Hot Features
프리미엄
FTSE 4Good Global 100 (4GL1)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 265.25 | 1.77312312995 | 14959.48 | 15226.69 | 14957.51 | 0 | 0 | IX |
| 4 | 152.64 | 1.01273280613 | 15072.09 | 15226.69 | 14546.08 | 0 | 0 | IX |
| 12 | 620.73 | 4.25041084634 | 14604 | 15226.69 | 14328.71 | 0 | 0 | IX |
| 26 | 736.66 | 5.08459718927 | 14488.07 | 15226.69 | 13763.28 | 0 | 0 | IX |
| 52 | 2434.73 | 19.0362001564 | 12790 | 15226.69 | 12544.65 | 0 | 0 | IX |
| 156 | 4366.16 | 40.2093461662 | 10858.57 | 15226.69 | 8401.72 | 0 | 0 | IX |
| 260 | 6897.95 | 82.8405458052 | 8326.78 | 15226.69 | 5637.32 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 15183.83 | 2.34 | 0.02 | 15202.76 | 15208.07 | 15136.81 | 0 |
| 1739899800 | 15181.49 | 5.92 | 0.04 | 15170.11 | 15211.18 | 15162.6 | 0 |
| 1739813400 | 15175.57 | 38.89 | 0.26 | 15164.21 | 15176.25 | 15162.26 | 0 |
| 1739554200 | 15136.68 | 49.81 | 0.33 | 15160.51 | 15181.85 | 15136.68 | 0 |
| 1739467800 | 15086.87 | 139.01 | 0.93 | 14959.48 | 15109.87 | 14957.51 | 0 |
| 1739381400 | 14947.86 | -28.21 | -0.19 | 14980.94 | 14988.79 | 14817.06 | 0 |
| 1739295000 | 14976.07 | 56.08 | 0.38 | 14933.98 | 14995.13 | 14912.55 | 0 |
| 1739208600 | 14919.99 | 99.22 | 0.67 | 14810.5 | 14961.97 | 14809.37 | 0 |
| 1738949400 | 14820.77 | -131.86 | -0.88 | 14969.67 | 15006.87 | 14812.42 | 0 |
| 1738863000 | 14952.63 | 89.28 | 0.60 | 14905.38 | 14963.83 | 14898.68 | 0 |
| 1738776600 | 14863.35 | 102.7 | 0.70 | 14819.2 | 14879.91 | 14754.88 | 0 |
| 1738690200 | 14760.65 | 75.9 | 0.52 | 14704.19 | 14818.17 | 14683.1 | 0 |
| 1738603800 | 14684.75 | -366.27 | -2.43 | 14817.99 | 14820.39 | 14546.08 | 0 |
| 1738344600 | 15051.02 | 200.78 | 1.35 | 14921.75 | 15066.91 | 14919.27 | 0 |
| 1738258200 | 14850.24 | -23.64 | -0.16 | 14879.68 | 14947.15 | 14816.62 | 0 |
| 1738171800 | 14873.88 | -4.27 | -0.03 | 14928.02 | 14948.27 | 14852.82 | 0 |
| 1738085400 | 14878.15 | 172.36 | 1.17 | 14698.77 | 14882.74 | 14678.85 | 0 |
| 1737999000 | 14705.79 | -430.68 | -2.85 | 15099.76 | 15101.07 | 14669.23 | 0 |
| 1737739800 | 15136.47 | 58.05 | 0.38 | 15129.71 | 15183.02 | 15129.71 | 0 |
| 1737653400 | 15078.42 | -14.78 | -0.10 | 15072.09 | 15098.08 | 15018.45 | 0 |
| 1737567000 | 15093.2 | 220.22 | 1.48 | 14908.05 | 15093.57 | 14904.08 | 0 |
| 1737480600 | 14872.98 | 83.7 | 0.57 | 14789.51 | 14874.89 | 14787.57 | 0 |
| 1737394200 | 14789.28 | -5.36 | -0.04 | 14777.48 | 14811.45 | 14772.34 | 0 |
| 1737135000 | 14794.64 | 58.39 | 0.40 | 14636.69 | 14799.14 | 14633.45 | 0 |
| 1737048600 | 14736.25 | 82.42 | 0.56 | 14697.93 | 14759.44 | 14686.87 | 0 |
| 1736962200 | 14653.83 | 262.03 | 1.82 | 14446.43 | 14685.85 | 14444.56 | 0 |
| 1736875800 | 14391.8 | -7.4 | -0.05 | 14457.46 | 14526.31 | 14365.87 | 0 |
| 1736789400 | 14399.2 | -100.71 | -0.69 | 14477.2 | 14487.86 | 14328.71 | 0 |
| 1736530200 | 14499.91 | -258.86 | -1.75 | 14747.78 | 14751.17 | 14465.92 | 0 |
| 1736443800 | 14758.77 | 91.77 | 0.63 | 14740.09 | 14761.2 | 14732.86 | 0 |
| 1736357400 | 14667 | -113.47 | -0.77 | 14730.13 | 14765.75 | 14667 | 0 |
| 1736271000 | 14780.47 | -193.22 | -1.29 | 14906.81 | 14978.01 | 14773.19 | 0 |
| 1736184600 | 14973.69 | 257.99 | 1.75 | 14738.72 | 14998.47 | 14738.53 | 0 |
| 1735925400 | 14715.7 | 132.07 | 0.91 | 14606.29 | 14732.37 | 14599.19 | 0 |
| 1735839000 | 14583.63 | -35.98 | -0.25 | 14621.44 | 14738.82 | 14583.63 | 0 |
| 1735666200 | 14619.61 | -123.92 | -0.84 | 14695.47 | 14725.39 | 14619.61 | 0 |
| 1735579800 | 14743.53 | -15.08 | -0.10 | 14831 | 14834 | 14617.1 | 0 |
| 1735320600 | 14758.61 | -153.37 | -1.03 | 14964.52 | 14983.06 | 14743.48 | 0 |
| 1735061400 | 14911.98 | 164.95 | 1.12 | 14817.32 | 14913.87 | 14815.32 | 0 |
| 1734975000 | 14747.03 | -21.22 | -0.14 | 14679.49 | 14768.01 | 14654.11 | 0 |
| 1734715800 | 14768.25 | 169.55 | 1.16 | 14539.57 | 14768.25 | 14412.8 | 0 |
| 1734629400 | 14598.7 | -401.87 | -2.68 | 14594.37 | 14679.02 | 14562.03 | 0 |
| 1734543000 | 15000.57 | 34.48 | 0.23 | 14957.92 | 15016.15 | 14937.5 | 0 |
| 1734456600 | 14966.09 | -6.14 | -0.04 | 14992.87 | 14993.06 | 14907.3 | 0 |
| 1734370200 | 14972.23 | 86.21 | 0.58 | 14920.7 | 14989.88 | 14911.37 | 0 |
| 1734111000 | 14886.02 | -66.61 | -0.45 | 14885.38 | 15007.42 | 14877.59 | 0 |
| 1734024600 | 14952.63 | -46.57 | -0.31 | 14998.02 | 15002.2 | 14917.11 | 0 |
| 1733938200 | 14999.2 | 135.2 | 0.91 | 14852.28 | 15004.49 | 14839.86 | 0 |
| 1733851800 | 14864 | -55.05 | -0.37 | 14912.34 | 14960.27 | 14852.69 | 0 |
| 1733765400 | 14919.05 | -28.66 | -0.19 | 14933.67 | 14957.08 | 14896.49 | 0 |
| 1733506200 | 14947.71 | -19.63 | -0.13 | 14929.22 | 14987.34 | 14928.38 | 0 |
| 1733419800 | 14967.34 | 24.1 | 0.16 | 14957.2 | 14974.54 | 14934.8 | 0 |
| 1733333400 | 14943.24 | 143.75 | 0.97 | 14827.01 | 14943.67 | 14817.48 | 0 |
| 1733247000 | 14799.49 | 18.53 | 0.13 | 14780.49 | 14817.22 | 14778.43 | 0 |
| 1733160600 | 14780.96 | 63.05 | 0.43 | 14700.03 | 14791.82 | 14687.42 | 0 |
| 1732901400 | 14717.91 | 103.52 | 0.71 | 14618.56 | 14728.3 | 14609.82 | 0 |
| 1732815000 | 14614.39 | 37.33 | 0.26 | 14604 | 14618.22 | 14599.49 | 0 |
| 1732728600 | 14577.06 | -36.44 | -0.25 | 14652.72 | 14661.04 | 14556.56 | 0 |
| 1732642200 | 14613.5 | 69.36 | 0.48 | 14576.13 | 14639.82 | 14560.98 | 0 |
| 1732555800 | 14544.14 | 7.13 | 0.05 | 14563.4 | 14664.31 | 14543.07 | 0 |
| 1732296600 | 14537.01 | 21.39 | 0.15 | 14542.97 | 14583.22 | 14497.56 | 0 |
| 1732210200 | 14515.62 | 70.02 | 0.48 | 14510.63 | 14598.01 | 14385.9 | 0 |
| 1732123800 | 14445.6 | -44.27 | -0.31 | 14534.85 | 14543.3 | 14380.78 | 0 |
