Hot Features
프리미엄
FTSE 350 Investment Banking and Brokerage Services Index (NMX302020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 435.41 | 2.88845090642 | 15074.17 | 15570.25 | 14911.41 | 0 | 0 | IX |
| 4 | 1448.46 | 10.3011708882 | 14061.12 | 15570.25 | 13692.8 | 0 | 0 | IX |
| 12 | 1812.41 | 13.2320033992 | 13697.17 | 15570.25 | 13610.46 | 0 | 0 | IX |
| 26 | 2895.19 | 22.951486358 | 12614.39 | 15570.25 | 12587.49 | 0 | 0 | IX |
| 52 | 4488.9 | 40.7316063982 | 11020.68 | 15570.25 | 10903.81 | 0 | 0 | IX |
| 156 | 3935.69 | 34.004902414 | 11573.89 | 15570.25 | 8192.29 | 0 | 0 | IX |
| 260 | 15394.33 | 13357.3362256 | 115.25 | 15570.25 | 115.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 15509.58 | 193.16 | 1.26 | 15316.42 | 15570.25 | 15316.42 | 0 |
| 1738776600 | 15316.42 | 187.81 | 1.24 | 15128.61 | 15317.1 | 15037.36 | 0 |
| 1738690200 | 15128.61 | -67.11 | -0.44 | 15195.72 | 15206.65 | 15089.58 | 0 |
| 1738603800 | 15195.72 | -38.53 | -0.25 | 15234.25 | 15234.25 | 14911.41 | 0 |
| 1738344600 | 15234.25 | 160.08 | 1.06 | 15074.17 | 15244.85 | 15028.5 | 0 |
| 1738258200 | 15074.17 | 267.94 | 1.81 | 14806.23 | 15074.17 | 14772.23 | 0 |
| 1738171800 | 14806.23 | 15.43 | 0.10 | 14790.8 | 14912.46 | 14788.84 | 0 |
| 1738085400 | 14790.8 | 117.4 | 0.80 | 14673.4 | 14869.06 | 14666.49 | 0 |
| 1737999000 | 14673.4 | -140.98 | -0.95 | 14814.38 | 14814.38 | 14642.58 | 0 |
| 1737739800 | 14814.38 | -140.07 | -0.94 | 14954.45 | 15019.48 | 14801.91 | 0 |
| 1737653400 | 14954.45 | 5.37 | 0.04 | 14949.08 | 14994.43 | 14895.96 | 0 |
| 1737567000 | 14949.08 | 203.6 | 1.38 | 14745.48 | 14954.57 | 14745.48 | 0 |
| 1737480600 | 14745.48 | 138.83 | 0.95 | 14606.65 | 14779.21 | 14606.65 | 0 |
| 1737394200 | 14606.65 | 98.52 | 0.68 | 14508.13 | 14645.39 | 14495.06 | 0 |
| 1737135000 | 14508.13 | 81.54 | 0.57 | 14426.59 | 14558.73 | 14405.99 | 0 |
| 1737048600 | 14426.59 | 256.46 | 1.81 | 14170.13 | 14426.59 | 14170.13 | 0 |
| 1736962200 | 14170.13 | 334.74 | 2.42 | 13835.39 | 14203.54 | 13835.39 | 0 |
| 1736875800 | 13835.39 | 49.32 | 0.36 | 13786.07 | 13938.15 | 13734.61 | 0 |
| 1736789400 | 13786.07 | -27.28 | -0.20 | 13715.1 | 13808.85 | 13692.8 | 0 |
| 1736530200 | 13813.35 | -247.77 | -1.76 | 14061.12 | 14098.24 | 13804.95 | 0 |
| 1736443800 | 14061.12 | 138.17 | 0.99 | 13922.95 | 14113.07 | 13851.7 | 0 |
| 1736357400 | 13922.95 | -217.59 | -1.54 | 14140.54 | 14227.76 | 13890.99 | 0 |
| 1736271000 | 14140.54 | -66.92 | -0.47 | 14207.46 | 14278.4 | 14068.86 | 0 |
| 1736184600 | 14207.46 | 87.68 | 0.62 | 14119.78 | 14251.93 | 14092.02 | 0 |
| 1735925400 | 14119.78 | -50.7 | -0.36 | 14170.48 | 14187.48 | 14117.37 | 0 |
| 1735839000 | 14170.48 | 60.19 | 0.43 | 14110.29 | 14191.3 | 14088.62 | 0 |
| 1735666200 | 14110.29 | 83.97 | 0.60 | 14026.32 | 14136.82 | 13972.48 | 0 |
| 1735579800 | 14026.32 | -80.07 | -0.57 | 14106.39 | 14108.84 | 13961.16 | 0 |
| 1735320600 | 14106.39 | 11.3 | 0.08 | 14095.09 | 14132.23 | 14078.76 | 0 |
| 1735061400 | 14095.09 | 135.39 | 0.97 | 13959.7 | 14095.09 | 13959.59 | 0 |
| 1734975000 | 13959.7 | -18.52 | -0.13 | 13978.22 | 13980.15 | 13832.69 | 0 |
| 1734715800 | 13978.22 | -41.38 | -0.30 | 14019.6 | 14024.42 | 13810.59 | 0 |
| 1734629400 | 14019.6 | -182.37 | -1.28 | 14201.97 | 14201.97 | 13887.56 | 0 |
| 1734543000 | 14201.97 | 31.32 | 0.22 | 14170.65 | 14266.66 | 14158.08 | 0 |
| 1734456600 | 14170.65 | -260.52 | -1.81 | 14431.17 | 14445.88 | 14170.65 | 0 |
| 1734370200 | 14431.17 | 82.59 | 0.58 | 14348.58 | 14467.47 | 14303.94 | 0 |
| 1734111000 | 14348.58 | 20.78 | 0.15 | 14327.8 | 14460.46 | 14304.1 | 0 |
| 1734024600 | 14327.8 | -23.13 | -0.16 | 14350.93 | 14425.4 | 14313.93 | 0 |
| 1733938200 | 14350.93 | 59.75 | 0.42 | 14291.18 | 14394.72 | 14224.23 | 0 |
| 1733851800 | 14291.18 | -135.89 | -0.94 | 14427.07 | 14427.07 | 14257.53 | 0 |
| 1733765400 | 14427.07 | -54.09 | -0.37 | 14481.16 | 14532.25 | 14408.43 | 0 |
| 1733506200 | 14481.16 | -11.09 | -0.08 | 14492.25 | 14514.74 | 14403.91 | 0 |
| 1733419800 | 14492.25 | -19.34 | -0.13 | 14511.59 | 14593.93 | 14453.65 | 0 |
| 1733333400 | 14511.59 | 54.13 | 0.37 | 14457.46 | 14556.09 | 14432.65 | 0 |
| 1733247000 | 14457.46 | 51.92 | 0.36 | 14405.54 | 14524.91 | 14400.8 | 0 |
| 1733160600 | 14405.54 | 29.89 | 0.21 | 14375.65 | 14464.72 | 14345.96 | 0 |
| 1732901400 | 14375.65 | 69.49 | 0.49 | 14306.16 | 14375.65 | 14267.83 | 0 |
| 1732815000 | 14306.16 | 66 | 0.46 | 14240.16 | 14324.41 | 14237.47 | 0 |
| 1732728600 | 14240.16 | 119.97 | 0.85 | 14120.19 | 14274.35 | 14075.91 | 0 |
| 1732642200 | 14120.19 | -113.49 | -0.80 | 14233.68 | 14243.77 | 14081.38 | 0 |
| 1732555800 | 14233.68 | 212.41 | 1.51 | 14021.27 | 14271.07 | 14009.78 | 0 |
| 1732296600 | 14021.27 | 65.89 | 0.47 | 13955.38 | 14086.65 | 13938.96 | 0 |
| 1732210200 | 13955.38 | 190.58 | 1.38 | 13764.8 | 13955.56 | 13731.65 | 0 |
| 1732123800 | 13764.8 | -47.4 | -0.34 | 13812.2 | 13865.24 | 13683.24 | 0 |
| 1732037400 | 13812.2 | 39.63 | 0.29 | 13772.57 | 13867.96 | 13630.98 | 0 |
| 1731951000 | 13772.57 | 90.46 | 0.66 | 13682.11 | 13776.95 | 13647.15 | 0 |
| 1731691800 | 13682.11 | -15.06 | -0.11 | 13697.17 | 13750.2 | 13610.46 | 0 |
| 1731605400 | 13697.17 | 240.84 | 1.79 | 13456.33 | 13765.54 | 13452.59 | 0 |
| 1731519000 | 13456.33 | -198.23 | -1.45 | 13654.56 | 13656.58 | 13384.8 | 0 |
| 1731432600 | 13654.56 | -222.87 | -1.61 | 13877.43 | 13888.84 | 13632.48 | 0 |
| 1731346200 | 13877.43 | 244.38 | 1.79 | 13633.05 | 13894.26 | 13632.41 | 0 |
| 1731087000 | 13633.05 | -126.37 | -0.92 | 13759.42 | 13817.96 | 13546.39 | 0 |
| 1731000600 | 13759.42 | -18.23 | -0.13 | 13777.65 | 13824.53 | 13721.59 | 0 |
