Hot Features
프리미엄
FTSE 4Good UK (4GUK)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 107.62 | 1.4806295083 | 7268.53 | 7377.67 | 7259.63 | 0 | 0 | IX |
| 4 | -129.75 | -1.72864013643 | 7505.9 | 7581.96 | 7241.66 | 0 | 0 | IX |
| 12 | -212.45 | -2.79959412803 | 7588.6 | 7646.51 | 7241.66 | 0 | 0 | IX |
| 26 | -211.72 | -2.79024284812 | 7587.87 | 7646.51 | 7207.06 | 0 | 0 | IX |
| 52 | 618.94 | 9.15969756749 | 6757.21 | 7646.51 | 6647 | 0 | 0 | IX |
| 156 | 632.62 | 9.3811401447 | 6743.53 | 7646.51 | 5991.33 | 0 | 0 | IX |
| 260 | 654.67 | 9.73996798324 | 6721.48 | 7646.51 | 4522.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 7324.57 | -16.94 | -0.23 | 7341.51 | 7367.45 | 7314.11 | 0 |
| 1732037400 | 7341.51 | -4.21 | -0.06 | 7345.72 | 7374.89 | 7297.33 | 0 |
| 1731951000 | 7345.72 | 35.61 | 0.49 | 7310.11 | 7345.72 | 7297.14 | 0 |
| 1731691800 | 7310.11 | -8.62 | -0.12 | 7318.73 | 7336.08 | 7280.65 | 0 |
| 1731605400 | 7318.73 | 50.2 | 0.69 | 7268.53 | 7320.67 | 7259.63 | 0 |
| 1731519000 | 7268.53 | 1.07 | 0.01 | 7267.46 | 7298.71 | 7241.66 | 0 |
| 1731432600 | 7267.46 | -94.66 | -1.29 | 7362.12 | 7362.12 | 7261.19 | 0 |
| 1731346200 | 7362.12 | 50.87 | 0.70 | 7311.25 | 7384.05 | 7311.25 | 0 |
| 1731087000 | 7311.25 | -53.8 | -0.73 | 7365.05 | 7380.13 | 7302.41 | 0 |
| 1731000600 | 7365.05 | -22.61 | -0.31 | 7387.66 | 7412.2 | 7365.05 | 0 |
| 1730914200 | 7387.66 | -21.97 | -0.30 | 7409.63 | 7509.48 | 7369.44 | 0 |
| 1730827800 | 7409.63 | -30.69 | -0.41 | 7440.32 | 7466.35 | 7398.02 | 0 |
| 1730741400 | 7440.32 | 9.12 | 0.12 | 7431.2 | 7489.19 | 7431.2 | 0 |
| 1730482200 | 7431.2 | 58.13 | 0.79 | 7373.07 | 7454.38 | 7373.07 | 0 |
| 1730395800 | 7373.07 | -49.24 | -0.66 | 7422.31 | 7422.31 | 7337.8 | 0 |
| 1730309400 | 7422.31 | -57.41 | -0.77 | 7479.72 | 7479.72 | 7419.05 | 0 |
| 1730223000 | 7479.72 | -46.7 | -0.62 | 7526.42 | 7566.09 | 7478.34 | 0 |
| 1730136600 | 7526.42 | 30.6 | 0.41 | 7495.82 | 7535 | 7465.01 | 0 |
| 1729873800 | 7495.82 | -25.66 | -0.34 | 7521.48 | 7528.36 | 7493.93 | 0 |
| 1729787400 | 7521.48 | 15.58 | 0.21 | 7505.9 | 7581.96 | 7505.9 | 0 |
| 1729701000 | 7505.9 | -44.01 | -0.58 | 7549.91 | 7567.34 | 7499.97 | 0 |
| 1729614600 | 7549.91 | -12.69 | -0.17 | 7562.6 | 7562.6 | 7498.75 | 0 |
| 1729528200 | 7562.6 | -46.96 | -0.62 | 7609.56 | 7633.8 | 7562.6 | 0 |
| 1729269000 | 7609.56 | -18.68 | -0.24 | 7628.24 | 7628.24 | 7570.96 | 0 |
| 1729182600 | 7628.24 | 52.37 | 0.69 | 7575.87 | 7632.46 | 7569.01 | 0 |
| 1729096200 | 7575.87 | 64.79 | 0.86 | 7511.08 | 7592.42 | 7511.08 | 0 |
| 1729009800 | 7511.08 | -24.26 | -0.32 | 7535.34 | 7542.78 | 7502.82 | 0 |
| 1728923400 | 7535.34 | 35.6 | 0.47 | 7499.74 | 7535.34 | 7487.38 | 0 |
| 1728664200 | 7499.74 | 13.2 | 0.18 | 7486.54 | 7509.94 | 7467.22 | 0 |
| 1728577800 | 7486.54 | -1.61 | -0.02 | 7488.15 | 7514.79 | 7474.52 | 0 |
| 1728491400 | 7488.15 | 50.74 | 0.68 | 7437.41 | 7488.15 | 7437.41 | 0 |
| 1728405000 | 7437.41 | -97.04 | -1.29 | 7534.45 | 7534.45 | 7430.56 | 0 |
| 1728318600 | 7534.45 | 17.36 | 0.23 | 7517.09 | 7551.64 | 7496.59 | 0 |
| 1728059400 | 7517.09 | -2.47 | -0.03 | 7519.56 | 7534.51 | 7478.22 | 0 |
| 1727973000 | 7519.56 | -12.41 | -0.16 | 7531.97 | 7567.91 | 7503.11 | 0 |
| 1727886600 | 7531.97 | 8.01 | 0.11 | 7523.96 | 7557.41 | 7508.66 | 0 |
| 1727800200 | 7523.96 | 23.22 | 0.31 | 7500.74 | 7546.33 | 7490.35 | 0 |
| 1727713800 | 7500.74 | -86.02 | -1.13 | 7586.76 | 7586.76 | 7500.74 | 0 |
| 1727454600 | 7586.76 | 35.34 | 0.47 | 7551.42 | 7595.97 | 7551.42 | 0 |
| 1727368200 | 7551.42 | 37.23 | 0.50 | 7514.19 | 7579.15 | 7514.19 | 0 |
| 1727281800 | 7514.19 | -13.36 | -0.18 | 7527.55 | 7564.42 | 7495.46 | 0 |
| 1727195400 | 7527.55 | 16.98 | 0.23 | 7510.57 | 7550.07 | 7510.04 | 0 |
| 1727109000 | 7510.57 | 22.33 | 0.30 | 7488.24 | 7513.8 | 7470.28 | 0 |
| 1726849800 | 7488.24 | -90.19 | -1.19 | 7578.43 | 7578.43 | 7484.01 | 0 |
| 1726763400 | 7578.43 | 60.15 | 0.80 | 7518.28 | 7612.18 | 7518.28 | 0 |
| 1726677000 | 7518.28 | -54.76 | -0.72 | 7573.04 | 7573.04 | 7514.25 | 0 |
| 1726590600 | 7573.04 | 37.36 | 0.50 | 7535.68 | 7604.55 | 7535.68 | 0 |
| 1726504200 | 7535.68 | 7.09 | 0.09 | 7528.59 | 7542.92 | 7511.79 | 0 |
| 1726245000 | 7528.59 | 27.25 | 0.36 | 7501.34 | 7542.97 | 7493 | 0 |
| 1726158600 | 7501.34 | 33.49 | 0.45 | 7467.85 | 7556.83 | 7467.85 | 0 |
| 1726072200 | 7467.85 | -16.96 | -0.23 | 7484.81 | 7501.86 | 7449.2 | 0 |
| 1725985800 | 7484.81 | -53.88 | -0.71 | 7538.69 | 7538.69 | 7474.95 | 0 |
| 1725899400 | 7538.69 | 78.17 | 1.05 | 7460.52 | 7538.69 | 7460.52 | 0 |
| 1725640200 | 7460.52 | -49.18 | -0.65 | 7509.7 | 7529.11 | 7453.46 | 0 |
| 1725553800 | 7509.7 | -26.01 | -0.35 | 7535.71 | 7557.16 | 7509.7 | 0 |
| 1725467400 | 7535.71 | -25.74 | -0.34 | 7561.45 | 7561.45 | 7492.18 | 0 |
| 1725381000 | 7561.45 | -54.53 | -0.72 | 7615.98 | 7625.97 | 7553.07 | 0 |
| 1725294600 | 7615.98 | -0.22 | -0.00 | 7616.2 | 7619.06 | 7596.19 | 0 |
| 1725035400 | 7616.2 | 1.1 | 0.01 | 7615.1 | 7646.51 | 7604.76 | 0 |
| 1724949000 | 7615.1 | 26.5 | 0.35 | 7588.6 | 7628.3 | 7588.6 | 0 |
| 1724862600 | 7588.6 | -8.78 | -0.12 | 7597.38 | 7610.43 | 7572.96 | 0 |
| 1724776200 | 7597.38 | 19.85 | 0.26 | 7577.53 | 7643.44 | 7577.53 | 0 |
| 1724430600 | 7577.53 | 36.75 | 0.49 | 7540.78 | 7580.5 | 7540.78 | 0 |
| 1724344200 | 7540.78 | 7.46 | 0.10 | 7533.32 | 7566.96 | 7532.27 | 0 |
| 1724257800 | 7533.32 | 13.13 | 0.17 | 7520.19 | 7542.14 | 7514.33 | 0 |
