기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE Nordic 30 | N30X | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,191.69 | 4,190.68 | 4,208.93 | 4,207.65 | 4,191.69 |
N30X Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 4,177.33 | 4,248.60 | 4,177.11 | 0.00 | 0 | 30.32 | 0.73% |
1개월 | 4,046.91 | 4,248.60 | 3,986.92 | 0.00 | 0 | 160.74 | 3.97% |
3개월 | 3,941.47 | 4,248.60 | 3,888.49 | 0.00 | 0 | 266.18 | 6.75% |
6개월 | 3,627.73 | 4,248.60 | 3,598.86 | 0.00 | 0 | 579.92 | 15.99% |
1년 | 3,628.52 | 4,248.60 | 3,465.21 | 0.00 | 0 | 579.13 | 15.96% |
3년 | 2,947.35 | 4,248.60 | 2,828.01 | 0.00 | 0 | 1,260.30 | 42.76% |
5년 | 2,256.90 | 4,248.60 | 1,782.05 | 0.00 | 0 | 1,950.75 | 86.43% |
N30X 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 4,207.65 | 15.96 | 0.38% | 4,191.69 | 4,208.93 | 4,190.68 | 0 |
18 5월(5) 2024 | 4,191.69 | -15.85 | -0.38% | 4,207.54 | 4,211.10 | 4,183.67 | 0 |
17 5월(5) 2024 | 4,207.54 | -6.47 | -0.15% | 4,214.01 | 4,220.34 | 4,177.91 | 0 |
16 5월(5) 2024 | 4,214.01 | -10.13 | -0.24% | 4,224.14 | 4,242.85 | 4,203.15 | 0 |
15 5월(5) 2024 | 4,224.14 | 11.65 | 0.28% | 4,212.49 | 4,248.60 | 4,212.35 | 0 |
14 5월(5) 2024 | 4,212.49 | 35.16 | 0.84% | 4,177.33 | 4,214.12 | 4,177.11 | 0 |
11 5월(5) 2024 | 4,177.33 | 38.49 | 0.93% | 4,137.33 | 4,184.29 | 4,137.33 | 0 |
10 5월(5) 2024 | 4,138.84 | 10.07 | 0.24% | 4,138.84 | 4,138.84 | 4,138.84 | 0 |
09 5월(5) 2024 | 4,128.77 | -1.49 | -0.04% | 4,130.26 | 4,160.33 | 4,128.77 | 0 |
08 5월(5) 2024 | 4,130.26 | 105.14 | 2.61% | 4,064.34 | 4,130.26 | 4,064.34 | 0 |
04 5월(5) 2024 | 4,025.12 | -3.66 | -0.09% | 4,028.78 | 4,034.41 | 3,986.92 | 0 |
03 5월(5) 2024 | 4,028.78 | -64.78 | -1.58% | 4,093.56 | 4,096.53 | 4,026.52 | 0 |
02 5월(5) 2024 | 4,093.56 | -10.04 | -0.24% | 4,103.60 | 4,109.68 | 4,072.73 | 0 |
01 5월(5) 2024 | 4,103.60 | -2.96 | -0.07% | 4,106.56 | 4,124.21 | 4,066.83 | 0 |
30 4월(4) 2024 | 4,106.56 | 9.57 | 0.23% | 4,096.99 | 4,116.26 | 4,096.52 | 0 |
27 4월(4) 2024 | 4,096.99 | 55.94 | 1.38% | 4,041.05 | 4,106.05 | 4,034.58 | 0 |
26 4월(4) 2024 | 4,041.05 | -48.78 | -1.19% | 4,089.83 | 4,091.22 | 4,030.34 | 0 |
25 4월(4) 2024 | 4,089.83 | -26.02 | -0.63% | 4,115.85 | 4,123.84 | 4,083.43 | 0 |
24 4월(4) 2024 | 4,115.85 | 43.57 | 1.07% | 4,072.28 | 4,117.72 | 4,068.17 | 0 |
23 4월(4) 2024 | 4,072.28 | 25.37 | 0.63% | 4,046.91 | 4,076.72 | 4,038.02 | 0 |