Hot Features
프리미엄
FTSE 350 Software and Computer Services Index (NMX101010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50.85 | -1.87840079199 | 2707.09 | 2710.94 | 2634.81 | 0 | 0 | IX |
| 4 | -25.85 | -0.963800618175 | 2682.09 | 2744.77 | 2634.81 | 0 | 0 | IX |
| 12 | -62.21 | -2.28843642517 | 2718.45 | 2759.79 | 2552.37 | 0 | 0 | IX |
| 26 | 196.61 | 7.99347869395 | 2459.63 | 2759.79 | 2379.36 | 0 | 0 | IX |
| 52 | 185.68 | 7.51570494139 | 2470.56 | 2759.79 | 2324.33 | 0 | 0 | IX |
| 156 | 792.15 | 42.4952657865 | 1864.09 | 2759.79 | 1536.6 | 0 | 0 | IX |
| 260 | 592.99 | 28.7405791833 | 2063.25 | 2759.79 | 94.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 2656.2399 | 18.46 | 0.70 | 2637.78 | 2664.14 | 2635.48 | 0 |
| 1740504600 | 2637.78 | -11.86 | -0.45 | 2649.64 | 2658.64 | 2634.81 | 0 |
| 1740418200 | 2649.64 | -7.7 | -0.29 | 2657.34 | 2677.43 | 2638.13 | 0 |
| 1740159000 | 2657.34 | -3.55 | -0.13 | 2660.89 | 2683.85 | 2657.34 | 0 |
| 1740072600 | 2660.89 | -32.52 | -1.21 | 2693.41 | 2693.41 | 2656.35 | 0 |
| 1739986200 | 2693.41 | -13.68 | -0.51 | 2707.09 | 2710.94 | 2684.75 | 0 |
| 1739899800 | 2707.09 | -12.42 | -0.46 | 2719.51 | 2727.29 | 2705.7199 | 0 |
| 1739813400 | 2719.51 | 16.63 | 0.62 | 2702.88 | 2719.9 | 2698.86 | 0 |
| 1739554200 | 2702.88 | -4.48 | -0.17 | 2707.36 | 2716.16 | 2699.83 | 0 |
| 1739467800 | 2707.36 | 15.02 | 0.56 | 2692.34 | 2715.4 | 2692.34 | 0 |
| 1739381400 | 2692.34 | -3.63 | -0.13 | 2695.9699 | 2724.62 | 2688.84 | 0 |
| 1739295000 | 2695.9699 | -8.12 | -0.30 | 2704.09 | 2705.07 | 2694.11 | 0 |
| 1739208600 | 2704.09 | 17.8 | 0.66 | 2686.29 | 2707.4699 | 2686.29 | 0 |
| 1738949400 | 2686.29 | -23.55 | -0.87 | 2709.84 | 2709.84 | 2682.4899 | 0 |
| 1738863000 | 2709.84 | -8.68 | -0.32 | 2718.52 | 2744.77 | 2708.25 | 0 |
| 1738776600 | 2718.52 | 0.25 | 0.01 | 2718.27 | 2721.79 | 2704.28 | 0 |
| 1738690200 | 2718.27 | 11.02 | 0.41 | 2707.25 | 2721.96 | 2690.64 | 0 |
| 1738603800 | 2707.25 | -21.8 | -0.80 | 2729.05 | 2729.05 | 2683.2199 | 0 |
| 1738344600 | 2729.05 | 19.7 | 0.73 | 2709.35 | 2730.2 | 2697.51 | 0 |
| 1738258200 | 2709.35 | 15.97 | 0.59 | 2693.38 | 2714.9899 | 2668.35 | 0 |
| 1738171800 | 2693.38 | 11.29 | 0.42 | 2682.09 | 2706.9699 | 2682.09 | 0 |
| 1738085400 | 2682.09 | 27.47 | 1.03 | 2654.62 | 2682.09 | 2644.35 | 0 |
| 1737999000 | 2654.62 | -8.15 | -0.31 | 2662.77 | 2662.77 | 2614.21 | 0 |
| 1737739800 | 2662.77 | -3.5 | -0.13 | 2666.27 | 2675.46 | 2647.51 | 0 |
| 1737653400 | 2666.27 | 3.74 | 0.14 | 2662.53 | 2680.35 | 2662.25 | 0 |
| 1737567000 | 2662.53 | -1.26 | -0.05 | 2663.79 | 2676.7399 | 2649.02 | 0 |
| 1737480600 | 2663.79 | 11.48 | 0.43 | 2652.31 | 2667.7199 | 2651.14 | 0 |
| 1737394200 | 2652.31 | -8.35 | -0.31 | 2660.66 | 2667.5 | 2649.55 | 0 |
| 1737135000 | 2660.66 | 6.21 | 0.23 | 2654.45 | 2674.17 | 2653.6 | 0 |
| 1737048600 | 2654.45 | 55.08 | 2.12 | 2599.37 | 2654.45 | 2599.37 | 0 |
| 1736962200 | 2599.37 | 42.66 | 1.67 | 2556.71 | 2606.6 | 2556.71 | 0 |
| 1736875800 | 2556.71 | 2.71 | 0.11 | 2554 | 2582.04 | 2552.37 | 0 |
| 1736789400 | 2554 | -18.61 | -0.72 | 2562.82 | 2570.41 | 2554 | 0 |
| 1736530200 | 2572.61 | -20.97 | -0.81 | 2593.58 | 2601.75 | 2566.01 | 0 |
| 1736443800 | 2593.58 | -14.76 | -0.57 | 2608.34 | 2610.56 | 2573.07 | 0 |
| 1736357400 | 2608.34 | -28.87 | -1.09 | 2637.21 | 2646.96 | 2602.63 | 0 |
| 1736271000 | 2637.21 | -2.7 | -0.10 | 2639.91 | 2656.14 | 2627.37 | 0 |
| 1736184600 | 2639.91 | 10.59 | 0.40 | 2629.32 | 2655.2399 | 2619.57 | 0 |
| 1735925400 | 2629.32 | -1.4 | -0.05 | 2630.7199 | 2636.4 | 2620.15 | 0 |
| 1735839000 | 2630.7199 | 3.79 | 0.14 | 2626.93 | 2640.2 | 2626.37 | 0 |
| 1735666200 | 2626.93 | 3.66 | 0.14 | 2623.27 | 2631.96 | 2612.98 | 0 |
| 1735579800 | 2623.27 | -12 | -0.46 | 2635.27 | 2636.18 | 2614.52 | 0 |
| 1735320600 | 2635.27 | -7.27 | -0.28 | 2642.54 | 2647.56 | 2621.64 | 0 |
| 1735061400 | 2642.54 | 17.29 | 0.66 | 2625.25 | 2644.91 | 2625.25 | 0 |
| 1734975000 | 2625.25 | -6.61 | -0.25 | 2631.86 | 2631.86 | 2598.67 | 0 |
| 1734715800 | 2631.86 | -19.47 | -0.73 | 2651.33 | 2652.33 | 2615.86 | 0 |
| 1734629400 | 2651.33 | -33.45 | -1.25 | 2684.78 | 2685.28 | 2637.29 | 0 |
| 1734543000 | 2684.78 | 11.88 | 0.44 | 2672.9 | 2695.33 | 2671.21 | 0 |
| 1734456600 | 2672.9 | -5.61 | -0.21 | 2678.51 | 2680.94 | 2665.12 | 0 |
| 1734370200 | 2678.51 | -10.21 | -0.38 | 2688.7199 | 2688.7199 | 2660.65 | 0 |
| 1734111000 | 2688.7199 | -0.74 | -0.03 | 2689.46 | 2708.41 | 2676.02 | 0 |
| 1734024600 | 2689.46 | 2.01 | 0.07 | 2687.45 | 2693.4899 | 2676.28 | 0 |
| 1733938200 | 2687.45 | -13.14 | -0.49 | 2700.59 | 2713.39 | 2685.69 | 0 |
| 1733851800 | 2700.59 | -14.23 | -0.52 | 2714.82 | 2715.2199 | 2688.32 | 0 |
| 1733765400 | 2714.82 | -34.09 | -1.24 | 2748.91 | 2759.79 | 2712.8 | 0 |
| 1733506200 | 2748.91 | 16.24 | 0.59 | 2732.67 | 2748.91 | 2722.58 | 0 |
| 1733419800 | 2732.67 | -0.58 | -0.02 | 2733.25 | 2748.75 | 2719.79 | 0 |
| 1733333400 | 2733.25 | 14.8 | 0.54 | 2718.45 | 2733.25 | 2707.78 | 0 |
| 1733247000 | 2718.45 | -2.43 | -0.09 | 2720.88 | 2734.12 | 2716.05 | 0 |
| 1733160600 | 2720.88 | -1.86 | -0.07 | 2722.7399 | 2723.6 | 2698.79 | 0 |
| 1732901400 | 2722.7399 | -5.98 | -0.22 | 2728.7199 | 2736.69 | 2712.39 | 0 |
| 1732815000 | 2728.7199 | 19.18 | 0.71 | 2709.54 | 2731.73 | 2709.54 | 0 |
| 1732728600 | 2709.54 | -3.51 | -0.13 | 2713.05 | 2718.46 | 2696.33 | 0 |
