Hot Features
프리미엄
FTSE 350 Health Care Providers Index (NMX201010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 171.08 | 2.04552818699 | 8363.61 | 8658.24 | 8230.55 | 0 | 0 | IX |
| 4 | -2276.23 | -21.0549148454 | 10810.92 | 10929.72 | 7992.95 | 0 | 0 | IX |
| 12 | -2228.71 | -20.7063753089 | 10763.4 | 11333.64 | 7992.95 | 0 | 0 | IX |
| 26 | -2632.63 | -23.5744117658 | 11167.32 | 11499.97 | 7992.95 | 0 | 0 | IX |
| 52 | -2395.03 | -21.9130041758 | 10929.72 | 12830.54 | 7992.95 | 0 | 0 | IX |
| 156 | -24.21 | -0.282863452079 | 8558.9 | 12830.54 | 7992.95 | 0 | 0 | IX |
| 260 | 8496.52 | 22259.6803773 | 38.17 | 12830.54 | 38.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 8553.69 | 66.53 | 0.78 | 8487.16 | 8553.69 | 8401.6299 | 0 |
| 1742319000 | 8487.16 | 66.52 | 0.79 | 8420.64 | 8610.72 | 8420.64 | 0 |
| 1742232600 | 8420.64 | 19.01 | 0.23 | 8401.6299 | 8458.65 | 8335.1 | 0 |
| 1741973400 | 8401.6299 | 133.06 | 1.61 | 8268.57 | 8449.15 | 8249.56 | 0 |
| 1741887000 | 8268.57 | -95.04 | -1.14 | 8363.61 | 8411.1299 | 8230.55 | 0 |
| 1741800600 | 8363.61 | 171.07 | 2.09 | 8192.54 | 8430.14 | 8192.54 | 0 |
| 1741714200 | 8192.54 | -47.52 | -0.58 | 8240.06 | 8487.16 | 8126.01 | 0 |
| 1741627800 | 8240.06 | -66.53 | -0.80 | 8306.59 | 8344.6 | 7992.95 | 0 |
| 1741368600 | 8306.59 | -655.78 | -7.32 | 8962.37 | 8971.87 | 8306.59 | 0 |
| 1741282200 | 8962.37 | -1 | -15.99 | 10668.36 | 10668.36 | 8030.97 | 0 |
| 1741195800 | 10668.36 | 0 | 0.00 | 10668.36 | 10787.16 | 10549.56 | 0 |
| 1741109400 | 10668.36 | -213.84 | -1.97 | 10882.2 | 10929.72 | 10620.84 | 0 |
| 1741023000 | 10882.2 | 118.8 | 1.10 | 10763.4 | 10905.96 | 10739.64 | 0 |
| 1740763800 | 10763.4 | -23.76 | -0.22 | 10787.16 | 10810.92 | 10620.84 | 0 |
| 1740677400 | 10787.16 | 0 | 0.00 | 10787.16 | 10882.2 | 10739.64 | 0 |
| 1740591000 | 10787.16 | 47.52 | 0.44 | 10739.64 | 10905.96 | 10739.64 | 0 |
| 1740504600 | 10739.64 | 23.76 | 0.22 | 10715.88 | 10739.64 | 10644.6 | 0 |
| 1740418200 | 10715.88 | -142.56 | -1.31 | 10858.44 | 10929.72 | 10620.84 | 0 |
| 1740159000 | 10858.44 | 142.56 | 1.33 | 10715.88 | 10858.44 | 10644.6 | 0 |
| 1740072600 | 10715.88 | -95.04 | -0.88 | 10810.92 | 10834.68 | 10668.36 | 0 |
| 1739986200 | 10810.92 | -71.28 | -0.66 | 10882.2 | 10953.48 | 10739.64 | 0 |
| 1739899800 | 10882.2 | -23.76 | -0.22 | 10905.96 | 10953.48 | 10810.92 | 0 |
| 1739813400 | 10905.96 | 0 | 0.00 | 10905.96 | 10953.48 | 10882.2 | 0 |
| 1739554200 | 10905.96 | 23.76 | 0.22 | 10882.2 | 10905.96 | 10858.44 | 0 |
| 1739467800 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10929.72 | 10763.4 | 0 |
| 1739381400 | 10858.44 | -23.76 | -0.22 | 10882.2 | 10953.48 | 10858.44 | 0 |
| 1739295000 | 10882.2 | -47.52 | -0.43 | 10929.72 | 10977.24 | 10858.44 | 0 |
| 1739208600 | 10929.72 | 71.28 | 0.66 | 10858.44 | 10929.72 | 10858.44 | 0 |
| 1738949400 | 10858.44 | -71.28 | -0.65 | 10929.72 | 10929.72 | 10858.44 | 0 |
| 1738863000 | 10929.72 | 47.52 | 0.44 | 10882.2 | 11001 | 10882.2 | 0 |
| 1738776600 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10953.48 | 10787.16 | 0 |
| 1738690200 | 10858.44 | -166.32 | -1.51 | 11024.76 | 11024.76 | 10858.44 | 0 |
| 1738603800 | 11024.76 | -95.04 | -0.85 | 11119.8 | 11119.8 | 10905.96 | 0 |
| 1738344600 | 11119.8 | 47.52 | 0.43 | 11072.28 | 11167.32 | 11072.28 | 0 |
| 1738258200 | 11072.28 | 0 | 0.00 | 11072.28 | 11143.56 | 11024.76 | 0 |
| 1738171800 | 11072.28 | -47.52 | -0.43 | 11119.8 | 11191.08 | 11072.28 | 0 |
| 1738085400 | 11119.8 | 190.08 | 1.74 | 10929.72 | 11119.8 | 10905.96 | 0 |
| 1737999000 | 10929.72 | -47.52 | -0.43 | 10977.24 | 11214.84 | 10882.2 | 0 |
| 1737739800 | 10977.24 | -118.8 | -1.07 | 11096.04 | 11167.32 | 10929.72 | 0 |
| 1737653400 | 11096.04 | -47.52 | -0.43 | 11143.56 | 11191.08 | 11001 | 0 |
| 1737567000 | 11143.56 | -47.52 | -0.42 | 11191.08 | 11286.12 | 11143.56 | 0 |
| 1737480600 | 11191.08 | 23.76 | 0.21 | 11167.32 | 11262.36 | 11143.56 | 0 |
| 1737394200 | 11167.32 | 0 | 0.00 | 11167.32 | 11333.64 | 11143.56 | 0 |
| 1737135000 | 11167.32 | -95.04 | -0.84 | 11262.36 | 11333.64 | 11167.32 | 0 |
| 1737048600 | 11262.36 | 0 | 0.00 | 11262.36 | 11333.64 | 11143.56 | 0 |
| 1736962200 | 11262.36 | 427.68 | 3.95 | 10834.68 | 11262.36 | 10834.68 | 0 |
| 1736875800 | 10834.68 | 95.04 | 0.88 | 10739.64 | 10953.48 | 10692.12 | 0 |
| 1736789400 | 10739.64 | 71.28 | 0.67 | 10644.6 | 10739.64 | 10644.6 | 0 |
| 1736530200 | 10668.36 | -213.84 | -1.97 | 10882.2 | 10929.72 | 10668.36 | 0 |
| 1736443800 | 10882.2 | 166.32 | 1.55 | 10715.88 | 10882.2 | 10692.12 | 0 |
| 1736357400 | 10715.88 | -166.32 | -1.53 | 10882.2 | 10929.72 | 10692.12 | 0 |
| 1736271000 | 10882.2 | 95.04 | 0.88 | 10787.16 | 10882.2 | 10763.4 | 0 |
| 1736184600 | 10787.16 | 142.56 | 1.34 | 10644.6 | 10810.92 | 10644.6 | 0 |
| 1735925400 | 10644.6 | -190.08 | -1.75 | 10834.68 | 10834.68 | 10644.6 | 0 |
| 1735839000 | 10834.68 | 95.04 | 0.88 | 10739.64 | 10834.68 | 10620.84 | 0 |
| 1735666200 | 10739.64 | 118.8 | 1.12 | 10620.84 | 10763.4 | 10597.08 | 0 |
| 1735579800 | 10620.84 | -71.28 | -0.67 | 10692.12 | 10692.12 | 10597.08 | 0 |
| 1735320600 | 10692.12 | -71.28 | -0.66 | 10763.4 | 10763.4 | 10644.6 | 0 |
| 1735061400 | 10763.4 | 166.32 | 1.57 | 10597.08 | 10763.4 | 10597.08 | 0 |
| 1734975000 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10668.36 | 10502.03 | 0 |
| 1734715800 | 10620.84 | -71.28 | -0.67 | 10692.12 | 10692.12 | 10454.51 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
