Hot Features
프리미엄
FTSE AIM UK 50 Index (AIM5)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.19 | 0.547663237704 | 4051.76 | 4102.8 | 4038.75 | 0 | 0 | IX |
| 4 | 118.09 | 2.98519158919 | 3955.86 | 4102.8 | 3874.76 | 0 | 0 | IX |
| 12 | 39.89 | 0.9888301116 | 4034.06 | 4125.2 | 3874.76 | 0 | 0 | IX |
| 26 | -127.13 | -3.02612661506 | 4201.08 | 4324.59 | 3874.76 | 0 | 0 | IX |
| 52 | 222.81 | 5.78555960053 | 3851.14 | 4427.47 | 3807.26 | 0 | 0 | IX |
| 156 | -2346.71 | -36.5493578542 | 6420.66 | 6703.23 | 3438.11 | 0 | 0 | IX |
| 260 | -1035.69 | -20.2693340431 | 5109.64 | 7110.59 | 3199.96 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 4062.01 | -5.48 | -0.13 | 4067.49 | 4079.44 | 4043.02 | 0 |
| 1729182600 | 4067.49 | 36.05 | 0.89 | 4031.44 | 4073.68 | 4020.56 | 0 |
| 1729096200 | 4031.44 | 23.88 | 0.60 | 4007.56 | 4039.76 | 4007.56 | 0 |
| 1729009800 | 4007.56 | 16.18 | 0.41 | 3991.38 | 4008 | 3985.37 | 0 |
| 1728923400 | 3991.38 | -10.1 | -0.25 | 4001.48 | 4010.43 | 3982.82 | 0 |
| 1728664200 | 4001.48 | 2.13 | 0.05 | 3999.35 | 4008.87 | 3996 | 0 |
| 1728577800 | 3999.35 | -26.11 | -0.65 | 4025.46 | 4025.46 | 3986.18 | 0 |
| 1728491400 | 4025.46 | 19.59 | 0.49 | 4005.87 | 4030.85 | 4005.87 | 0 |
| 1728405000 | 4005.87 | -27.72 | -0.69 | 4033.59 | 4033.59 | 3998.16 | 0 |
| 1728318600 | 4033.59 | -6.11 | -0.15 | 4039.7 | 4046.21 | 4015.6 | 0 |
| 1728059400 | 4039.7 | 46.29 | 1.16 | 3993.41 | 4039.7 | 3990.51 | 0 |
| 1727973000 | 3993.41 | -18.14 | -0.45 | 4011.55 | 4032.88 | 3988.32 | 0 |
| 1727886600 | 4011.55 | -22.17 | -0.55 | 4033.72 | 4035.72 | 4001.09 | 0 |
| 1727800200 | 4033.72 | -11.97 | -0.30 | 4045.69 | 4072.84 | 4031.27 | 0 |
| 1727713800 | 4045.69 | -37.87 | -0.93 | 4083.56 | 4088.64 | 4040.25 | 0 |
| 1727454600 | 4083.56 | 40.55 | 1.00 | 4043.01 | 4083.75 | 4043.01 | 0 |
| 1727368200 | 4043.01 | 13.54 | 0.34 | 4029.47 | 4068.38 | 4029.47 | 0 |
| 1727281800 | 4029.47 | 1.54 | 0.04 | 4027.93 | 4036.66 | 4015.9 | 0 |
| 1727195400 | 4027.93 | -6.04 | -0.15 | 4033.97 | 4053.5 | 4022.55 | 0 |
| 1727109000 | 4033.97 | 0.85 | 0.02 | 4033.12 | 4049.22 | 4029.17 | 0 |
| 1726849800 | 4033.12 | -47.76 | -1.17 | 4080.88 | 4080.88 | 4033.12 | 0 |
| 1726763400 | 4080.88 | 46.82 | 1.16 | 4034.06 | 4080.88 | 4034.06 | 0 |
| 1726677000 | 4034.06 | -4.37 | -0.11 | 4038.43 | 4052.6 | 4029.56 | 0 |
| 1726590600 | 4038.43 | 12.06 | 0.30 | 4026.37 | 4050.13 | 4020.47 | 0 |
| 1726504200 | 4026.37 | -15.52 | -0.38 | 4041.89 | 4048.41 | 4016.12 | 0 |
| 1726245000 | 4041.89 | 30.57 | 0.76 | 4011.32 | 4043.24 | 4008.4 | 0 |
| 1726158600 | 4011.32 | 14.43 | 0.36 | 3996.89 | 4024.15 | 3994.69 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
