Hot Features
프리미엄
FTSE UK Super Liquid Net of Tax (FTUKLSNG)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 131.71 | 2.43936770167 | 5399.35 | 5537.68 | 5372.8 | 0 | 0 | IX |
| 4 | -8.75 | -0.157947655244 | 5539.81 | 5572.7 | 5350.2 | 0 | 0 | IX |
| 12 | -31.85 | -0.572542068809 | 5562.91 | 5611.32 | 5350.2 | 0 | 0 | IX |
| 26 | -87.46 | -1.55663769106 | 5618.52 | 5618.52 | 5280.99 | 0 | 0 | IX |
| 52 | 577.71 | 11.6630159387 | 4953.35 | 5644.64 | 4839.69 | 0 | 0 | IX |
| 156 | 859.27 | 18.3927359749 | 4671.79 | 5644.64 | 4476.41 | 0 | 0 | IX |
| 260 | 673.3 | 13.8602977504 | 4857.76 | 5644.64 | 3340.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5531.06 | 75.71 | 1.39 | 5455.35 | 5537.68 | 5455.35 | 0 |
| 1732210200 | 5455.35 | 43.14 | 0.80 | 5412.21 | 5459.92 | 5391.45 | 0 |
| 1732123800 | 5412.21 | -2.92 | -0.05 | 5415.13 | 5438.53 | 5404.4799 | 0 |
| 1732037400 | 5415.13 | -11.1 | -0.20 | 5426.2299 | 5444.41 | 5382.54 | 0 |
| 1731951000 | 5426.2299 | 35.01 | 0.65 | 5391.22 | 5426.2299 | 5388.2299 | 0 |
| 1731691800 | 5391.22 | -8.13 | -0.15 | 5399.35 | 5412.64 | 5372.8 | 0 |
| 1731605400 | 5399.35 | 21.64 | 0.40 | 5377.71 | 5411.75 | 5364.37 | 0 |
| 1731519000 | 5377.71 | 8.18 | 0.15 | 5369.53 | 5392.2299 | 5350.2 | 0 |
| 1731432600 | 5369.53 | -70.71 | -1.30 | 5440.24 | 5440.59 | 5363.83 | 0 |
| 1731346200 | 5440.24 | 41.49 | 0.77 | 5398.75 | 5453.9 | 5398.75 | 0 |
| 1731087000 | 5398.75 | -48.09 | -0.88 | 5446.84 | 5458.18 | 5390.74 | 0 |
| 1731000600 | 5446.84 | -24.64 | -0.45 | 5471.4799 | 5483.78 | 5446.84 | 0 |
| 1730914200 | 5471.4799 | 11.14 | 0.20 | 5460.34 | 5547.74 | 5451.89 | 0 |
| 1730827800 | 5460.34 | -10.09 | -0.18 | 5470.43 | 5486.07 | 5444.27 | 0 |
| 1730741400 | 5470.43 | 9.86 | 0.18 | 5460.57 | 5509.14 | 5459.83 | 0 |
| 1730482200 | 5460.57 | 37.38 | 0.69 | 5423.1899 | 5478.26 | 5418.7 | 0 |
| 1730395800 | 5423.1899 | -17.93 | -0.33 | 5441.12 | 5441.12 | 5398.74 | 0 |
| 1730309400 | 5441.12 | -56.55 | -1.03 | 5497.67 | 5498 | 5437.36 | 0 |
| 1730223000 | 5497.67 | -40.39 | -0.73 | 5538.06 | 5572.7 | 5492.11 | 0 |
| 1730136600 | 5538.06 | 16.5 | 0.30 | 5521.56 | 5543.8 | 5484.86 | 0 |
| 1729873800 | 5521.56 | -18.25 | -0.33 | 5539.81 | 5546.63 | 5521.52 | 0 |
| 1729787400 | 5539.81 | 19.1 | 0.35 | 5520.71 | 5584.64 | 5517 | 0 |
| 1729701000 | 5520.71 | -38.14 | -0.69 | 5558.85 | 5566.42 | 5515.9399 | 0 |
| 1729614600 | 5558.85 | -8.43 | -0.15 | 5567.28 | 5567.75 | 5527.31 | 0 |
| 1729528200 | 5567.28 | -22.95 | -0.41 | 5590.2299 | 5611.32 | 5567.1899 | 0 |
| 1729269000 | 5590.2299 | -9.38 | -0.17 | 5599.61 | 5600.59 | 5555.57 | 0 |
| 1729182600 | 5599.61 | 39.32 | 0.71 | 5560.29 | 5606.99 | 5554.91 | 0 |
| 1729096200 | 5560.29 | 50.55 | 0.92 | 5509.74 | 5570.3 | 5508.66 | 0 |
| 1729009800 | 5509.74 | -28.64 | -0.52 | 5538.38 | 5549.86 | 5501.27 | 0 |
| 1728923400 | 5538.38 | 27.35 | 0.50 | 5511.03 | 5538.38 | 5496.34 | 0 |
| 1728664200 | 5511.03 | 18.1 | 0.33 | 5492.93 | 5519.81 | 5478.07 | 0 |
| 1728577800 | 5492.93 | -6.54 | -0.12 | 5499.47 | 5514.9399 | 5475.21 | 0 |
| 1728491400 | 5499.47 | 30.59 | 0.56 | 5468.88 | 5500.4 | 5465.6 | 0 |
| 1728405000 | 5468.88 | -77.84 | -1.40 | 5546.72 | 5546.72 | 5465.9399 | 0 |
| 1728318600 | 5546.72 | 23.49 | 0.43 | 5523.2299 | 5558.1 | 5514.22 | 0 |
| 1728059400 | 5523.2299 | -9.97 | -0.18 | 5533.2 | 5539.62 | 5491.64 | 0 |
| 1727973000 | 5533.2 | 8.12 | 0.15 | 5525.08 | 5561.76 | 5513.28 | 0 |
| 1727886600 | 5525.08 | 28.75 | 0.52 | 5496.33 | 5543.91 | 5496.33 | 0 |
| 1727800200 | 5496.33 | 39.35 | 0.72 | 5456.9799 | 5501.13 | 5453.05 | 0 |
| 1727713800 | 5456.9799 | -45.22 | -0.82 | 5502.2 | 5511.49 | 5456.37 | 0 |
| 1727454600 | 5502.2 | 20.42 | 0.37 | 5481.78 | 5510.34 | 5480.07 | 0 |
| 1727368200 | 5481.78 | -1.02 | -0.02 | 5482.8 | 5520.66 | 5464.01 | 0 |
| 1727281800 | 5482.8 | -16.59 | -0.30 | 5499.39 | 5519.36 | 5467.64 | 0 |
| 1727195400 | 5499.39 | 9.42 | 0.17 | 5489.97 | 5520.68 | 5482.4799 | 0 |
| 1727109000 | 5489.97 | 21.9 | 0.40 | 5468.07 | 5490.26 | 5455.05 | 0 |
| 1726849800 | 5468.07 | -53.13 | -0.96 | 5521.2 | 5521.67 | 5457.95 | 0 |
| 1726763400 | 5521.2 | 63.94 | 1.17 | 5457.26 | 5540.11 | 5457.26 | 0 |
| 1726677000 | 5457.26 | -36.39 | -0.66 | 5493.65 | 5493.65 | 5450.25 | 0 |
| 1726590600 | 5493.65 | 19.9 | 0.36 | 5473.75 | 5521.86 | 5473.75 | 0 |
| 1726504200 | 5473.75 | 2.04 | 0.04 | 5471.71 | 5482.71 | 5454.25 | 0 |
| 1726245000 | 5471.71 | 13.17 | 0.24 | 5458.54 | 5484.57 | 5450.07 | 0 |
| 1726158600 | 5458.54 | 40.25 | 0.74 | 5418.29 | 5499.54 | 5418.29 | 0 |
| 1726072200 | 5418.29 | -0.59 | -0.01 | 5418.88 | 5445.82 | 5401.05 | 0 |
| 1725985800 | 5418.88 | -53.43 | -0.98 | 5472.31 | 5472.66 | 5413 | 0 |
| 1725899400 | 5472.31 | 68.41 | 1.27 | 5403.9 | 5474.58 | 5403.9 | 0 |
| 1725640200 | 5403.9 | -43.66 | -0.80 | 5447.56 | 5463.27 | 5396.42 | 0 |
| 1725553800 | 5447.56 | -21.91 | -0.40 | 5469.47 | 5475.62 | 5444.46 | 0 |
| 1725467400 | 5469.47 | -18.49 | -0.34 | 5487.96 | 5487.96 | 5436 | 0 |
| 1725381000 | 5487.96 | -42.89 | -0.78 | 5530.85 | 5548.15 | 5481.68 | 0 |
| 1725294600 | 5530.85 | -20.09 | -0.36 | 5550.9399 | 5554.08 | 5526.71 | 0 |
| 1725035400 | 5550.9399 | -11.97 | -0.22 | 5562.91 | 5584.81 | 5541.15 | 0 |
| 1724949000 | 5562.91 | 27.91 | 0.50 | 5535 | 5567.18 | 5526.63 | 0 |
| 1724862600 | 5535 | 2.39 | 0.04 | 5532.61 | 5540.36 | 5517.55 | 0 |
| 1724776200 | 5532.61 | 14.25 | 0.26 | 5518.36 | 5569.35 | 5518.36 | 0 |
| 1724430600 | 5518.36 | 23.5 | 0.43 | 5494.86 | 5520.65 | 5494.86 | 0 |
