Hot Features
프리미엄
FTSE 350 Banks Index (NMX301010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 106.89 | 2.00104460931 | 5341.71 | 5449.5 | 5202.45 | 0 | 0 | IX |
| 4 | 521.06 | 10.5744448548 | 4927.54 | 5449.5 | 4853.95 | 0 | 0 | IX |
| 12 | 847.69 | 18.4243986516 | 4600.91 | 5449.5 | 4595.22 | 0 | 0 | IX |
| 26 | 1417.88 | 35.1768418546 | 4030.72 | 5449.5 | 4023.67 | 0 | 0 | IX |
| 52 | 1949.88 | 55.7312388531 | 3498.72 | 5449.5 | 3403.17 | 0 | 0 | IX |
| 156 | 1939.18 | 55.2564241385 | 3509.42 | 5449.5 | 2750.92 | 0 | 0 | IX |
| 260 | 1872.04 | 52.3419151363 | 3576.56 | 5449.5 | 62.24 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 5448.6 | 153.39 | 2.90 | 5295.21 | 5449.5 | 5295.21 | 0 |
| 1738776600 | 5295.21 | 9.08 | 0.17 | 5286.13 | 5295.21 | 5252.41 | 0 |
| 1738690200 | 5286.13 | 42.76 | 0.82 | 5243.37 | 5289.3 | 5231.53 | 0 |
| 1738603800 | 5243.37 | -131.14 | -2.44 | 5374.51 | 5374.51 | 5202.45 | 0 |
| 1738344600 | 5374.51 | 22.2 | 0.41 | 5352.31 | 5394.1899 | 5349.53 | 0 |
| 1738258200 | 5352.31 | 10.6 | 0.20 | 5341.71 | 5356.16 | 5314.4799 | 0 |
| 1738171800 | 5341.71 | 91.92 | 1.75 | 5249.79 | 5346.51 | 5249.79 | 0 |
| 1738085400 | 5249.79 | 6.99 | 0.13 | 5242.8 | 5259.46 | 5201.5 | 0 |
| 1737999000 | 5242.8 | -1.24 | -0.02 | 5244.04 | 5264.3 | 5212.47 | 0 |
| 1737739800 | 5244.04 | -74.51 | -1.40 | 5318.55 | 5318.55 | 5227.31 | 0 |
| 1737653400 | 5318.55 | 64.77 | 1.23 | 5253.78 | 5318.55 | 5246.07 | 0 |
| 1737567000 | 5253.78 | -11.31 | -0.21 | 5265.09 | 5297.03 | 5242.06 | 0 |
| 1737480600 | 5265.09 | 42.39 | 0.81 | 5222.7 | 5289.78 | 5222.7 | 0 |
| 1737394200 | 5222.7 | 17.59 | 0.34 | 5205.11 | 5237.25 | 5203.68 | 0 |
| 1737135000 | 5205.11 | 61.35 | 1.19 | 5143.76 | 5231.63 | 5143.56 | 0 |
| 1737048600 | 5143.76 | 56.59 | 1.11 | 5087.17 | 5167.15 | 5087.17 | 0 |
| 1736962200 | 5087.17 | 143.72 | 2.91 | 4943.45 | 5104.42 | 4943.45 | 0 |
| 1736875800 | 4943.45 | 24.51 | 0.50 | 4918.9399 | 4956.63 | 4901.24 | 0 |
| 1736789400 | 4918.9399 | 12.36 | 0.25 | 4872.11 | 4928.79 | 4853.95 | 0 |
| 1736530200 | 4906.58 | -54.55 | -1.10 | 4961.13 | 4961.59 | 4873.56 | 0 |
| 1736443800 | 4961.13 | 33.59 | 0.68 | 4927.54 | 4961.13 | 4893.66 | 0 |
| 1736357400 | 4927.54 | 33.79 | 0.69 | 4893.75 | 4982.49 | 4873.29 | 0 |
| 1736271000 | 4893.75 | -78.58 | -1.58 | 4972.33 | 4972.71 | 4860.52 | 0 |
| 1736184600 | 4972.33 | 55.01 | 1.12 | 4917.32 | 4972.33 | 4915.58 | 0 |
| 1735925400 | 4917.32 | -9.83 | -0.20 | 4927.15 | 4950.85 | 4896.68 | 0 |
| 1735839000 | 4927.15 | -7.92 | -0.16 | 4935.07 | 4935.07 | 4832.15 | 0 |
| 1735666200 | 4935.07 | 29.95 | 0.61 | 4905.12 | 4941.06 | 4878.84 | 0 |
| 1735579800 | 4905.12 | 16.48 | 0.34 | 4888.64 | 4905.7299 | 4855.14 | 0 |
| 1735320600 | 4888.64 | 18.3 | 0.38 | 4870.34 | 4894.43 | 4863.71 | 0 |
| 1735061400 | 4870.34 | 39.54 | 0.82 | 4830.8 | 4877.74 | 4830.8 | 0 |
| 1734975000 | 4830.8 | 18.83 | 0.39 | 4811.97 | 4855.6899 | 4808.28 | 0 |
| 1734715800 | 4811.97 | -25.39 | -0.52 | 4837.36 | 4837.36 | 4742.6 | 0 |
| 1734629400 | 4837.36 | -46.24 | -0.95 | 4883.6 | 4883.6 | 4789.56 | 0 |
| 1734543000 | 4883.6 | 59.33 | 1.23 | 4824.27 | 4897.92 | 4822.47 | 0 |
| 1734456600 | 4824.27 | -51.87 | -1.06 | 4876.14 | 4885.47 | 4824.27 | 0 |
| 1734370200 | 4876.14 | -13.57 | -0.28 | 4889.71 | 4924.2299 | 4868.81 | 0 |
| 1734111000 | 4889.71 | 14.04 | 0.29 | 4875.67 | 4901.63 | 4866.12 | 0 |
| 1734024600 | 4875.67 | 35.24 | 0.73 | 4840.43 | 4897.34 | 4840.43 | 0 |
| 1733938200 | 4840.43 | 40.6 | 0.85 | 4799.83 | 4874.75 | 4787.97 | 0 |
| 1733851800 | 4799.83 | -19.22 | -0.40 | 4819.05 | 4824.26 | 4790.72 | 0 |
| 1733765400 | 4819.05 | 39.04 | 0.82 | 4780.01 | 4841.93 | 4780.01 | 0 |
| 1733506200 | 4780.01 | -34.61 | -0.72 | 4814.62 | 4834.58 | 4772.24 | 0 |
| 1733419800 | 4814.62 | 54.2 | 1.14 | 4760.42 | 4814.62 | 4760.42 | 0 |
| 1733333400 | 4760.42 | -5.02 | -0.11 | 4765.4399 | 4794.45 | 4758.04 | 0 |
| 1733247000 | 4765.4399 | 21.95 | 0.46 | 4743.49 | 4818.76 | 4743.49 | 0 |
| 1733160600 | 4743.49 | 17.72 | 0.37 | 4725.77 | 4757.89 | 4700.54 | 0 |
| 1732901400 | 4725.77 | -5.08 | -0.11 | 4730.85 | 4734.03 | 4700.79 | 0 |
| 1732815000 | 4730.85 | 28.56 | 0.61 | 4702.29 | 4740.06 | 4701.91 | 0 |
| 1732728600 | 4702.29 | -3.67 | -0.08 | 4705.96 | 4709.4399 | 4664.9 | 0 |
| 1732642200 | 4705.96 | -33.11 | -0.70 | 4739.07 | 4740 | 4687.84 | 0 |
| 1732555800 | 4739.07 | 63.36 | 1.36 | 4675.71 | 4751.61 | 4664.21 | 0 |
| 1732296600 | 4675.71 | -48.91 | -1.04 | 4724.62 | 4750 | 4613.46 | 0 |
| 1732210200 | 4724.62 | 29.74 | 0.63 | 4694.88 | 4732 | 4664.2299 | 0 |
| 1732123800 | 4694.88 | 8.22 | 0.18 | 4686.66 | 4717.97 | 4666.9 | 0 |
| 1732037400 | 4686.66 | -40.31 | -0.85 | 4726.97 | 4742.64 | 4624.34 | 0 |
| 1731951000 | 4726.97 | 43.39 | 0.93 | 4683.58 | 4727.77 | 4683.58 | 0 |
| 1731691800 | 4683.58 | 63.66 | 1.38 | 4619.92 | 4685.84 | 4597.4399 | 0 |
| 1731605400 | 4619.92 | 19.01 | 0.41 | 4600.91 | 4625.47 | 4595.22 | 0 |
| 1731519000 | 4600.91 | 43.57 | 0.96 | 4557.34 | 4621.49 | 4552.68 | 0 |
| 1731432600 | 4557.34 | -50.56 | -1.10 | 4607.9 | 4607.9 | 4547.82 | 0 |
| 1731346200 | 4607.9 | 97.36 | 2.16 | 4510.54 | 4615.85 | 4510.54 | 0 |
| 1731087000 | 4510.54 | -117.18 | -2.53 | 4627.72 | 4627.72 | 4501.82 | 0 |
| 1731000600 | 4627.72 | -51.28 | -1.10 | 4679 | 4688.88 | 4625.14 | 0 |
