Hot Features
프리미엄
FTSE 350 Real Estate Investment and Services Index (NMX351010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 44.71 | 1.92764539258 | 2319.41 | 2453.26 | 2319.41 | 0 | 0 | IX |
| 4 | -91.06 | -3.70889303432 | 2455.18 | 2455.18 | 2310.66 | 0 | 0 | IX |
| 12 | -40.29 | -1.67567095462 | 2404.41 | 2551.42 | 2289.02 | 0 | 0 | IX |
| 26 | -16.1 | -0.67640806312 | 2380.22 | 2655.63 | 2191.62 | 0 | 0 | IX |
| 52 | 191.2 | 8.79921948346 | 2172.92 | 2655.63 | 2115.01 | 0 | 0 | IX |
| 156 | -565.01 | -19.2893453005 | 2929.13 | 2957.93 | 1828.84 | 0 | 0 | IX |
| 260 | -643.73 | -21.4016656416 | 3007.85 | 3306.16 | 83.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 2364.12 | -22.72 | -0.95 | 2386.84 | 2396.18 | 2364.12 | 0 |
| 1737480600 | 2386.84 | -54.54 | -2.23 | 2441.38 | 2441.38 | 2377.13 | 0 |
| 1737394200 | 2441.38 | -0.92 | -0.04 | 2442.3 | 2447.78 | 2426.78 | 0 |
| 1737135000 | 2442.3 | 15.98 | 0.66 | 2426.32 | 2453.26 | 2414.75 | 0 |
| 1737048600 | 2426.32 | 64.04 | 2.71 | 2362.28 | 2432.79 | 2354.82 | 0 |
| 1736962200 | 2362.28 | 42.87 | 1.85 | 2319.41 | 2373.63 | 2319.41 | 0 |
| 1736875800 | 2319.41 | 3.05 | 0.13 | 2316.36 | 2347.65 | 2315.41 | 0 |
| 1736789400 | 2316.36 | -50.14 | -2.12 | 2354.4899 | 2354.4899 | 2310.66 | 0 |
| 1736530200 | 2366.5 | -5.85 | -0.25 | 2372.35 | 2385.85 | 2356.52 | 0 |
| 1736443800 | 2372.35 | 36.17 | 1.55 | 2336.18 | 2378.66 | 2311.01 | 0 |
| 1736357400 | 2336.18 | -49.64 | -2.08 | 2385.82 | 2392.14 | 2323.36 | 0 |
| 1736271000 | 2385.82 | -22.78 | -0.95 | 2408.6 | 2415.85 | 2374.42 | 0 |
| 1736184600 | 2408.6 | -10.2 | -0.42 | 2418.8 | 2425.56 | 2395.63 | 0 |
| 1735925400 | 2418.8 | -4.4 | -0.18 | 2423.2 | 2423.2 | 2401.76 | 0 |
| 1735839000 | 2423.2 | 11.06 | 0.46 | 2412.14 | 2429.75 | 2412.14 | 0 |
| 1735666200 | 2412.14 | -0.34 | -0.01 | 2412.48 | 2424.4899 | 2395.78 | 0 |
| 1735579800 | 2412.48 | -20.23 | -0.83 | 2432.71 | 2432.71 | 2400.03 | 0 |
| 1735320600 | 2432.71 | -22.47 | -0.92 | 2455.18 | 2455.18 | 2429.71 | 0 |
| 1735061400 | 2455.18 | 14.61 | 0.60 | 2440.57 | 2455.28 | 2418.7199 | 0 |
| 1734975000 | 2440.57 | -3.14 | -0.13 | 2443.71 | 2443.71 | 2418.07 | 0 |
| 1734715800 | 2443.71 | 7.73 | 0.32 | 2435.98 | 2447.05 | 2410.75 | 0 |
| 1734629400 | 2435.98 | -49.4 | -1.99 | 2485.38 | 2485.38 | 2435.69 | 0 |
| 1734543000 | 2485.38 | -11.79 | -0.47 | 2497.17 | 2501.58 | 2482.93 | 0 |
| 1734456600 | 2497.17 | -21.23 | -0.84 | 2518.4 | 2518.4 | 2492.13 | 0 |
| 1734370200 | 2518.4 | 0.79 | 0.03 | 2517.61 | 2522.7399 | 2496.26 | 0 |
| 1734111000 | 2517.61 | -6.46 | -0.26 | 2524.07 | 2540.3 | 2506.18 | 0 |
| 1734024600 | 2524.07 | 5.45 | 0.22 | 2518.62 | 2529.05 | 2509.26 | 0 |
| 1733938200 | 2518.62 | -5.08 | -0.20 | 2523.7 | 2529.48 | 2503.96 | 0 |
| 1733851800 | 2523.7 | 7.09 | 0.28 | 2516.61 | 2528.18 | 2506.8 | 0 |
| 1733765400 | 2516.61 | -17.19 | -0.68 | 2533.8 | 2551.42 | 2511.43 | 0 |
| 1733506200 | 2533.8 | 32.28 | 1.29 | 2501.52 | 2537.31 | 2501.52 | 0 |
| 1733419800 | 2501.52 | 2.72 | 0.11 | 2498.8 | 2513.1 | 2481.4699 | 0 |
| 1733333400 | 2498.8 | 4.42 | 0.18 | 2494.38 | 2511.3 | 2482.76 | 0 |
| 1733247000 | 2494.38 | 32.75 | 1.33 | 2461.63 | 2494.38 | 2461.63 | 0 |
| 1733160600 | 2461.63 | 3.61 | 0.15 | 2458.02 | 2474.51 | 2450.2399 | 0 |
| 1732901400 | 2458.02 | -13.08 | -0.53 | 2471.1 | 2477.2199 | 2454.2 | 0 |
| 1732815000 | 2471.1 | 22.03 | 0.90 | 2449.07 | 2477.06 | 2449.07 | 0 |
| 1732728600 | 2449.07 | 33.22 | 1.38 | 2415.85 | 2449.07 | 2415.85 | 0 |
| 1732642200 | 2415.85 | -2.96 | -0.12 | 2418.81 | 2427.7199 | 2398.48 | 0 |
| 1732555800 | 2418.81 | 24.21 | 1.01 | 2394.6 | 2420.9899 | 2377.13 | 0 |
| 1732296600 | 2394.6 | 54.53 | 2.33 | 2340.07 | 2394.6 | 2337.5 | 0 |
| 1732210200 | 2340.07 | 36.48 | 1.58 | 2303.59 | 2348.11 | 2303.59 | 0 |
| 1732123800 | 2303.59 | -33.15 | -1.42 | 2336.7399 | 2346.36 | 2303.59 | 0 |
| 1732037400 | 2336.7399 | 9.5 | 0.41 | 2327.2399 | 2351.44 | 2314.69 | 0 |
| 1731951000 | 2327.2399 | -17.14 | -0.73 | 2344.38 | 2368.59 | 2317.55 | 0 |
| 1731691800 | 2344.38 | -10.27 | -0.44 | 2354.65 | 2364.53 | 2342.68 | 0 |
| 1731605400 | 2354.65 | 51.27 | 2.23 | 2303.38 | 2354.65 | 2302.6 | 0 |
| 1731519000 | 2303.38 | -42.88 | -1.83 | 2346.26 | 2352.21 | 2289.02 | 0 |
| 1731432600 | 2346.26 | 9.96 | 0.43 | 2336.3 | 2359.1 | 2314.62 | 0 |
| 1731346200 | 2336.3 | 13.43 | 0.58 | 2322.87 | 2352.3 | 2322.35 | 0 |
| 1731087000 | 2322.87 | -15.03 | -0.64 | 2337.9 | 2360.45 | 2318.92 | 0 |
| 1731000600 | 2337.9 | 2.55 | 0.11 | 2335.35 | 2357.92 | 2321.93 | 0 |
| 1730914200 | 2335.35 | -17.64 | -0.75 | 2352.9899 | 2385.66 | 2335.09 | 0 |
| 1730827800 | 2352.9899 | 1.57 | 0.07 | 2351.42 | 2371.36 | 2344.3 | 0 |
| 1730741400 | 2351.42 | -8.69 | -0.37 | 2360.11 | 2372.35 | 2348.03 | 0 |
| 1730482200 | 2360.11 | 29.35 | 1.26 | 2330.76 | 2366.41 | 2324.06 | 0 |
| 1730395800 | 2330.76 | -57.82 | -2.42 | 2388.58 | 2388.58 | 2323.32 | 0 |
| 1730309400 | 2388.58 | -15.83 | -0.66 | 2404.41 | 2434.23 | 2385.28 | 0 |
| 1730223000 | 2404.41 | -20.22 | -0.83 | 2424.63 | 2433.46 | 2400.51 | 0 |
| 1730136600 | 2424.63 | 7.39 | 0.31 | 2417.2399 | 2438.64 | 2408.33 | 0 |
| 1729873800 | 2417.2399 | -29.07 | -1.19 | 2446.31 | 2457.93 | 2417.2399 | 0 |
| 1729787400 | 2446.31 | 20.52 | 0.85 | 2425.79 | 2448.08 | 2425.79 | 0 |
| 1729701000 | 2425.79 | -34.57 | -1.41 | 2460.36 | 2471.02 | 2425.79 | 0 |
