Hot Features
프리미엄
FTSE UK Dividend plus Index (FUDP)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.38 | 1.15521478423 | 2543.25 | 2596.66 | 2533.24 | 0 | 0 | IX |
| 4 | 58.42 | 2.3235926991 | 2514.21 | 2596.66 | 2492.16 | 0 | 0 | IX |
| 12 | 90.07 | 3.62810969322 | 2482.56 | 2596.66 | 2370.29 | 0 | 0 | IX |
| 26 | 96.71 | 3.90602281172 | 2475.92 | 2596.66 | 2359.32 | 0 | 0 | IX |
| 52 | 348.81 | 15.6851723611 | 2223.82 | 2596.66 | 2200.74 | 0 | 0 | IX |
| 156 | 151.81 | 6.27101560628 | 2420.82 | 2596.66 | 1979.4 | 0 | 0 | IX |
| 260 | 304.72 | 13.4361592832 | 2267.91 | 2624.58 | 1457.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 2584.9699 | 6.55 | 0.25 | 2578.42 | 2596.66 | 2567.9 | 0 |
| 1740763800 | 2578.42 | 15.55 | 0.61 | 2562.87 | 2578.69 | 2546.58 | 0 |
| 1740677400 | 2562.87 | -9.2 | -0.36 | 2572.07 | 2572.2399 | 2546.94 | 0 |
| 1740591000 | 2572.07 | 23.15 | 0.91 | 2548.92 | 2574.41 | 2548.88 | 0 |
| 1740504600 | 2548.92 | 5.67 | 0.22 | 2543.25 | 2560.4699 | 2533.2399 | 0 |
| 1740418200 | 2543.25 | 10.23 | 0.40 | 2533.02 | 2547.26 | 2527.8 | 0 |
| 1740159000 | 2533.02 | 2.39 | 0.09 | 2530.63 | 2541.78 | 2527.26 | 0 |
| 1740072600 | 2530.63 | -8.18 | -0.32 | 2538.81 | 2542.16 | 2526.12 | 0 |
| 1739986200 | 2538.81 | -15.01 | -0.59 | 2553.82 | 2554.7 | 2532.59 | 0 |
| 1739899800 | 2553.82 | -4.87 | -0.19 | 2558.69 | 2560.15 | 2546.75 | 0 |
| 1739813400 | 2558.69 | -0.19 | -0.01 | 2558.88 | 2567.12 | 2555.04 | 0 |
| 1739554200 | 2558.88 | -5.64 | -0.22 | 2564.52 | 2566.15 | 2553.12 | 0 |
| 1739467800 | 2564.52 | -16.8 | -0.65 | 2581.32 | 2586.6 | 2550.15 | 0 |
| 1739381400 | 2581.32 | 7.22 | 0.28 | 2574.1 | 2589.07 | 2573.14 | 0 |
| 1739295000 | 2574.1 | -9.09 | -0.35 | 2583.19 | 2586.67 | 2567.37 | 0 |
| 1739208600 | 2583.19 | 26.8 | 1.05 | 2556.39 | 2586.11 | 2556.23 | 0 |
| 1738949400 | 2556.39 | -8.07 | -0.31 | 2564.46 | 2581.98 | 2551.4699 | 0 |
| 1738863000 | 2564.46 | 28.43 | 1.12 | 2536.03 | 2579.95 | 2536.03 | 0 |
| 1738776600 | 2536.03 | 29.65 | 1.18 | 2506.38 | 2536.03 | 2502.4699 | 0 |
| 1738690200 | 2506.38 | -7.83 | -0.31 | 2514.21 | 2515.55 | 2492.16 | 0 |
| 1738603800 | 2514.21 | -20.59 | -0.81 | 2534.8 | 2534.8 | 2493.52 | 0 |
| 1738344600 | 2534.8 | 8.13 | 0.32 | 2526.67 | 2539.81 | 2523.6 | 0 |
| 1738258200 | 2526.67 | 19.99 | 0.80 | 2506.68 | 2529.08 | 2497.92 | 0 |
| 1738171800 | 2506.68 | 10.39 | 0.42 | 2496.29 | 2512.19 | 2492.04 | 0 |
| 1738085400 | 2496.29 | 12.91 | 0.52 | 2483.38 | 2508.2 | 2483.02 | 0 |
| 1737999000 | 2483.38 | 11.61 | 0.47 | 2471.77 | 2490.13 | 2467.86 | 0 |
| 1737739800 | 2471.77 | -19.37 | -0.78 | 2491.14 | 2495.32 | 2465.46 | 0 |
| 1737653400 | 2491.14 | 6.97 | 0.28 | 2484.17 | 2492.57 | 2481.1 | 0 |
| 1737567000 | 2484.17 | -3.37 | -0.14 | 2487.54 | 2501.52 | 2480.39 | 0 |
| 1737480600 | 2487.54 | 8.02 | 0.32 | 2479.52 | 2490.48 | 2478.35 | 0 |
| 1737394200 | 2479.52 | 1.01 | 0.04 | 2478.51 | 2486.18 | 2474.1 | 0 |
| 1737135000 | 2478.51 | 28.03 | 1.14 | 2450.48 | 2486.27 | 2450.27 | 0 |
| 1737048600 | 2450.48 | 15.16 | 0.62 | 2435.32 | 2450.48 | 2430.9899 | 0 |
| 1736962200 | 2435.32 | 54.28 | 2.28 | 2381.04 | 2435.53 | 2381.04 | 0 |
| 1736875800 | 2381.04 | -0.94 | -0.04 | 2381.98 | 2389.59 | 2376.29 | 0 |
| 1736789400 | 2381.98 | 3.86 | 0.16 | 2379.28 | 2385.71 | 2373.2399 | 0 |
| 1736530200 | 2378.12 | -29.02 | -1.21 | 2407.14 | 2410.51 | 2376.58 | 0 |
| 1736443800 | 2407.14 | 11.71 | 0.49 | 2395.43 | 2410.36 | 2380.87 | 0 |
| 1736357400 | 2395.43 | -29.54 | -1.22 | 2424.9699 | 2427.45 | 2379.04 | 0 |
| 1736271000 | 2424.9699 | -18.86 | -0.77 | 2443.83 | 2444.02 | 2416.15 | 0 |
| 1736184600 | 2443.83 | 7.66 | 0.31 | 2436.17 | 2443.83 | 2429.12 | 0 |
| 1735925400 | 2436.17 | -8.91 | -0.36 | 2445.08 | 2451.02 | 2436.17 | 0 |
| 1735839000 | 2445.08 | 16.89 | 0.70 | 2428.19 | 2448.75 | 2422.92 | 0 |
| 1735666200 | 2428.19 | 21.62 | 0.90 | 2406.57 | 2430.53 | 2403.6 | 0 |
| 1735579800 | 2406.57 | -4.43 | -0.18 | 2411 | 2412.3 | 2398.96 | 0 |
| 1735320600 | 2411 | 4.02 | 0.17 | 2406.98 | 2412.17 | 2400.57 | 0 |
| 1735061400 | 2406.98 | 12.69 | 0.53 | 2394.29 | 2410.95 | 2393.75 | 0 |
| 1734975000 | 2394.29 | 2.85 | 0.12 | 2391.44 | 2396.2399 | 2383.08 | 0 |
| 1734715800 | 2391.44 | -6.47 | -0.27 | 2397.91 | 2397.91 | 2370.29 | 0 |
| 1734629400 | 2397.91 | -22.85 | -0.94 | 2420.76 | 2420.76 | 2390.5 | 0 |
| 1734543000 | 2420.76 | 2.05 | 0.08 | 2418.71 | 2428.11 | 2418.4699 | 0 |
| 1734456600 | 2418.71 | -26.89 | -1.10 | 2445.6 | 2445.6 | 2418.13 | 0 |
| 1734370200 | 2445.6 | -20.14 | -0.82 | 2465.7399 | 2465.7399 | 2445.6 | 0 |
| 1734111000 | 2465.7399 | 1.24 | 0.05 | 2464.5 | 2474.04 | 2459.1 | 0 |
| 1734024600 | 2464.5 | 0.28 | 0.01 | 2464.2199 | 2472.3 | 2462.44 | 0 |
| 1733938200 | 2464.2199 | -2.39 | -0.10 | 2466.61 | 2476.25 | 2457.1 | 0 |
| 1733851800 | 2466.61 | -15.95 | -0.64 | 2482.56 | 2482.77 | 2462.4 | 0 |
| 1733765400 | 2482.56 | 14.56 | 0.59 | 2468 | 2487.58 | 2468 | 0 |
| 1733506200 | 2468 | -13.19 | -0.53 | 2481.19 | 2485.05 | 2465.6 | 0 |
| 1733419800 | 2481.19 | 6.86 | 0.28 | 2474.33 | 2481.19 | 2470.03 | 0 |
| 1733333400 | 2474.33 | 5.74 | 0.23 | 2468.59 | 2479.37 | 2465.41 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
