Hot Features
프리미엄
FTSE AIM UK 50 Index (AIM5)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 58 | 1.5278557072 | 3796.17 | 3873.39 | 3756.3 | 0 | 0 | IX |
| 4 | -26.74 | -0.689013659168 | 3880.91 | 3921.03 | 3756.3 | 0 | 0 | IX |
| 12 | -59.47 | -1.51955724083 | 3913.64 | 4125.2 | 3756.3 | 0 | 0 | IX |
| 26 | -402.63 | -9.45851343732 | 4256.8 | 4324.59 | 3756.3 | 0 | 0 | IX |
| 52 | -1.98 | -0.0513465503157 | 3856.15 | 4427.47 | 3756.3 | 0 | 0 | IX |
| 156 | -2214.97 | -36.4956155238 | 6069.14 | 6174.32 | 3438.11 | 0 | 0 | IX |
| 260 | -1655.21 | -30.0434894671 | 5509.38 | 7110.59 | 3199.96 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 3854.17 | 3.44 | 0.09 | 3850.73 | 3873.39 | 3850.37 | 0 |
| 1737135000 | 3850.73 | 18.25 | 0.48 | 3832.48 | 3858.03 | 3832.48 | 0 |
| 1737048600 | 3832.48 | 4.85 | 0.13 | 3827.63 | 3834.65 | 3809.84 | 0 |
| 1736962200 | 3827.63 | 69.94 | 1.86 | 3757.69 | 3827.75 | 3757.69 | 0 |
| 1736875800 | 3757.69 | -12.4 | -0.33 | 3770.09 | 3806.81 | 3756.3 | 0 |
| 1736789400 | 3770.09 | -28.54 | -0.75 | 3796.17 | 3796.93 | 3770.09 | 0 |
| 1736530200 | 3798.63 | -49.38 | -1.28 | 3848.01 | 3860.56 | 3798.63 | 0 |
| 1736443800 | 3848.01 | 10.9 | 0.28 | 3837.11 | 3853.9 | 3829.06 | 0 |
| 1736357400 | 3837.11 | -47.34 | -1.22 | 3884.45 | 3890.72 | 3829.26 | 0 |
| 1736271000 | 3884.45 | -17.9 | -0.46 | 3902.35 | 3904.09 | 3872.02 | 0 |
| 1736184600 | 3902.35 | 16.8 | 0.43 | 3885.55 | 3905.71 | 3874.89 | 0 |
| 1735925400 | 3885.55 | -16.89 | -0.43 | 3902.44 | 3921.03 | 3878.9 | 0 |
| 1735839000 | 3902.44 | 5.12 | 0.13 | 3897.32 | 3910.5 | 3888.22 | 0 |
| 1735666200 | 3897.32 | 36.67 | 0.95 | 3860.65 | 3897.32 | 3855.73 | 0 |
| 1735579800 | 3860.65 | -20.88 | -0.54 | 3881.53 | 3905.08 | 3846.04 | 0 |
| 1735320600 | 3881.53 | -15.9 | -0.41 | 3897.43 | 3907.19 | 3871.33 | 0 |
| 1735061400 | 3897.43 | 25.47 | 0.66 | 3871.96 | 3909.76 | 3871.96 | 0 |
| 1734975000 | 3871.96 | -8.95 | -0.23 | 3880.91 | 3902.4 | 3864.65 | 0 |
| 1734715800 | 3880.91 | 1.37 | 0.04 | 3879.54 | 3896.93 | 3849.87 | 0 |
| 1734629400 | 3879.54 | -37.87 | -0.97 | 3917.41 | 3917.41 | 3867.45 | 0 |
| 1734543000 | 3917.41 | -6.62 | -0.17 | 3924.03 | 3945.89 | 3917.41 | 0 |
| 1734456600 | 3924.03 | -48.15 | -1.21 | 3972.18 | 3972.18 | 3919.92 | 0 |
| 1734370200 | 3972.18 | -25.05 | -0.63 | 3997.23 | 3997.23 | 3965.86 | 0 |
| 1734111000 | 3997.23 | -50 | -1.24 | 4047.23 | 4058.41 | 3995.14 | 0 |
| 1734024600 | 4047.23 | -20.52 | -0.50 | 4067.75 | 4088.21 | 4047.23 | 0 |
| 1733938200 | 4067.75 | 9.95 | 0.25 | 4057.8 | 4070.23 | 4047.99 | 0 |
| 1733851800 | 4057.8 | -25.84 | -0.63 | 4083.64 | 4084.48 | 4057.8 | 0 |
| 1733765400 | 4083.64 | 20.34 | 0.50 | 4063.3 | 4102.8 | 4049.8 | 0 |
| 1733506200 | 4063.3 | 12.21 | 0.30 | 4051.09 | 4072.18 | 4038.75 | 0 |
| 1733419800 | 4051.09 | -0.67 | -0.02 | 4051.76 | 4062.31 | 4045.04 | 0 |
| 1733333400 | 4051.76 | 26.45 | 0.66 | 4025.31 | 4058.14 | 4025.31 | 0 |
| 1733247000 | 4025.31 | 30.03 | 0.75 | 3995.28 | 4041.52 | 3995.28 | 0 |
| 1733160600 | 3995.28 | -1.34 | -0.03 | 3996.62 | 4026.84 | 3984.22 | 0 |
| 1732901400 | 3996.62 | -4.88 | -0.12 | 4001.5 | 4017.56 | 3987.76 | 0 |
| 1732815000 | 4001.5 | 1.42 | 0.04 | 4000.08 | 4014.41 | 3993.59 | 0 |
| 1732728600 | 4000.08 | 8.28 | 0.21 | 3991.8 | 4012.24 | 3985.89 | 0 |
| 1732642200 | 3991.8 | -14.39 | -0.36 | 4006.19 | 4012.18 | 3979.54 | 0 |
| 1732555800 | 4006.19 | 22.38 | 0.56 | 3983.81 | 4024.03 | 3973.65 | 0 |
| 1732296600 | 3983.81 | 55.68 | 1.42 | 3928.13 | 3983.81 | 3928.13 | 0 |
| 1732210200 | 3928.13 | 42.99 | 1.11 | 3885.14 | 3931.04 | 3874.76 | 0 |
| 1732123800 | 3885.14 | -35.21 | -0.90 | 3920.35 | 3937.67 | 3877.35 | 0 |
| 1732037400 | 3920.35 | -23.56 | -0.60 | 3943.91 | 3961.55 | 3904.36 | 0 |
| 1731951000 | 3943.91 | -4.27 | -0.11 | 3948.18 | 3986.91 | 3933.7 | 0 |
| 1731691800 | 3948.18 | -22.61 | -0.57 | 3970.79 | 3983.66 | 3948.18 | 0 |
| 1731605400 | 3970.79 | 14.93 | 0.38 | 3955.86 | 3977.13 | 3946.45 | 0 |
| 1731519000 | 3955.86 | -11.68 | -0.29 | 3967.54 | 3993.6 | 3955.86 | 0 |
| 1731432600 | 3967.54 | -68.75 | -1.70 | 4036.29 | 4036.29 | 3967.54 | 0 |
| 1731346200 | 4036.29 | 34.19 | 0.85 | 4002.1 | 4057.72 | 4002.1 | 0 |
| 1731087000 | 4002.1 | -34.44 | -0.85 | 4036.54 | 4054.49 | 3997.47 | 0 |
| 1731000600 | 4036.54 | 7.94 | 0.20 | 4028.6 | 4051.7 | 4028.6 | 0 |
| 1730914200 | 4028.6 | 0.13 | 0.00 | 4028.47 | 4085.29 | 4022.47 | 0 |
| 1730827800 | 4028.47 | 17.96 | 0.45 | 4010.51 | 4030.23 | 4005.82 | 0 |
| 1730741400 | 4010.51 | -35.63 | -0.88 | 4046.14 | 4052.88 | 4010.51 | 0 |
| 1730482200 | 4046.14 | 24.82 | 0.62 | 4021.32 | 4051.78 | 4012.64 | 0 |
| 1730395800 | 4021.32 | -85.41 | -2.08 | 4106.7299 | 4106.7299 | 4012.71 | 0 |
| 1730309400 | 4106.7299 | 195.38 | 5.00 | 3911.35 | 4125.2 | 3903.52 | 0 |
| 1730223000 | 3911.35 | -22.68 | -0.58 | 3934.03 | 3948.36 | 3890.71 | 0 |
| 1730136600 | 3934.03 | 20.39 | 0.52 | 3913.64 | 3939.81 | 3905.27 | 0 |
| 1729873800 | 3913.64 | -25.1 | -0.64 | 3938.74 | 3953.01 | 3912.84 | 0 |
| 1729787400 | 3938.74 | -26.93 | -0.68 | 3965.67 | 3985.4 | 3938.74 | 0 |
| 1729701000 | 3965.67 | -36.37 | -0.91 | 4002.04 | 4015.17 | 3956.72 | 0 |
| 1729614600 | 4002.04 | 1.21 | 0.03 | 4000.83 | 4008.77 | 3979.84 | 0 |
| 1729528200 | 4000.83 | -61.18 | -1.51 | 4062.01 | 4067.53 | 4000.83 | 0 |
