기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE 4Good UK 50 | 4UK5 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
7,145.15 | 7,145.15 | 7,201.14 | 7,192.12 | 7,145.15 |
4UK5 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6,964.76 | 7,201.14 | 6,964.76 | 0.00 | 0 | 227.36 | 3.26% |
1개월 | 6,684.46 | 7,201.14 | 6,570.48 | 0.00 | 0 | 507.66 | 7.59% |
3개월 | 6,456.73 | 7,201.14 | 6,456.73 | 0.00 | 0 | 735.39 | 11.39% |
6개월 | 6,340.64 | 7,201.14 | 6,210.79 | 0.00 | 0 | 851.48 | 13.43% |
1년 | 6,688.56 | 7,201.14 | 6,154.47 | 0.00 | 0 | 503.56 | 7.53% |
3년 | 6,060.74 | 7,201.14 | 5,664.28 | 0.00 | 0 | 1,131.38 | 18.67% |
5년 | 6,087.74 | 7,201.14 | 4,246.14 | 0.00 | 0 | 1,104.38 | 18.14% |
4UK5 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 7,192.12 | 46.97 | 0.66% | 7,145.15 | 7,201.14 | 7,145.15 | 0 |
10 5월(5) 2024 | 7,145.15 | 16.75 | 0.23% | 7,128.40 | 7,157.23 | 7,121.29 | 0 |
09 5월(5) 2024 | 7,128.40 | 38.15 | 0.54% | 7,090.25 | 7,143.20 | 7,090.25 | 0 |
08 5월(5) 2024 | 7,090.25 | 92.82 | 1.33% | 6,997.43 | 7,104.79 | 6,997.43 | 0 |
04 5월(5) 2024 | 6,997.43 | 32.67 | 0.47% | 6,964.76 | 7,027.22 | 6,964.76 | 0 |
03 5월(5) 2024 | 6,964.76 | 52.85 | 0.76% | 6,911.91 | 6,970.45 | 6,911.91 | 0 |
02 5월(5) 2024 | 6,911.91 | -6.93 | -0.10% | 6,918.84 | 6,955.38 | 6,902.80 | 0 |
01 5월(5) 2024 | 6,918.84 | 11.07 | 0.16% | 6,907.77 | 6,960.13 | 6,907.77 | 0 |
30 4월(4) 2024 | 6,907.77 | 4.68 | 0.07% | 6,903.09 | 6,946.29 | 6,903.09 | 0 |
27 4월(4) 2024 | 6,903.09 | 48.44 | 0.71% | 6,854.65 | 6,908.93 | 6,854.65 | 0 |
26 4월(4) 2024 | 6,854.65 | 63.71 | 0.94% | 6,790.94 | 6,871.38 | 6,790.94 | 0 |
25 4월(4) 2024 | 6,790.94 | -4.19 | -0.06% | 6,795.13 | 6,834.44 | 6,783.63 | 0 |
24 4월(4) 2024 | 6,795.13 | 9.59 | 0.14% | 6,785.54 | 6,830.50 | 6,783.07 | 0 |
23 4월(4) 2024 | 6,785.54 | 112.20 | 1.68% | 6,673.34 | 6,799.79 | 6,673.34 | 0 |
20 4월(4) 2024 | 6,673.34 | 26.37 | 0.40% | 6,646.97 | 6,674.46 | 6,594.30 | 0 |
19 4월(4) 2024 | 6,646.97 | 31.97 | 0.48% | 6,615.00 | 6,668.04 | 6,615.00 | 0 |
18 4월(4) 2024 | 6,615.00 | 24.90 | 0.38% | 6,590.10 | 6,655.57 | 6,580.34 | 0 |
17 4월(4) 2024 | 6,590.10 | -117.63 | -1.75% | 6,707.73 | 6,707.73 | 6,570.48 | 0 |
16 4월(4) 2024 | 6,707.73 | -23.25 | -0.35% | 6,730.98 | 6,741.59 | 6,698.77 | 0 |
13 4월(4) 2024 | 6,730.98 | 46.52 | 0.70% | 6,684.46 | 6,775.43 | 6,684.46 | 0 |
12 4월(4) 2024 | 6,684.46 | -38.69 | -0.58% | 6,723.15 | 6,725.60 | 6,656.28 | 0 |