![FTSE 350 Health Care Providers Index](/common/images/company/FT_NMX201010.png)
FTSE 350 Health Care Providers Index (NMX201010)
FTSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 95.04 | 0.894844475578 | 10620.84 | 11001 | 10502.03 | 0 | 0 | IX |
4 | 403.93 | 3.91710588201 | 10311.95 | 11499.97 | 10216.91 | 0 | 0 | IX |
12 | -380.16 | -3.4260871446 | 11096.04 | 11499.97 | 10098.11 | 0 | 0 | IX |
26 | -546.48 | -4.85226897382 | 11262.36 | 12497.9 | 10098.11 | 0 | 0 | IX |
52 | -71.28 | -0.660785600659 | 10787.16 | 12830.54 | 10098.11 | 0 | 0 | IX |
156 | 2778.47 | 35.0047433609 | 7937.41 | 12830.54 | 7631.15 | 0 | 0 | IX |
260 | 10677.71 | 27974.0895992 | 38.17 | 12830.54 | 38.17 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734456600 | 10715.88 | -118.8 | -1.10 | 10834.68 | 10882.2 | 10668.36 | 0 |
1734370200 | 10834.68 | -23.76 | -0.22 | 10858.44 | 11001 | 10834.68 | 0 |
1734111000 | 10858.44 | 118.8 | 1.11 | 10739.64 | 10858.44 | 10668.36 | 0 |
1734024600 | 10739.64 | 142.56 | 1.35 | 10597.08 | 10739.64 | 10597.08 | 0 |
1733938200 | 10597.08 | 0 | 0.00 | 10597.08 | 10668.36 | 10573.32 | 0 |
1733851800 | 10597.08 | -23.76 | -0.22 | 10620.84 | 10692.12 | 10502.03 | 0 |
1733765400 | 10620.84 | 23.76 | 0.22 | 10597.08 | 10668.36 | 10502.03 | 0 |
1733506200 | 10597.08 | -71.28 | -0.67 | 10668.36 | 10692.12 | 10549.56 | 0 |
1733419800 | 10668.36 | -23.76 | -0.22 | 10692.12 | 10715.88 | 10597.08 | 0 |
1733333400 | 10692.12 | 166.32 | 1.58 | 10525.8 | 10763.4 | 10454.51 | 0 |
1733247000 | 10525.8 | -23.76 | -0.23 | 10549.56 | 10620.84 | 10454.51 | 0 |
1733160600 | 10549.56 | -166.32 | -1.55 | 10715.88 | 10763.4 | 10502.03 | 0 |
1732901400 | 10715.88 | 285.13 | 2.73 | 10430.75 | 11499.97 | 10311.95 | 0 |
1732815000 | 10430.75 | 95.04 | 0.92 | 10335.71 | 10454.51 | 10335.71 | 0 |
1732728600 | 10335.71 | 95.04 | 0.93 | 10240.67 | 10406.99 | 10216.91 | 0 |
1732642200 | 10240.67 | -142.56 | -1.37 | 10383.23 | 10406.99 | 10240.67 | 0 |
1732555800 | 10383.23 | -47.52 | -0.46 | 10430.75 | 10454.51 | 10264.43 | 0 |
1732296600 | 10430.75 | 142.56 | 1.39 | 10288.19 | 10478.27 | 10264.43 | 0 |
1732210200 | 10288.19 | 23.76 | 0.23 | 10264.43 | 10335.71 | 10216.91 | 0 |
1732123800 | 10264.43 | -190.08 | -1.82 | 10454.51 | 10573.32 | 10264.43 | 0 |
1732037400 | 10454.51 | 142.56 | 1.38 | 10311.95 | 10549.56 | 10311.95 | 0 |
1731951000 | 10311.95 | -118.8 | -1.14 | 10430.75 | 10454.51 | 10288.19 | 0 |
1731691800 | 10430.75 | 23.76 | 0.23 | 10406.99 | 10454.51 | 10264.43 | 0 |
1731605400 | 10406.99 | 166.32 | 1.62 | 10240.67 | 10406.99 | 10216.91 | 0 |
1731519000 | 10240.67 | -71.28 | -0.69 | 10311.95 | 10335.71 | 10193.15 | 0 |
1731432600 | 10311.95 | -142.56 | -1.36 | 10454.51 | 10478.27 | 10311.95 | 0 |
1731346200 | 10454.51 | 237.6 | 2.33 | 10216.91 | 10525.8 | 10216.91 | 0 |
1731087000 | 10216.91 | -71.28 | -0.69 | 10288.19 | 10502.03 | 10193.15 | 0 |
1731000600 | 10288.19 | -47.52 | -0.46 | 10335.71 | 10359.47 | 10098.11 | 0 |
1730914200 | 10335.71 | 118.8 | 1.16 | 10216.91 | 10454.51 | 10216.91 | 0 |
1730827800 | 10216.91 | -95.04 | -0.92 | 10311.95 | 10383.23 | 10193.15 | 0 |
1730741400 | 10311.95 | -95.04 | -0.91 | 10406.99 | 10644.6 | 10311.95 | 0 |
1730482200 | 10406.99 | 142.56 | 1.39 | 10264.43 | 10478.27 | 10193.15 | 0 |
1730395800 | 10264.43 | -213.84 | -2.04 | 10478.27 | 10525.8 | 10216.91 | 0 |
1730309400 | 10478.27 | 118.8 | 1.15 | 10359.47 | 10620.84 | 10288.19 | 0 |
1730223000 | 10359.47 | -213.85 | -2.02 | 10573.32 | 10810.92 | 10311.95 | 0 |
1730136600 | 10573.32 | -71.28 | -0.67 | 10644.6 | 10692.12 | 10573.32 | 0 |
1729873800 | 10644.6 | -308.88 | -2.82 | 10953.48 | 10953.48 | 10644.6 | 0 |
1729787400 | 10953.48 | 498.97 | 4.77 | 10454.51 | 11072.28 | 10454.51 | 0 |
1729701000 | 10454.51 | -47.52 | -0.45 | 10502.03 | 10502.03 | 10383.23 | 0 |
1729614600 | 10502.03 | -118.81 | -1.12 | 10620.84 | 10644.6 | 10430.75 | 0 |
1729528200 | 10620.84 | -237.6 | -2.19 | 10858.44 | 10858.44 | 10620.84 | 0 |
1729269000 | 10858.44 | 118.8 | 1.11 | 10739.64 | 10858.44 | 10715.88 | 0 |
1729182600 | 10739.64 | 95.04 | 0.89 | 10644.6 | 10763.4 | 10549.56 | 0 |
1729096200 | 10644.6 | -47.52 | -0.44 | 10692.12 | 10810.92 | 10644.6 | 0 |
1729009800 | 10692.12 | -47.52 | -0.44 | 10739.64 | 10763.4 | 10644.6 | 0 |
1728923400 | 10739.64 | 47.52 | 0.44 | 10692.12 | 10739.64 | 10597.08 | 0 |
1728664200 | 10692.12 | -95.04 | -0.88 | 10787.16 | 10787.16 | 10692.12 | 0 |
1728577800 | 10787.16 | -95.04 | -0.87 | 10882.2 | 11096.04 | 10715.88 | 0 |
1728491400 | 10882.2 | 23.76 | 0.22 | 10858.44 | 10929.72 | 10787.16 | 0 |
1728405000 | 10858.44 | -142.56 | -1.30 | 11001 | 11001 | 10739.64 | 0 |
1728318600 | 11001 | -71.28 | -0.64 | 11072.28 | 11191.08 | 11001 | 0 |
1728059400 | 11072.28 | -23.76 | -0.21 | 11096.04 | 11167.32 | 10929.72 | 0 |
1727973000 | 11096.04 | 23.76 | 0.21 | 11072.28 | 11167.32 | 11048.52 | 0 |
1727886600 | 11072.28 | -23.76 | -0.21 | 11096.04 | 11333.64 | 11048.52 | 0 |
1727800200 | 11096.04 | -95.04 | -0.85 | 11191.08 | 11214.84 | 11048.52 | 0 |
1727713800 | 11191.08 | -23.76 | -0.21 | 11214.84 | 11262.36 | 11119.8 | 0 |
1727454600 | 11214.84 | 23.76 | 0.21 | 11191.08 | 11286.12 | 10977.24 | 0 |
1727368200 | 11191.08 | 71.28 | 0.64 | 11119.8 | 11286.12 | 11119.8 | 0 |
1727281800 | 11119.8 | 47.52 | 0.43 | 11072.28 | 11286.12 | 11072.28 | 0 |
1727195400 | 11072.28 | -23.76 | -0.21 | 11096.04 | 11191.08 | 11072.28 | 0 |
1727109000 | 11096.04 | -23.76 | -0.21 | 11119.8 | 11262.36 | 11096.04 | 0 |
1726849800 | 11119.8 | -47.52 | -0.43 | 11167.32 | 11238.6 | 11072.28 | 0 |
1726763400 | 11167.32 | 23.76 | 0.21 | 11143.56 | 11238.6 | 11119.8 | 0 |
1726677000 | 11143.56 | -142.56 | -1.26 | 11286.12 | 11333.64 | 11143.56 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관