Hot Features
프리미엄
FTSE 350 Finance and Credit Services Index (NMX302010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50.81 | -0.291278944448 | 17443.76 | 17475.71 | 16840.35 | 0 | 0 | IX |
| 4 | -796.92 | -4.38111982109 | 18189.87 | 18517.37 | 16573.83 | 0 | 0 | IX |
| 12 | -195.22 | -1.10995060885 | 17588.17 | 18890.56 | 16573.83 | 0 | 0 | IX |
| 26 | 1284.31 | 7.97280217324 | 16108.64 | 18890.56 | 15741.14 | 0 | 0 | IX |
| 52 | 2731.61 | 18.6313802149 | 14661.34 | 18890.56 | 13618.13 | 0 | 0 | IX |
| 156 | 4472.52 | 34.6158757874 | 12920.43 | 18890.56 | 10956.4 | 0 | 0 | IX |
| 260 | 17333.59 | 29200.791779 | 59.36 | 18890.56 | 59.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 17127 | 105.27 | 0.62 | 17021.73 | 17127 | 16854.9 | 0 |
| 1742319000 | 17021.73 | -131.79 | -0.77 | 17153.52 | 17204.46 | 16840.35 | 0 |
| 1742232600 | 17153.52 | -0.04 | -0.00 | 17153.56 | 17244.38 | 16999.49 | 0 |
| 1741973400 | 17153.56 | -113.03 | -0.65 | 17266.59 | 17322.8 | 17143.19 | 0 |
| 1741887000 | 17266.59 | -177.17 | -1.02 | 17443.76 | 17475.71 | 17230.83 | 0 |
| 1741800600 | 17443.76 | 247.48 | 1.44 | 17196.28 | 17533.4 | 17092.84 | 0 |
| 1741714200 | 17196.28 | 518.26 | 3.11 | 16678.02 | 17344.72 | 16673.8 | 0 |
| 1741627800 | 16678.02 | -223.97 | -1.33 | 16901.99 | 16989.18 | 16573.83 | 0 |
| 1741368600 | 16901.99 | -111.56 | -0.66 | 17013.55 | 17033.23 | 16751.64 | 0 |
| 1741282200 | 17013.55 | -694.94 | -3.92 | 17708.49 | 17788.71 | 16905.72 | 0 |
| 1741195800 | 17708.49 | -345.93 | -1.92 | 18054.42 | 18062.67 | 17655.72 | 0 |
| 1741109400 | 18054.42 | -218.72 | -1.20 | 18273.14 | 18407.57 | 18031.78 | 0 |
| 1741023000 | 18273.14 | -146.53 | -0.80 | 18419.67 | 18517.37 | 18190.78 | 0 |
| 1740763800 | 18419.67 | 112.32 | 0.61 | 18307.35 | 18419.67 | 18005.98 | 0 |
| 1740677400 | 18307.35 | 1 | 5.80 | 17303.97 | 18351.38 | 17303.97 | 0 |
| 1740591000 | 17303.97 | -52.03 | -0.30 | 17356 | 17477.09 | 17256.02 | 0 |
| 1740504600 | 17356 | -229.14 | -1.30 | 17585.14 | 17630.8 | 17312.39 | 0 |
| 1740418200 | 17585.14 | -428.24 | -2.38 | 18013.38 | 18045.38 | 17503.09 | 0 |
| 1740159000 | 18013.38 | -168.54 | -0.93 | 18181.92 | 18198.93 | 17985.17 | 0 |
| 1740072600 | 18181.92 | -7.95 | -0.04 | 18189.87 | 18264.04 | 18108.89 | 0 |
| 1739986200 | 18189.87 | 12.79 | 0.07 | 18177.08 | 18333.12 | 18081.52 | 0 |
| 1739899800 | 18177.08 | -56.24 | -0.31 | 18233.32 | 18278.82 | 18116.99 | 0 |
| 1739813400 | 18233.32 | 50.37 | 0.28 | 18182.95 | 18300.19 | 18108.29 | 0 |
| 1739554200 | 18182.95 | 56.35 | 0.31 | 18126.6 | 18275.17 | 18126.6 | 0 |
| 1739467800 | 18126.6 | -116.12 | -0.64 | 18242.72 | 18350.86 | 18061.46 | 0 |
| 1739381400 | 18242.72 | 61.91 | 0.34 | 18180.81 | 18345.46 | 18109.08 | 0 |
| 1739295000 | 18180.81 | 2.88 | 0.02 | 18177.93 | 18298.93 | 18168.69 | 0 |
| 1739208600 | 18177.93 | -50.36 | -0.28 | 18228.29 | 18319.32 | 18134.63 | 0 |
| 1738949400 | 18228.29 | -50.81 | -0.28 | 18279.1 | 18380.97 | 18199.74 | 0 |
| 1738863000 | 18279.1 | -485.36 | -2.59 | 18764.46 | 18890.56 | 18195.14 | 0 |
| 1738776600 | 18764.46 | 130.38 | 0.70 | 18634.08 | 18764.46 | 18521.26 | 0 |
| 1738690200 | 18634.08 | 151.83 | 0.82 | 18482.25 | 18642.74 | 18392.58 | 0 |
| 1738603800 | 18482.25 | -221.22 | -1.18 | 18703.47 | 18703.47 | 18395.88 | 0 |
| 1738344600 | 18703.47 | 27.86 | 0.15 | 18675.61 | 18807.62 | 18616.63 | 0 |
| 1738258200 | 18675.61 | 331.2 | 1.81 | 18344.41 | 18675.61 | 18322.55 | 0 |
| 1738171800 | 18344.41 | 198.88 | 1.10 | 18145.53 | 18352.45 | 18140.85 | 0 |
| 1738085400 | 18145.53 | 26.14 | 0.14 | 18119.39 | 18359.63 | 18064.13 | 0 |
| 1737999000 | 18119.39 | -141.32 | -0.77 | 18260.71 | 18264.66 | 17876.09 | 0 |
| 1737739800 | 18260.71 | -217.32 | -1.18 | 18478.03 | 18532.67 | 18256.45 | 0 |
| 1737653400 | 18478.03 | -56.44 | -0.30 | 18534.47 | 18592.19 | 18457.39 | 0 |
| 1737567000 | 18534.47 | 239.37 | 1.31 | 18295.1 | 18571.41 | 18295.1 | 0 |
| 1737480600 | 18295.1 | 161 | 0.89 | 18134.1 | 18312.92 | 18134.1 | 0 |
| 1737394200 | 18134.1 | -96.33 | -0.53 | 18230.43 | 18322.76 | 18134.1 | 0 |
| 1737135000 | 18230.43 | -26.19 | -0.14 | 18256.62 | 18413.09 | 18230.43 | 0 |
| 1737048600 | 18256.62 | 264.1 | 1.47 | 17992.52 | 18256.62 | 17992.52 | 0 |
| 1736962200 | 17992.52 | 49.19 | 0.27 | 17943.33 | 18100.93 | 17866.62 | 0 |
| 1736875800 | 17943.33 | 52.98 | 0.30 | 17890.35 | 18070.51 | 17812.63 | 0 |
| 1736789400 | 17890.35 | -148.21 | -0.82 | 17972.89 | 18024.44 | 17853.65 | 0 |
| 1736530200 | 18038.56 | -294.43 | -1.61 | 18332.99 | 18375.06 | 17995.15 | 0 |
| 1736443800 | 18332.99 | 375.85 | 2.09 | 17957.14 | 18332.99 | 17940.58 | 0 |
| 1736357400 | 17957.14 | 221.68 | 1.25 | 17735.46 | 18264.27 | 17735.46 | 0 |
| 1736271000 | 17735.46 | 148.53 | 0.84 | 17586.93 | 17736.39 | 17532.04 | 0 |
| 1736184600 | 17586.93 | -145.96 | -0.82 | 17732.89 | 17790.2 | 17477.51 | 0 |
| 1735925400 | 17732.89 | -79.36 | -0.45 | 17812.25 | 17878.36 | 17691.95 | 0 |
| 1735839000 | 17812.25 | 269.83 | 1.54 | 17542.42 | 17819.48 | 17506.31 | 0 |
| 1735666200 | 17542.42 | -9.24 | -0.05 | 17551.66 | 17630.97 | 17496.57 | 0 |
| 1735579800 | 17551.66 | -43.34 | -0.25 | 17595 | 17610.05 | 17471.55 | 0 |
| 1735320600 | 17595 | 6.83 | 0.04 | 17588.17 | 17595 | 17405.55 | 0 |
| 1735061400 | 17588.17 | 133.83 | 0.77 | 17454.34 | 17594.92 | 17454.34 | 0 |
| 1734975000 | 17454.34 | -121.24 | -0.69 | 17575.58 | 17583.99 | 17366.44 | 0 |
| 1734715800 | 17575.58 | -193 | -1.09 | 17768.58 | 17768.58 | 17451.75 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
