Hot Features
프리미엄
FTSE UK Super Liquid Net of Tax (FTUKLSNG)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.46 | 0.30450266309 | 5733.94 | 5837.21 | 5706.27 | 0 | 0 | IX |
| 4 | 235.39 | 4.26739617948 | 5516.01 | 5837.21 | 5497.21 | 0 | 0 | IX |
| 12 | 381.87 | 7.11179563202 | 5369.53 | 5837.21 | 5339.59 | 0 | 0 | IX |
| 26 | 306.04 | 5.62019774634 | 5445.36 | 5837.21 | 5280.99 | 0 | 0 | IX |
| 52 | 710.32 | 14.0906313726 | 5041.08 | 5837.21 | 4948.41 | 0 | 0 | IX |
| 156 | 837.09 | 17.0337239612 | 4914.31 | 5837.21 | 4476.41 | 0 | 0 | IX |
| 260 | 722.9 | 14.3760564781 | 5028.5 | 5837.21 | 3340.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 5740.37 | -14.84 | -0.26 | 5755.21 | 5756.18 | 5706.27 | 0 |
| 1738603800 | 5755.21 | -63.84 | -1.10 | 5819.05 | 5819.05 | 5711.05 | 0 |
| 1738344600 | 5819.05 | 17.11 | 0.29 | 5801.9399 | 5837.21 | 5801.9399 | 0 |
| 1738258200 | 5801.9399 | 56.54 | 0.98 | 5745.4 | 5808.77 | 5741.29 | 0 |
| 1738171800 | 5745.4 | 11.46 | 0.20 | 5733.9399 | 5765.05 | 5717.39 | 0 |
| 1738085400 | 5733.9399 | 13.82 | 0.24 | 5720.12 | 5762.24 | 5719.76 | 0 |
| 1737999000 | 5720.12 | -2.93 | -0.05 | 5723.05 | 5726.46 | 5682.02 | 0 |
| 1737739800 | 5723.05 | -48.09 | -0.83 | 5771.14 | 5784.24 | 5716.3 | 0 |
| 1737653400 | 5771.14 | 11.49 | 0.20 | 5759.65 | 5778.49 | 5748.28 | 0 |
| 1737567000 | 5759.65 | -6.96 | -0.12 | 5766.61 | 5790.26 | 5748.87 | 0 |
| 1737480600 | 5766.61 | 26.82 | 0.47 | 5739.79 | 5767.9799 | 5739.79 | 0 |
| 1737394200 | 5739.79 | 6.68 | 0.12 | 5733.11 | 5761.43 | 5729.52 | 0 |
| 1737135000 | 5733.11 | 74.64 | 1.32 | 5658.47 | 5753.6899 | 5658.39 | 0 |
| 1737048600 | 5658.47 | 69.79 | 1.25 | 5588.68 | 5658.55 | 5588.68 | 0 |
| 1736962200 | 5588.68 | 56.67 | 1.02 | 5532.01 | 5592.54 | 5531.59 | 0 |
| 1736875800 | 5532.01 | -16.43 | -0.30 | 5548.4399 | 5559.58 | 5524.99 | 0 |
| 1736789400 | 5548.4399 | -14.45 | -0.26 | 5540.12 | 5554.53 | 5519.21 | 0 |
| 1736530200 | 5562.89 | -38.8 | -0.69 | 5601.6899 | 5605.85 | 5562.89 | 0 |
| 1736443800 | 5601.6899 | 62.85 | 1.13 | 5538.84 | 5601.6899 | 5538.84 | 0 |
| 1736357400 | 5538.84 | 22.83 | 0.41 | 5516.01 | 5542.5 | 5497.21 | 0 |
| 1736271000 | 5516.01 | 7.45 | 0.14 | 5508.56 | 5518.06 | 5468.74 | 0 |
| 1736184600 | 5508.56 | 9.33 | 0.17 | 5499.2299 | 5508.56 | 5474.46 | 0 |
| 1735925400 | 5499.2299 | -25.94 | -0.47 | 5525.17 | 5534.14 | 5496.5 | 0 |
| 1735839000 | 5525.17 | 60.71 | 1.11 | 5464.46 | 5532.28 | 5452.45 | 0 |
| 1735666200 | 5464.46 | 36.1 | 0.67 | 5428.36 | 5467.17 | 5411.77 | 0 |
| 1735579800 | 5428.36 | -18.15 | -0.33 | 5446.51 | 5446.51 | 5411.14 | 0 |
| 1735320600 | 5446.51 | 19.14 | 0.35 | 5427.37 | 5446.51 | 5411.4399 | 0 |
| 1735061400 | 5427.37 | 20.12 | 0.37 | 5407.25 | 5438.97 | 5407.25 | 0 |
| 1734975000 | 5407.25 | 12.45 | 0.23 | 5394.8 | 5414.81 | 5374.16 | 0 |
| 1734715800 | 5394.8 | -17.45 | -0.32 | 5412.25 | 5412.25 | 5339.59 | 0 |
| 1734629400 | 5412.25 | -54.63 | -1.00 | 5466.88 | 5466.88 | 5388.84 | 0 |
| 1734543000 | 5466.88 | 4.42 | 0.08 | 5462.46 | 5493.78 | 5461.24 | 0 |
| 1734456600 | 5462.46 | -44.73 | -0.81 | 5507.1899 | 5507.1899 | 5462.46 | 0 |
| 1734370200 | 5507.1899 | -21.05 | -0.38 | 5528.24 | 5532.68 | 5498.86 | 0 |
| 1734111000 | 5528.24 | -9.23 | -0.17 | 5537.47 | 5550.33 | 5513.6899 | 0 |
| 1734024600 | 5537.47 | 23.16 | 0.42 | 5514.31 | 5544.9 | 5513.04 | 0 |
| 1733938200 | 5514.31 | 19.16 | 0.35 | 5495.15 | 5525.9799 | 5472.85 | 0 |
| 1733851800 | 5495.15 | -51.03 | -0.92 | 5546.18 | 5546.18 | 5489.17 | 0 |
| 1733765400 | 5546.18 | 18.93 | 0.34 | 5527.25 | 5562.25 | 5527.25 | 0 |
| 1733506200 | 5527.25 | -34.44 | -0.62 | 5561.6899 | 5568.09 | 5523.96 | 0 |
| 1733419800 | 5561.6899 | 12.72 | 0.23 | 5548.97 | 5562.9 | 5539.27 | 0 |
| 1733333400 | 5548.97 | -19.14 | -0.34 | 5568.11 | 5571.06 | 5541.34 | 0 |
| 1733247000 | 5568.11 | 37.1 | 0.67 | 5531.01 | 5589.39 | 5530.65 | 0 |
| 1733160600 | 5531.01 | 17.43 | 0.32 | 5513.58 | 5544.93 | 5505.66 | 0 |
| 1732901400 | 5513.58 | -7.69 | -0.14 | 5521.27 | 5525.39 | 5492.14 | 0 |
| 1732815000 | 5521.27 | 6.09 | 0.11 | 5515.18 | 5533.7299 | 5513.31 | 0 |
| 1732728600 | 5515.18 | 0.02 | 0.00 | 5515.16 | 5519.37 | 5489.67 | 0 |
| 1732642200 | 5515.16 | -23.56 | -0.43 | 5538.72 | 5538.72 | 5502 | 0 |
| 1732555800 | 5538.72 | 7.66 | 0.14 | 5531.06 | 5557.99 | 5530.2 | 0 |
| 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 |
