.89 | 15464.7 | 0 |
| 1740591000 | 15674.15 | 106.81 | 0.69 | 15545.74 | 15683.17 | 15537.61 | 0 |
| 1740504600 | 15567.34 | -122.91 | -0.78 | 15585.56 | 15635.5 | 15502.34 | 0 |
| 1740418200 | 15690.25 | -88.95 | -0.56 | 15680.24 | 15724.53 | 15592.59 | 0 |
| 1740159000 | 15779.2 | -40.87 | -0.26 | 15834.6 | 15856.69 | 15762.69 | 0 |
| 1740072600 | 15820.07 | 27.64 | 0.18 | 15822.6 | 15849.45 | 15768.44 | 0 |
| 1739986200 | 15792.43 | -33.86 | -0.21 | 15840.11 | 15848.41 | 15768.81 | 0 |
| 1739899800 | 15826.29 | 6.61 | 0.04 | 15808.73 | 15844.17 | 15799.13 | 0 |
| 1739813400 | 15819.68 | 32.19 | 0.20 | 15803.27 | 15820.66 | 15798.01 | 0 |
| 1739554200 | 15787.49 | 62.74 | 0.40 | 15793.82 | 15823.76 | 15786.05 | 0 |
| 1739467800 | 15724.75 | 141.65 | 0.91 | 15596.86 | 15740.79 | 15593.54 | 0 |
| 1739381400 | 15583.1 | -12.67 | -0.08 | 15599.71 | 15613.83 | 15461.5 | 0 |
| 1739295000 | 15595.77 | 50.12 | 0.32 | 15554.34 | 15609.94 | 15539.64 | 0 |
| 1739208600 | 15545.65 | 71.88 | 0.46 | 15455.79 | 15581.63 | 15453.37 | 0 |
| 1738949400 | 15473.77 | -116.24 | -0.75 | 15603.62 | 15631.89 | 15464.51 | 0 |
| 1738863000 | 15590.01 | 92.56 | 0.60 | 15539.81 | 15600.31 | 15524.66 | 0 |
| 1738776600 | 15497.45 | 109.79 | 0.71 | 15430.26 | 15511.66 | 15408.62 | 0 |
| 1738690200 | 15387.66 | 93.86 | 0.61 | 15325.46 | 15435.86 | 15296.03 | 0 |
| 1738603800 | 15293.8 | -370.68 | -2.37 | 15405.84 | 15412.55 | 15158.43 | 0 |
| 1738344600 | 15664.48 | 146.64 | 0.94 | 15567.99 | 15665.29 | 15564.27 | 0 |
| 1738258200 | 15517.84 | -3.46 | -0.02 | 15521.25 | 15586.83 | 15502.4 | 0 |
| 1738171800 | 15521.3 | 13.08 | 0.08 | 15549.02 | 15570.69 | 15503.78 | 0 |
| 1738085400 | 15508.22 | 114.07 | 0.74 | 15383.79 | 15511.14 | 15369.42 | 0 |
| 1737999000 | 15394.15 | -302.86 | -1.93 | 15658.24 | 15667.86 | 15365.91 | 0 |
| 1737739800 | 15697.01 | 68.8 | 0.44 | 15672.64 | 15717.01 | 15672.64 | 0 |
| 1737653400 | 15628.21 | 4.49 | 0.03 | 15603.83 | 15642 | 15576.96 | 0 |
| 1737567000 | 15623.72 | 150.26 | 0.97 | 15504.47 | 15625.06 | 15496.2 | 0 |
| 1737480600 | 15473.46 | 87.17 | 0.57 | 15386.52 | 15474.98 | 15375.19 | 0 |
| 1737394200 | 15386.29 | 28.43 | 0.19 | 15355.74 | 15421.11 | 15348.49 | 0 |
| 1737135000 | 15357.86 | 62.25 | 0.41 | 15217.28 | 15364.61 | 15212.36 | 0 |
| 1737048600 | 15295.61 | 90.78 | 0.60 | 15251.5 | 15299.41 | 15236.34 | 0 |
| 1736962200 | 15204.83 | 252.4 | 1.69 | 15008.68 | 15248.53 | 15004.75 | 0 |
| 1736875800 | 14952.43 | 24.38 | 0.16 | 14979.6 | 15049.53 | 14932.13 | 0 |
| 1736789400 | 14928.05 | -80.16 | -0.53 | 14971.93 | 14988.18 | 14865.36 | 0 |
| 1736530200 | 15008.21 | -254.49 | -1.67 | 15244.57 | 15252.22 | 14981.44 | 0 |
| 1736443800 | 15262.7 | 68.04 | 0.45 | 15248.01 | 15271.19 | 15225.69 | 0 |
| 1736357400 | 15194.66 | -120.01 | -0.78 | 15261.33 | 15274.42 | 15194.66 | 0 |
| 1736271000 | 15314.67 | -138.07 | -0.89 | 15399.68 | 15465.22 | 15308.79 | 0 |
| 1736184600 | 15452.74 | 217.31 | 1.43 | 15246.84 | 15477.97 | 15246.17 | 0 |
| 1735925400 | 15235.43 | 104.52 | 0.69 | 15148.97 | 15247.92 | 15137.32 | 0 |
| 1735839000 | 15130.91 | -27.59 | -0.18 | 15172.84 | 15259.06 | 15130.91 | 0 |
| 1735666200 | 15158.5 | -96.87 | -0.63 | 15223.26 | 15254.71 | 15158.5 | 0 |
| 1735579800 | 15255.37 | -25.89 | -0.17 | 15336.12 | 15346.01 | 15145.74 | 0 |
| 1735320600 | 15281.26 | -95.92 | -0.62 | 15435.62 | 15461.86 | 15268.89 | 0 |
| 1735061400 | 15377.18 | 133.43 | 0.88 | 15301.18 | 15378.81 | 15298 | 0 |
| 1734975000 | 15243.75 | -33.01 | -0.22 | 15212.65 | 15260.54 | 15165.35 | 0 |
| 1734715800 | 15276.76 | 161.48 | 1.07 | 15059.58 | 15276.76 | 14957.17 | 0 |
| 1734629400 | 15115.28 | -414.39 | -2.67 | 15145.48 | 15201.95 | 15094.9 | 0 |
| 1734543000 | 15529.67 | 8.54 | 0.06 | 15507.89 | 15542.99 | 15490.73 | 0 |
| 1734456600 | 15521.13 | -42.68 | -0.27 | 15570.39 | 15570.99 | 15482.61 | 0 |
| 1734370200 | 15563.81 | 48.46 | 0.31 | 15542.49 | 15576.38 | 15523.24 | 0 |
| 1734111000 | 15515.35 | -95.44 | -0.61 | 15532.29 | 15613.13 | 15511.98 | 0 |
| 1734024600 | 15610.79 | -19.96 | -0.13 | 15646.59 | 15651.97 | 15584.82 | 0 |
| 1733938200 | 15630.75 | 83.46 | 0.54 | 15528.81 | 15639.7 | 15511.41 | 0 |
| 1733851800 | 15547.29 | -80.51 | -0.52 | 15613.06 | 15614.36 | 15541.91 | 0 |
| 1733765400 | 15627.8 | -29.99 | -0.19 | 15641.14 | 15672.09 | 15620.28 | 0 |
| 1733506200 | 15657.79 | -37.78 | -0.24 | 15659.18 | 15703.48 | 15647.56 | 0 |
