Hot Features
프리미엄
FTSE 350 Pharmaceuticals and Biotechnology Index (NMX201030)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 834.52 | 3.90687396713 | 21360.3 | 22511.24 | 20779.34 | 0 | 0 | IX |
| 4 | 1416.56 | 6.81751022463 | 20778.26 | 22511.24 | 20004.33 | 0 | 0 | IX |
| 12 | 2399.86 | 12.1235910555 | 19794.96 | 22511.24 | 19079.65 | 0 | 0 | IX |
| 26 | -822.8 | -3.57465280946 | 23017.62 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 52 | 1229.9 | 5.86646645921 | 20964.92 | 24740.05 | 19079.65 | 0 | 0 | IX |
| 156 | 4065.85 | 22.4273634961 | 18128.97 | 24740.05 | 17366.64 | 0 | 0 | IX |
| 260 | 4596.09 | 26.1160322364 | 17598.73 | 24740.05 | 119.33 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 22194.82 | 784.19 | 3.66 | 21410.63 | 22511.24 | 21409.69 | 0 |
| 1738776600 | 21410.63 | 491.75 | 2.35 | 20918.88 | 21418.27 | 20918.88 | 0 |
| 1738690200 | 20918.88 | -381.01 | -1.79 | 21299.89 | 21350.01 | 20779.34 | 0 |
| 1738603800 | 21299.89 | -104.87 | -0.49 | 21404.76 | 21406.45 | 21200.48 | 0 |
| 1738344600 | 21404.76 | 44.46 | 0.21 | 21360.3 | 21523.69 | 21339.97 | 0 |
| 1738258200 | 21360.3 | 123 | 0.58 | 21237.3 | 21381.27 | 21065.48 | 0 |
| 1738171800 | 21237.3 | 101.05 | 0.48 | 21136.25 | 21330.47 | 21028.18 | 0 |
| 1738085400 | 21136.25 | -30.72 | -0.15 | 21166.97 | 21371.32 | 21117.75 | 0 |
| 1737999000 | 21166.97 | 334.11 | 1.60 | 20832.86 | 21210.89 | 20832.86 | 0 |
| 1737739800 | 20832.86 | -42.37 | -0.20 | 20875.23 | 20998.03 | 20798.38 | 0 |
| 1737653400 | 20875.23 | 52.39 | 0.25 | 20822.84 | 20996.28 | 20813.92 | 0 |
| 1737567000 | 20822.84 | 2.49 | 0.01 | 20820.35 | 20908.5 | 20669.95 | 0 |
| 1737480600 | 20820.35 | 295.6 | 1.44 | 20524.75 | 20824.55 | 20492.31 | 0 |
| 1737394200 | 20524.75 | -189.6 | -0.92 | 20714.35 | 20795.57 | 20524.75 | 0 |
| 1737135000 | 20714.35 | 172.69 | 0.84 | 20541.66 | 20966.22 | 20541.66 | 0 |
| 1737048600 | 20541.66 | 336.9 | 1.67 | 20204.76 | 20541.66 | 20204.48 | 0 |
| 1736962200 | 20204.76 | 156.21 | 0.78 | 20048.55 | 20206.75 | 20038.3 | 0 |
| 1736875800 | 20048.55 | -371.21 | -1.82 | 20419.76 | 20428.66 | 20004.33 | 0 |
| 1736789400 | 20419.76 | -274.69 | -1.33 | 20554.69 | 20624.53 | 20398.42 | 0 |
| 1736530200 | 20694.45 | -83.81 | -0.40 | 20778.26 | 20781.94 | 20589.94 | 0 |
| 1736443800 | 20778.26 | 271.63 | 1.32 | 20506.63 | 20792.54 | 20503.35 | 0 |
| 1736357400 | 20506.63 | 139 | 0.68 | 20367.63 | 20514.22 | 20251.44 | 0 |
| 1736271000 | 20367.63 | -30.66 | -0.15 | 20398.29 | 20449.76 | 20115.09 | 0 |
| 1736184600 | 20398.29 | 173.95 | 0.86 | 20224.34 | 20416.45 | 20134.78 | 0 |
| 1735925400 | 20224.34 | -121.88 | -0.60 | 20346.22 | 20464.33 | 20218.92 | 0 |
| 1735839000 | 20346.22 | 260.67 | 1.30 | 20085.55 | 20380.72 | 19992.67 | 0 |
| 1735666200 | 20085.55 | 139.65 | 0.70 | 19945.9 | 20087.32 | 19816.43 | 0 |
| 1735579800 | 19945.9 | -119.91 | -0.60 | 20065.81 | 20084.79 | 19871.99 | 0 |
| 1735320600 | 20065.81 | 9.91 | 0.05 | 20055.9 | 20076.72 | 19930.15 | 0 |
| 1735061400 | 20055.9 | 50.73 | 0.25 | 20005.17 | 20146.11 | 20005.17 | 0 |
| 1734975000 | 20005.17 | 244.05 | 1.24 | 19761.12 | 20086.29 | 19761.12 | 0 |
| 1734715800 | 19761.12 | 12.71 | 0.06 | 19748.41 | 19793.49 | 19465.79 | 0 |
| 1734629400 | 19748.41 | -195.37 | -0.98 | 19943.78 | 19943.99 | 19618.25 | 0 |
| 1734543000 | 19943.78 | -190.24 | -0.94 | 20134.02 | 20166.85 | 19885.37 | 0 |
| 1734456600 | 20134.02 | 37.71 | 0.19 | 20096.31 | 20200.16 | 19844.15 | 0 |
| 1734370200 | 20096.31 | 34.68 | 0.17 | 20061.63 | 20203.99 | 20006.14 | 0 |
| 1734111000 | 20061.63 | -137.55 | -0.68 | 20199.18 | 20199.18 | 20001.6 | 0 |
| 1734024600 | 20199.18 | 24.28 | 0.12 | 20174.9 | 20221.47 | 20042.74 | 0 |
| 1733938200 | 20174.9 | -45.8 | -0.23 | 20220.7 | 20275.84 | 20095.52 | 0 |
| 1733851800 | 20220.7 | -262.84 | -1.28 | 20483.54 | 20507.94 | 20218.68 | 0 |
| 1733765400 | 20483.54 | 183.55 | 0.90 | 20299.99 | 20483.54 | 20235.43 | 0 |
| 1733506200 | 20299.99 | 44.97 | 0.22 | 20255.02 | 20442.9 | 20238.42 | 0 |
| 1733419800 | 20255.02 | 108.06 | 0.54 | 20146.96 | 20275.14 | 20112.61 | 0 |
| 1733333400 | 20146.96 | -423.34 | -2.06 | 20570.3 | 20570.3 | 20044.47 | 0 |
| 1733247000 | 20570.3 | 384.89 | 1.91 | 20185.41 | 20583.66 | 20185.41 | 0 |
| 1733160600 | 20185.41 | -31.9 | -0.16 | 20217.31 | 20287.93 | 20119.55 | 0 |
| 1732901400 | 20217.31 | -0.73 | -0.00 | 20218.04 | 20236.96 | 20108.29 | 0 |
| 1732815000 | 20218.04 | 31.68 | 0.16 | 20186.36 | 20330.53 | 20170.75 | 0 |
| 1732728600 | 20186.36 | 101.21 | 0.50 | 20085.15 | 20197.73 | 20009.31 | 0 |
| 1732642200 | 20085.15 | -22.56 | -0.11 | 20107.71 | 20219.99 | 19983.79 | 0 |
| 1732555800 | 20107.71 | -3.89 | -0.02 | 20111.6 | 20214.78 | 19984.98 | 0 |
| 1732296600 | 20111.6 | 681.27 | 3.51 | 19430.33 | 20197.14 | 19430.33 | 0 |
| 1732210200 | 19430.33 | 171.19 | 0.89 | 19259.14 | 19437.65 | 19159.11 | 0 |
| 1732123800 | 19259.14 | -69.07 | -0.36 | 19328.21 | 19506.46 | 19249.62 | 0 |
| 1732037400 | 19328.21 | 123.81 | 0.64 | 19204.4 | 19348.86 | 19197.6 | 0 |
| 1731951000 | 19204.4 | -53.32 | -0.28 | 19257.72 | 19273.49 | 19079.65 | 0 |
| 1731691800 | 19257.72 | -537.24 | -2.71 | 19794.96 | 19794.96 | 19159.63 | 0 |
| 1731605400 | 19794.96 | 187.95 | 0.96 | 19607.01 | 19812.84 | 19501.07 | 0 |
| 1731519000 | 19607.01 | 157.64 | 0.81 | 19449.37 | 19854.71 | 19449.37 | 0 |
| 1731432600 | 19449.37 | -128.53 | -0.66 | 19577.9 | 19885.48 | 19142.51 | 0 |
| 1731346200 | 19577.9 | 159.49 | 0.82 | 19418.41 | 19681.07 | 19418.41 | 0 |
| 1731087000 | 19418.41 | 233.86 | 1.22 | 19184.55 | 19574.5 | 19184.55 | 0 |
| 1731000600 | 19184.55 | -226.57 | -1.17 | 19411.12 | 19426.87 | 19103.67 | 0 |
