Hot Features
프리미엄
FTSE 350 Consumer Services Index (NMX402010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.1 | 0.914235581788 | 4604.94 | 4669.85 | 4562.84 | 0 | 0 | IX |
| 4 | 270.15 | 6.17219075645 | 4376.89 | 4680.38 | 4364.61 | 0 | 0 | IX |
| 12 | 428.04 | 10.1455321166 | 4219 | 4680.38 | 4183.92 | 0 | 0 | IX |
| 26 | 735.03 | 18.7890624001 | 3912.01 | 4680.38 | 3710.27 | 0 | 0 | IX |
| 52 | 1054.31 | 29.3456508004 | 3592.73 | 4680.38 | 3507.65 | 0 | 0 | IX |
| 156 | 2051.61 | 79.0470172573 | 2595.43 | 4680.38 | 2517.37 | 0 | 0 | IX |
| 260 | 4550.95 | 4736.13279217 | 96.09 | 4680.38 | 96.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4647.04 | 43.85 | 0.95 | 4603.1899 | 4669.85 | 4603.1899 | 0 |
| 1732210200 | 4603.1899 | 14.04 | 0.31 | 4589.15 | 4618.9799 | 4562.84 | 0 |
| 1732123800 | 4589.15 | -22.81 | -0.49 | 4611.96 | 4629.5 | 4576.87 | 0 |
| 1732037400 | 4611.96 | 12.28 | 0.27 | 4599.68 | 4620.7299 | 4573.37 | 0 |
| 1731951000 | 4599.68 | 19.3 | 0.42 | 4580.38 | 4606.7 | 4571.61 | 0 |
| 1731691800 | 4580.38 | -24.56 | -0.53 | 4604.9399 | 4625.99 | 4576.87 | 0 |
| 1731605400 | 4604.9399 | 10.52 | 0.23 | 4594.42 | 4620.7299 | 4571.61 | 0 |
| 1731519000 | 4594.42 | 12.28 | 0.27 | 4582.14 | 4594.42 | 4564.59 | 0 |
| 1731432600 | 4582.14 | -57.89 | -1.25 | 4640.03 | 4640.03 | 4571.61 | 0 |
| 1731346200 | 4640.03 | 59.65 | 1.30 | 4580.38 | 4669.85 | 4580.38 | 0 |
| 1731087000 | 4580.38 | 28.07 | 0.62 | 4552.31 | 4580.38 | 4541.79 | 0 |
| 1731000600 | 4552.31 | -66.67 | -1.44 | 4618.9799 | 4640.03 | 4548.81 | 0 |
| 1730914200 | 4618.9799 | 64.91 | 1.43 | 4554.07 | 4680.38 | 4554.07 | 0 |
| 1730827800 | 4554.07 | 52.63 | 1.17 | 4501.4399 | 4561.09 | 4501.4399 | 0 |
| 1730741400 | 4501.4399 | 33.33 | 0.75 | 4468.11 | 4503.1899 | 4464.6 | 0 |
| 1730482200 | 4468.11 | 56.14 | 1.27 | 4411.97 | 4475.13 | 4389.17 | 0 |
| 1730395800 | 4411.97 | 3.51 | 0.08 | 4408.46 | 4415.4799 | 4368.12 | 0 |
| 1730309400 | 4408.46 | -29.83 | -0.67 | 4438.29 | 4438.29 | 4387.41 | 0 |
| 1730223000 | 4438.29 | -24.56 | -0.55 | 4462.85 | 4482.14 | 4413.7299 | 0 |
| 1730136600 | 4462.85 | 57.89 | 1.31 | 4404.96 | 4476.88 | 4404.96 | 0 |
| 1729873800 | 4404.96 | 28.07 | 0.64 | 4376.89 | 4415.4799 | 4364.61 | 0 |
| 1729787400 | 4376.89 | -19.29 | -0.44 | 4396.18 | 4411.97 | 4364.61 | 0 |
| 1729701000 | 4396.18 | 36.84 | 0.85 | 4359.34 | 4397.9399 | 4343.56 | 0 |
| 1729614600 | 4359.34 | -26.32 | -0.60 | 4385.66 | 4385.66 | 4340.05 | 0 |
| 1729528200 | 4385.66 | -29.82 | -0.68 | 4415.4799 | 4427.76 | 4375.13 | 0 |
| 1729269000 | 4415.4799 | -17.54 | -0.40 | 4433.02 | 4433.02 | 4354.08 | 0 |
| 1729182600 | 4433.02 | 26.31 | 0.60 | 4406.71 | 4433.02 | 4389.17 | 0 |
| 1729096200 | 4406.71 | 89.47 | 2.07 | 4317.24 | 4406.71 | 4317.24 | 0 |
| 1729009800 | 4317.24 | 3.51 | 0.08 | 4313.7299 | 4373.38 | 4311.9799 | 0 |
| 1728923400 | 4313.7299 | 49.12 | 1.15 | 4264.61 | 4313.7299 | 4243.56 | 0 |
| 1728664200 | 4264.61 | 3.5 | 0.08 | 4261.11 | 4280.4 | 4243.56 | 0 |
| 1728577800 | 4261.11 | 14.04 | 0.33 | 4247.07 | 4276.89 | 4234.79 | 0 |
| 1728491400 | 4247.07 | 31.57 | 0.75 | 4215.5 | 4259.35 | 4215.5 | 0 |
| 1728405000 | 4215.5 | 5.27 | 0.13 | 4210.2299 | 4217.25 | 4183.92 | 0 |
| 1728318600 | 4210.2299 | -1.76 | -0.04 | 4211.99 | 4229.53 | 4190.9399 | 0 |
| 1728059400 | 4211.99 | -22.8 | -0.54 | 4234.79 | 4234.79 | 4196.2 | 0 |
| 1727973000 | 4234.79 | 12.28 | 0.29 | 4222.51 | 4266.37 | 4222.51 | 0 |
| 1727886600 | 4222.51 | -19.3 | -0.45 | 4241.81 | 4247.07 | 4204.97 | 0 |
| 1727800200 | 4241.81 | 42.1 | 1.00 | 4199.71 | 4261.11 | 4192.6899 | 0 |
| 1727713800 | 4199.71 | -80.69 | -1.89 | 4280.4 | 4280.4 | 4196.2 | 0 |
| 1727454600 | 4280.4 | 17.54 | 0.41 | 4262.86 | 4287.42 | 4255.84 | 0 |
| 1727368200 | 4262.86 | -43.86 | -1.02 | 4306.72 | 4329.52 | 4234.79 | 0 |
| 1727281800 | 4306.72 | 73.68 | 1.74 | 4233.04 | 4320.75 | 4227.78 | 0 |
| 1727195400 | 4233.04 | 3.51 | 0.08 | 4229.53 | 4243.56 | 4189.18 | 0 |
| 1727109000 | 4229.53 | -3.51 | -0.08 | 4233.04 | 4259.35 | 4217.25 | 0 |
| 1726849800 | 4233.04 | -14.03 | -0.33 | 4247.07 | 4271.63 | 4219 | 0 |
| 1726763400 | 4247.07 | -22.81 | -0.53 | 4269.88 | 4283.91 | 4226.02 | 0 |
| 1726677000 | 4269.88 | -43.85 | -1.02 | 4313.7299 | 4336.54 | 4268.12 | 0 |
| 1726590600 | 4313.7299 | -1.76 | -0.04 | 4315.49 | 4347.07 | 4290.93 | 0 |
| 1726504200 | 4315.49 | 42.1 | 0.99 | 4273.39 | 4324.26 | 4271.63 | 0 |
| 1726245000 | 4273.39 | -28.06 | -0.65 | 4301.45 | 4303.21 | 4231.28 | 0 |
| 1726158600 | 4301.45 | -10.53 | -0.24 | 4311.9799 | 4352.33 | 4296.1899 | 0 |
| 1726072200 | 4311.9799 | -26.31 | -0.61 | 4338.29 | 4345.31 | 4285.67 | 0 |
| 1725985800 | 4338.29 | -21.05 | -0.48 | 4359.34 | 4359.34 | 4319 | 0 |
| 1725899400 | 4359.34 | 68.41 | 1.59 | 4290.93 | 4359.34 | 4290.93 | 0 |
| 1725640200 | 4290.93 | 29.82 | 0.70 | 4261.11 | 4320.75 | 4243.56 | 0 |
| 1725553800 | 4261.11 | -10.52 | -0.25 | 4271.63 | 4296.1899 | 4238.3 | 0 |
| 1725467400 | 4271.63 | 52.63 | 1.25 | 4219 | 4271.63 | 4217.25 | 0 |
| 1725381000 | 4219 | 5.26 | 0.12 | 4213.74 | 4229.53 | 4199.71 | 0 |
| 1725294600 | 4213.74 | 5.26 | 0.12 | 4208.4799 | 4219 | 4190.9399 | 0 |
| 1725035400 | 4208.4799 | -10.52 | -0.25 | 4219 | 4229.53 | 4204.97 | 0 |
| 1724949000 | 4219 | 42.1 | 1.01 | 4176.9 | 4226.02 | 4176.9 | 0 |
| 1724862600 | 4176.9 | 26.31 | 0.63 | 4150.59 | 4185.67 | 4150.59 | 0 |
| 1724776200 | 4150.59 | -19.29 | -0.46 | 4169.88 | 4201.46 | 4145.32 | 0 |
