Hot Features
프리미엄
FTSE 350 Ex Investment Companies (NMIX)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.00486699353114 | 4725.71 | 4770.8 | 4700.65 | 0 | 0 | IX |
| 4 | 176.55 | 3.8811324861 | 4548.93 | 4770.8 | 4548.67 | 0 | 0 | IX |
| 12 | 293.4 | 6.619916608 | 4432.08 | 4770.8 | 4357.73 | 0 | 0 | IX |
| 26 | 236.86 | 5.27690024997 | 4488.62 | 4770.8 | 4353.32 | 0 | 0 | IX |
| 52 | 638.81 | 15.6315533185 | 4086.67 | 4770.8 | 4086.57 | 0 | 0 | IX |
| 156 | 494.79 | 11.6952553839 | 4230.69 | 4770.8 | 3629.91 | 0 | 0 | IX |
| 260 | 583.83 | 14.0965557205 | 4141.65 | 4770.8 | 2678.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4725.4799 | -16.42 | -0.35 | 4741.9 | 4743.49 | 4718.18 | 0 |
| 1739467800 | 4741.9 | -20.96 | -0.44 | 4762.86 | 4770.8 | 4722.32 | 0 |
| 1739381400 | 4762.86 | 15.3 | 0.32 | 4747.56 | 4764.24 | 4738.32 | 0 |
| 1739295000 | 4747.56 | 2.48 | 0.05 | 4745.08 | 4755.27 | 4733.63 | 0 |
| 1739208600 | 4745.08 | 36.87 | 0.78 | 4708.21 | 4754.27 | 4707.56 | 0 |
| 1738949400 | 4708.21 | -17.5 | -0.37 | 4725.71 | 4727.51 | 4700.65 | 0 |
| 1738863000 | 4725.71 | 55.25 | 1.18 | 4670.46 | 4748.3 | 4670.46 | 0 |
| 1738776600 | 4670.46 | 28.39 | 0.61 | 4642.07 | 4670.46 | 4630.82 | 0 |
| 1738690200 | 4642.07 | -8.48 | -0.18 | 4650.55 | 4650.55 | 4617.53 | 0 |
| 1738603800 | 4650.55 | -48.05 | -1.02 | 4698.6 | 4698.6 | 4616.04 | 0 |
| 1738344600 | 4698.6 | 15.65 | 0.33 | 4682.95 | 4706.86 | 4682.92 | 0 |
| 1738258200 | 4682.95 | 49.51 | 1.07 | 4633.4399 | 4687 | 4628.41 | 0 |
| 1738171800 | 4633.4399 | 10.6 | 0.23 | 4622.84 | 4647.78 | 4614.6899 | 0 |
| 1738085400 | 4622.84 | 18.91 | 0.41 | 4603.93 | 4643.11 | 4603.83 | 0 |
| 1737999000 | 4603.93 | 0.57 | 0.01 | 4603.36 | 4609.56 | 4582.6899 | 0 |
| 1737739800 | 4603.36 | -31.46 | -0.68 | 4634.82 | 4646.9799 | 4597.91 | 0 |
| 1737653400 | 4634.82 | 9.1 | 0.20 | 4625.72 | 4638.33 | 4618.78 | 0 |
| 1737567000 | 4625.72 | -3.3 | -0.07 | 4629.02 | 4648.3 | 4616.88 | 0 |
| 1737480600 | 4629.02 | 16.58 | 0.36 | 4612.4399 | 4630.04 | 4610.18 | 0 |
| 1737394200 | 4612.4399 | 5.35 | 0.12 | 4607.09 | 4628.1 | 4605.38 | 0 |
| 1737135000 | 4607.09 | 58.16 | 1.28 | 4548.93 | 4621.28 | 4548.67 | 0 |
| 1737048600 | 4548.93 | 49.48 | 1.10 | 4499.45 | 4548.93 | 4499.45 | 0 |
| 1736962200 | 4499.45 | 62.06 | 1.40 | 4437.39 | 4502.41 | 4437.3 | 0 |
| 1736875800 | 4437.39 | -11.06 | -0.25 | 4448.45 | 4461.2299 | 4433.7 | 0 |
| 1736789400 | 4448.45 | -12.78 | -0.29 | 4447.09 | 4455 | 4432.07 | 0 |
| 1736530200 | 4461.2299 | -41.73 | -0.93 | 4502.96 | 4506.88 | 4461.08 | 0 |
| 1736443800 | 4502.96 | 34.88 | 0.78 | 4468.08 | 4503.95 | 4458.77 | 0 |
| 1736357400 | 4468.08 | -7.11 | -0.16 | 4475.1899 | 4483.92 | 4438.27 | 0 |
| 1736271000 | 4475.1899 | -7.39 | -0.16 | 4482.58 | 4482.7 | 4450.54 | 0 |
| 1736184600 | 4482.58 | 12.73 | 0.28 | 4469.85 | 4483.53 | 4457.24 | 0 |
| 1735925400 | 4469.85 | -19.89 | -0.44 | 4489.74 | 4493.24 | 4467.64 | 0 |
| 1735839000 | 4489.74 | 41.95 | 0.94 | 4447.79 | 4494.9 | 4440.61 | 0 |
| 1735666200 | 4447.79 | 30.2 | 0.68 | 4417.59 | 4451.24 | 4405.97 | 0 |
| 1735579800 | 4417.59 | -16.13 | -0.36 | 4433.72 | 4433.72 | 4403.1899 | 0 |
| 1735320600 | 4433.72 | 4.75 | 0.11 | 4428.97 | 4434.43 | 4414.79 | 0 |
| 1735061400 | 4428.97 | 19.87 | 0.45 | 4409.1 | 4436.33 | 4409.1 | 0 |
| 1734975000 | 4409.1 | 7.37 | 0.17 | 4401.7299 | 4414.24 | 4383.79 | 0 |
| 1734715800 | 4401.7299 | -9.93 | -0.23 | 4411.66 | 4412.18 | 4357.7299 | 0 |
| 1734629400 | 4411.66 | -49.43 | -1.11 | 4461.09 | 4461.09 | 4397.72 | 0 |
| 1734543000 | 4461.09 | 3.02 | 0.07 | 4458.07 | 4477.79 | 4457.75 | 0 |
| 1734456600 | 4458.07 | -39.11 | -0.87 | 4497.18 | 4497.18 | 4456.66 | 0 |
| 1734370200 | 4497.18 | -20.07 | -0.44 | 4517.25 | 4519.55 | 4493.41 | 0 |
| 1734111000 | 4517.25 | -7.34 | -0.16 | 4524.59 | 4535.34 | 4508.32 | 0 |
| 1734024600 | 4524.59 | 2.83 | 0.06 | 4521.76 | 4536.54 | 4519.67 | 0 |
| 1733938200 | 4521.76 | 11.67 | 0.26 | 4510.09 | 4530.22 | 4492.55 | 0 |
| 1733851800 | 4510.09 | -37.3 | -0.82 | 4547.39 | 4547.41 | 4506.85 | 0 |
| 1733765400 | 4547.39 | 21.29 | 0.47 | 4526.1 | 4557.77 | 4526.08 | 0 |
| 1733506200 | 4526.1 | -18.81 | -0.41 | 4544.91 | 4550.87 | 4522.97 | 0 |
| 1733419800 | 4544.91 | 6.78 | 0.15 | 4538.13 | 4546.13 | 4530.26 | 0 |
| 1733333400 | 4538.13 | -9.55 | -0.21 | 4547.68 | 4550.33 | 4530.53 | 0 |
| 1733247000 | 4547.68 | 25.66 | 0.57 | 4522.02 | 4562.63 | 4521.56 | 0 |
| 1733160600 | 4522.02 | 11.56 | 0.26 | 4510.46 | 4533.34 | 4502.36 | 0 |
| 1732901400 | 4510.46 | 2.98 | 0.07 | 4507.4799 | 4513.74 | 4492.11 | 0 |
| 1732815000 | 4507.4799 | 7.38 | 0.16 | 4500.1 | 4519.21 | 4499.59 | 0 |
| 1732728600 | 4500.1 | 9.49 | 0.21 | 4490.61 | 4503.2299 | 4480.59 | 0 |
| 1732642200 | 4490.61 | -21.45 | -0.48 | 4512.06 | 4512.06 | 4485.22 | 0 |
| 1732555800 | 4512.06 | 18.02 | 0.40 | 4494.04 | 4519.2299 | 4493.81 | 0 |
| 1732296600 | 4494.04 | 61.96 | 1.40 | 4432.08 | 4501.08 | 4431.95 | 0 |
| 1732210200 | 4432.08 | 33.25 | 0.76 | 4398.83 | 4433.39 | 4386.49 | 0 |
| 1732123800 | 4398.83 | -11.54 | -0.26 | 4410.37 | 4425.04 | 4392.91 | 0 |
| 1732037400 | 4410.37 | -4.44 | -0.10 | 4414.81 | 4434.62 | 4383.55 | 0 |
| 1731951000 | 4414.81 | 21.5 | 0.49 | 4393.31 | 4414.81 | 4385.82 | 0 |
