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 | -85.89 | -0.559987951359 | 15337.83 | 15397.35 | 15106.15 | 0 | 0 | IX |
| 4 | -68.32 | -0.445945434346 | 15320.26 | 15558.94 | 15025 | 0 | 0 | IX |
| 12 | 65.75 | 0.432959155654 | 15186.19 | 15591.22 | 14594.78 | 0 | 0 | IX |
| 26 | 794.21 | 5.49332433238 | 14457.73 | 15591.22 | 13749.11 | 0 | 0 | IX |
| 52 | 2697.63 | 21.4876803265 | 12554.31 | 15591.22 | 12495.91 | 0 | 0 | IX |
| 156 | 2198.73 | 16.8443624212 | 13053.21 | 15591.22 | 9462.16 | 0 | 0 | IX |
| 260 | 5981.71 | 64.5260149964 | 9270.23 | 15591.22 | 6486.85 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 15157.96 | -55.83 | -0.37 | 15238.99 | 15249.06 | 15106.15 | 0 |
| 1732037400 | 15213.79 | 27.58 | 0.18 | 15218.75 | 15220.83 | 15118.91 | 0 |
| 1731951000 | 15186.21 | 35.74 | 0.24 | 15146.6 | 15208.59 | 15110.23 | 0 |
| 1731691800 | 15150.47 | -200.35 | -1.31 | 15334.91 | 15340.19 | 15143.38 | 0 |
| 1731605400 | 15350.82 | -20.38 | -0.13 | 15337.83 | 15397.35 | 15329.6 | 0 |
| 1731519000 | 15371.2 | -14.99 | -0.10 | 15382.79 | 15393.88 | 15299.17 | 0 |
| 1731432600 | 15386.19 | -113.3 | -0.73 | 15489.59 | 15492.23 | 15378.66 | 0 |
| 1731346200 | 15499.49 | -7.1 | -0.05 | 15497.05 | 15554.28 | 15493.53 | 0 |
| 1731087000 | 15506.59 | -28.3 | -0.18 | 15549.33 | 15558.94 | 15503.32 | 0 |
| 1731000600 | 15534.89 | 199.21 | 1.30 | 15398.54 | 15537.11 | 15398.08 | 0 |
| 1730914200 | 15335.68 | 139.88 | 0.92 | 15167.02 | 15356.42 | 15140.83 | 0 |
| 1730827800 | 15195.8 | 115.26 | 0.76 | 15075.79 | 15204.65 | 15072.99 | 0 |
| 1730741400 | 15080.54 | -45.14 | -0.30 | 15114.12 | 15137.91 | 15043.97 | 0 |
| 1730482200 | 15125.68 | 29.93 | 0.20 | 15036.78 | 15155.78 | 15025 | 0 |
| 1730395800 | 15095.75 | -257.47 | -1.68 | 15299.19 | 15315.66 | 15060.88 | 0 |
| 1730309400 | 15353.22 | -30.97 | -0.20 | 15380.45 | 15393.52 | 15301.04 | 0 |
| 1730223000 | 15384.19 | 6.71 | 0.04 | 15368.01 | 15397.57 | 15318.14 | 0 |
| 1730136600 | 15377.48 | -6.26 | -0.04 | 15311.32 | 15402.19 | 15309.14 | 0 |
| 1729873800 | 15383.74 | 90.77 | 0.59 | 15310.55 | 15419.66 | 15305.87 | 0 |
| 1729787400 | 15292.97 | -17.03 | -0.11 | 15320.26 | 15349.92 | 15272.03 | 0 |
| 1729701000 | 15310 | -109.46 | -0.71 | 15446.88 | 15448.41 | 15310 | 0 |
| 1729614600 | 15419.46 | -32.93 | -0.21 | 15463.76 | 15468.31 | 15393.41 | 0 |
| 1729528200 | 15452.39 | -68.14 | -0.44 | 15538.44 | 15538.56 | 15430.87 | 0 |
| 1729269000 | 15520.53 | 1.72 | 0.01 | 15476.43 | 15526.68 | 15474.55 | 0 |
| 1729182600 | 15518.81 | 91.98 | 0.60 | 15463.06 | 15557.38 | 15459.41 | 0 |
| 1729096200 | 15426.83 | -51.1 | -0.33 | 15427.98 | 15437.86 | 15392.14 | 0 |
| 1729009800 | 15477.93 | -83.65 | -0.54 | 15591.22 | 15591.22 | 15467.17 | 0 |
| 1728923400 | 15561.58 | 102.78 | 0.66 | 15468.26 | 15569.48 | 15455.57 | 0 |
| 1728664200 | 15458.8 | 43.28 | 0.28 | 15410.45 | 15480.91 | 15398.56 | 0 |
| 1728577800 | 15415.52 | 27.59 | 0.18 | 15416.65 | 15425.48 | 15354.28 | 0 |
| 1728491400 | 15387.93 | 81.72 | 0.53 | 15324.97 | 15402.73 | 15316.36 | 0 |
| 1728405000 | 15306.21 | -21.35 | -0.14 | 15233.98 | 15309.55 | 15196.68 | 0 |
| 1728318600 | 15327.56 | 82.91 | 0.54 | 15332.72 | 15349.41 | 15315.76 | 0 |
| 1728059400 | 15244.65 | -18.94 | -0.12 | 15255.06 | 15304.7 | 15226.13 | 0 |
| 1727973000 | 15263.59 | -28.46 | -0.19 | 15277.34 | 15291.08 | 15214.05 | 0 |
| 1727886600 | 15292.05 | -4.63 | -0.03 | 15294.55 | 15298.78 | 15194.26 | 0 |
| 1727800200 | 15296.68 | -110.7 | -0.72 | 15450.1 | 15460.82 | 15246.39 | 0 |
| 1727713800 | 15407.38 | -85.79 | -0.55 | 15445.92 | 15451.34 | 15379.2 | 0 |
| 1727454600 | 15493.17 | 47.27 | 0.31 | 15458.9 | 15539.51 | 15453.14 | 0 |
| 1727368200 | 15445.9 | 117.96 | 0.77 | 15346.46 | 15492.88 | 15342.61 | 0 |
| 1727281800 | 15327.94 | -18.56 | -0.12 | 15362.19 | 15373.37 | 15319.91 | 0 |
| 1727195400 | 15346.5 | 77.34 | 0.51 | 15279.98 | 15355.33 | 15265.81 | 0 |
| 1727109000 | 15269.16 | -21.19 | -0.14 | 15270.56 | 15297.62 | 15252.5 | 0 |
| 1726849800 | 15290.35 | -70.29 | -0.46 | 15369.11 | 15370.89 | 15221.03 | 0 |
| 1726763400 | 15360.64 | 251.33 | 1.66 | 15096.41 | 15362.54 | 15096.41 | 0 |
| 1726677000 | 15109.31 | -15.19 | -0.10 | 15123.16 | 15133.38 | 15075.33 | 0 |
| 1726590600 | 15124.5 | 22.61 | 0.15 | 15111.27 | 15190.14 | 15107.54 | 0 |
| 1726504200 | 15101.89 | -16.82 | -0.11 | 15130.02 | 15153.5 | 15084.8 | 0 |
| 1726245000 | 15118.71 | 145.9 | 0.97 | 15053.51 | 15144.88 | 15048.56 | 0 |
| 1726158600 | 14972.81 | 233.39 | 1.58 | 14909.37 | 14992.38 | 14901.2 | 0 |
| 1726072200 | 14739.42 | 65.03 | 0.44 | 14756.96 | 14772.31 | 14594.78 | 0 |
| 1725985800 | 14674.39 | -58.43 | -0.40 | 14729.03 | 14749.85 | 14663.33 | 0 |
| 1725899400 | 14732.82 | 115.66 | 0.79 | 14603.7 | 14732.82 | 14601.71 | 0 |
| 1725640200 | 14617.16 | -218.1 | -1.47 | 14847.59 | 14865.17 | 14617.16 | 0 |
| 1725553800 | 14835.26 | -83.35 | -0.56 | 14900.56 | 14940.76 | 14807.82 | 0 |
| 1725467400 | 14918.61 | -145.02 | -0.96 | 14948.02 | 14968.03 | 14859.08 | 0 |
| 1725381000 | 15063.63 | -208.17 | -1.36 | 15272.15 | 15285.56 | 15057.3 | 0 |
| 1725294600 | 15271.8 | 100.61 | 0.66 | 15264.71 | 15276.39 | 15254.82 | 0 |
| 1725035400 | 15171.19 | -121.05 | -0.79 | 15187.1 | 15269.26 | 15171.19 | 0 |
| 1724949000 | 15292.24 | 121.62 | 0.80 | 15186.19 | 15293.69 | 15184.94 | 0 |
| 1724862600 | 15170.62 | -64.63 | -0.42 | 15251.77 | 15267.1 | 15160.74 | 0 |
| 1724776200 | 15235.25 | 58.88 | 0.39 | 15208.46 | 15265.42 | 15172.91 | 0 |
| 1724430600 | 15176.37 | 31.42 | 0.21 | 15077.12 | 15259.02 | 15075.99 | 0 |
| 1724344200 | 15144.95 | -1.97 | -0.01 | 15172.95 | 15238.02 | 15093.98 | 0 |
| 1724257800 | 15146.92 | 27.62 | 0.18 | 15119.86 | 15179.98 | 15114.04 | 0 |
