Hot Features
프리미엄
FTSE 350 Real Estate Investment Trusts Index (NMX351020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.89 | 1.79766858184 | 2107.73 | 2171.47 | 2071.26 | 0 | 0 | IX |
| 4 | -139.17 | -6.09115060903 | 2284.79 | 2339.92 | 2071.26 | 0 | 0 | IX |
| 12 | -221.05 | -9.34012768996 | 2366.67 | 2485.9 | 2071.26 | 0 | 0 | IX |
| 26 | -192.6 | -8.23703500954 | 2338.22 | 2485.9 | 2071.26 | 0 | 0 | IX |
| 52 | -39.9 | -1.8256524763 | 2185.52 | 2485.9 | 2071.26 | 0 | 0 | IX |
| 156 | -1285.47 | -37.4653535757 | 3431.09 | 3522.21 | 1870.38 | 0 | 0 | IX |
| 260 | -1041.22 | -32.6724906177 | 3186.84 | 3522.21 | 87.89 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2145.62 | -14.67 | -0.68 | 2160.29 | 2163.26 | 2142.2199 | 0 |
| 1732555800 | 2160.29 | 17.63 | 0.82 | 2142.66 | 2171.4699 | 2133.6 | 0 |
| 1732296600 | 2142.66 | 50.2 | 2.40 | 2092.46 | 2145.29 | 2092.32 | 0 |
| 1732210200 | 2092.46 | 3.31 | 0.16 | 2089.15 | 2092.46 | 2071.26 | 0 |
| 1732123800 | 2089.15 | -34.36 | -1.62 | 2123.51 | 2124.4699 | 2076.62 | 0 |
| 1732037400 | 2123.51 | 15.78 | 0.75 | 2107.73 | 2126.14 | 2099.9899 | 0 |
| 1731951000 | 2107.73 | -32.91 | -1.54 | 2140.64 | 2148.44 | 2102.88 | 0 |
| 1731691800 | 2140.64 | 9.4 | 0.44 | 2131.2399 | 2149.7199 | 2124.7199 | 0 |
| 1731605400 | 2131.2399 | 28.24 | 1.34 | 2103 | 2134.18 | 2101.87 | 0 |
| 1731519000 | 2103 | -44.98 | -2.09 | 2147.98 | 2147.98 | 2098.2 | 0 |
| 1731432600 | 2147.98 | -26.71 | -1.23 | 2174.69 | 2174.69 | 2146.86 | 0 |
| 1731346200 | 2174.69 | 2.19 | 0.10 | 2172.5 | 2188.17 | 2169.35 | 0 |
| 1731087000 | 2172.5 | 15.54 | 0.72 | 2156.96 | 2176.48 | 2154.91 | 0 |
| 1731000600 | 2156.96 | 27.28 | 1.28 | 2129.68 | 2160.67 | 2128.81 | 0 |
| 1730914200 | 2129.68 | -48.56 | -2.23 | 2178.2399 | 2206.21 | 2127.84 | 0 |
| 1730827800 | 2178.2399 | -12.41 | -0.57 | 2190.65 | 2199.77 | 2178.2399 | 0 |
| 1730741400 | 2190.65 | -6.2 | -0.28 | 2196.85 | 2211.19 | 2186.92 | 0 |
| 1730482200 | 2196.85 | -2.88 | -0.13 | 2199.73 | 2214.79 | 2184.54 | 0 |
| 1730395800 | 2199.73 | -70.42 | -3.10 | 2270.15 | 2270.15 | 2189.06 | 0 |
| 1730309400 | 2270.15 | 4.51 | 0.20 | 2265.64 | 2339.92 | 2259.28 | 0 |
| 1730223000 | 2265.64 | -19.15 | -0.84 | 2284.79 | 2299.2199 | 2258.95 | 0 |
| 1730136600 | 2284.79 | 21.5 | 0.95 | 2263.29 | 2287.12 | 2261.04 | 0 |
| 1729873800 | 2263.29 | -8.62 | -0.38 | 2271.91 | 2274.62 | 2260.45 | 0 |
| 1729787400 | 2271.91 | -8.03 | -0.35 | 2279.94 | 2290.69 | 2271.91 | 0 |
| 1729701000 | 2279.94 | -3.11 | -0.14 | 2283.05 | 2293.56 | 2271.3 | 0 |
| 1729614600 | 2283.05 | -21.52 | -0.93 | 2304.57 | 2305.15 | 2268.82 | 0 |
| 1729528200 | 2304.57 | -37.05 | -1.58 | 2341.62 | 2350.4899 | 2304.05 | 0 |
| 1729269000 | 2341.62 | -21.69 | -0.92 | 2363.31 | 2364.34 | 2328.44 | 0 |
| 1729182600 | 2363.31 | -8.67 | -0.37 | 2371.98 | 2377.42 | 2354.9699 | 0 |
| 1729096200 | 2371.98 | 42.15 | 1.81 | 2329.83 | 2378.07 | 2329.83 | 0 |
| 1729009800 | 2329.83 | 8.52 | 0.37 | 2321.31 | 2340.2199 | 2318.2399 | 0 |
| 1728923400 | 2321.31 | -6.95 | -0.30 | 2328.26 | 2329.34 | 2305.17 | 0 |
| 1728664200 | 2328.26 | 15.66 | 0.68 | 2312.6 | 2336.07 | 2309.12 | 0 |
| 1728577800 | 2312.6 | -15.14 | -0.65 | 2327.7399 | 2335.32 | 2301.58 | 0 |
| 1728491400 | 2327.7399 | 20.15 | 0.87 | 2307.59 | 2334.9699 | 2306.59 | 0 |
| 1728405000 | 2307.59 | -5.91 | -0.26 | 2313.5 | 2315.9899 | 2299.51 | 0 |
| 1728318600 | 2313.5 | -22.25 | -0.95 | 2335.75 | 2352.95 | 2309.56 | 0 |
| 1728059400 | 2335.75 | -18.8 | -0.80 | 2354.55 | 2376.33 | 2335.75 | 0 |
| 1727973000 | 2354.55 | -11.71 | -0.49 | 2366.26 | 2379.84 | 2351.08 | 0 |
| 1727886600 | 2366.26 | -45.98 | -1.91 | 2412.2399 | 2413.28 | 2364.18 | 0 |
| 1727800200 | 2412.2399 | 16.67 | 0.70 | 2395.57 | 2431.84 | 2395.07 | 0 |
| 1727713800 | 2395.57 | -30.23 | -1.25 | 2425.8 | 2426.59 | 2382.28 | 0 |
| 1727454600 | 2425.8 | 10.96 | 0.45 | 2414.84 | 2432.28 | 2414.84 | 0 |
| 1727368200 | 2414.84 | 18.94 | 0.79 | 2395.9 | 2434.2 | 2395.9 | 0 |
| 1727281800 | 2395.9 | -0.75 | -0.03 | 2396.65 | 2411.31 | 2386.15 | 0 |
| 1727195400 | 2396.65 | -30.5 | -1.26 | 2427.15 | 2437.2399 | 2384.96 | 0 |
| 1727109000 | 2427.15 | 12.79 | 0.53 | 2414.36 | 2427.63 | 2397.26 | 0 |
| 1726849800 | 2414.36 | -30.92 | -1.26 | 2445.28 | 2445.28 | 2410.23 | 0 |
| 1726763400 | 2445.28 | 23.2 | 0.96 | 2422.08 | 2459.08 | 2420.52 | 0 |
| 1726677000 | 2422.08 | -24.41 | -1.00 | 2446.4899 | 2453.59 | 2422.08 | 0 |
| 1726590600 | 2446.4899 | -23.85 | -0.97 | 2470.34 | 2485.9 | 2446.4899 | 0 |
| 1726504200 | 2470.34 | -2.97 | -0.12 | 2473.31 | 2481.03 | 2465.48 | 0 |
| 1726245000 | 2473.31 | 30.01 | 1.23 | 2443.3 | 2482.81 | 2442.2199 | 0 |
| 1726158600 | 2443.3 | 22.19 | 0.92 | 2421.11 | 2446.91 | 2420.32 | 0 |
| 1726072200 | 2421.11 | -12.36 | -0.51 | 2433.4699 | 2439.98 | 2402.41 | 0 |
| 1725985800 | 2433.4699 | 36.63 | 1.53 | 2396.84 | 2437.32 | 2389.05 | 0 |
| 1725899400 | 2396.84 | -0.7 | -0.03 | 2397.54 | 2408.84 | 2372.53 | 0 |
| 1725640200 | 2397.54 | 15.05 | 0.63 | 2382.4899 | 2407.82 | 2376.73 | 0 |
| 1725553800 | 2382.4899 | 19.03 | 0.81 | 2363.46 | 2398.26 | 2362.7199 | 0 |
| 1725467400 | 2363.46 | 6.67 | 0.28 | 2356.79 | 2372.23 | 2326.69 | 0 |
| 1725381000 | 2356.79 | -9.88 | -0.42 | 2366.67 | 2376.34 | 2329.69 | 0 |
| 1725294600 | 2366.67 | 12.9 | 0.55 | 2353.77 | 2374.31 | 2343.08 | 0 |
| 1725035400 | 2353.77 | 37.96 | 1.64 | 2315.81 | 2368.88 | 2315.81 | 0 |
| 1724949000 | 2315.81 | -45.47 | -1.93 | 2361.28 | 2377.4899 | 2315.36 | 0 |
| 1724862600 | 2361.28 | -16.66 | -0.70 | 2377.94 | 2380.73 | 2359.51 | 0 |
| 1724776200 | 2377.94 | -9.36 | -0.39 | 2387.3 | 2406.19 | 2368.6 | 0 |
