Hot Features
프리미엄
FTSE 350 Media Index (NMX403010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.56 | 0.077246795465 | 13670.47 | 13792.72 | 13344.5 | 0 | 0 | IX |
| 4 | 830.83 | 6.46550248245 | 12850.2 | 13792.72 | 12787.53 | 0 | 0 | IX |
| 12 | 808.42 | 6.28015608334 | 12872.61 | 13792.72 | 12474.3 | 0 | 0 | IX |
| 26 | 948.62 | 7.45043554205 | 12732.41 | 13792.72 | 12020.54 | 0 | 0 | IX |
| 52 | 2124.39 | 18.3824191114 | 11556.64 | 13792.72 | 11450.48 | 0 | 0 | IX |
| 156 | 4317.9 | 46.1159889909 | 9363.13 | 13792.72 | 8102.29 | 0 | 0 | IX |
| 260 | 4528.84 | 49.4836754919 | 9152.19 | 13792.72 | 93.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 13641.73 | 139.57 | 1.03 | 13502.16 | 13668.66 | 13501.82 | 0 |
| 1737999000 | 13502.16 | 6.92 | 0.05 | 13495.24 | 13513.75 | 13344.5 | 0 |
| 1737739800 | 13495.24 | -114.18 | -0.84 | 13609.42 | 13641.93 | 13462.77 | 0 |
| 1737653400 | 13609.42 | -54.05 | -0.40 | 13663.47 | 13683.05 | 13593.78 | 0 |
| 1737567000 | 13663.47 | -7 | -0.05 | 13670.47 | 13792.72 | 13663.47 | 0 |
| 1737480600 | 13670.47 | 95.69 | 0.70 | 13574.78 | 13685.85 | 13550.97 | 0 |
| 1737394200 | 13574.78 | 25.85 | 0.19 | 13548.93 | 13601.27 | 13535.06 | 0 |
| 1737135000 | 13548.93 | 161.44 | 1.21 | 13387.49 | 13587.2 | 13385.91 | 0 |
| 1737048600 | 13387.49 | 176.3 | 1.33 | 13211.19 | 13400.48 | 13150.2 | 0 |
| 1736962200 | 13211.19 | 200.73 | 1.54 | 13010.46 | 13242.44 | 13008.91 | 0 |
| 1736875800 | 13010.46 | 45.4 | 0.35 | 12965.06 | 13077.37 | 12956.23 | 0 |
| 1736789400 | 12965.06 | -157.35 | -1.20 | 12861.78 | 13000.56 | 12861.78 | 0 |
| 1736530200 | 13122.41 | -13.51 | -0.10 | 13135.92 | 13209.11 | 13089.33 | 0 |
| 1736443800 | 13135.92 | 79.53 | 0.61 | 13056.39 | 13177.92 | 13046.28 | 0 |
| 1736357400 | 13056.39 | 146.81 | 1.14 | 12909.58 | 13060.04 | 12889.99 | 0 |
| 1736271000 | 12909.58 | 37.54 | 0.29 | 12872.04 | 12932.59 | 12787.53 | 0 |
| 1736184600 | 12872.04 | -4.87 | -0.04 | 12876.91 | 12921.84 | 12806.08 | 0 |
| 1735925400 | 12876.91 | -133.74 | -1.03 | 13010.65 | 13010.65 | 12852.8 | 0 |
| 1735839000 | 13010.65 | 160.45 | 1.25 | 12850.2 | 13037.53 | 12795.8 | 0 |
| 1735666200 | 12850.2 | 89.3 | 0.70 | 12760.9 | 12856.47 | 12636.6 | 0 |
| 1735579800 | 12760.9 | -100.22 | -0.78 | 12861.12 | 12869.12 | 12698.41 | 0 |
| 1735320600 | 12861.12 | 38.92 | 0.30 | 12822.2 | 12886.41 | 12789.31 | 0 |
| 1735061400 | 12822.2 | 39.51 | 0.31 | 12782.69 | 12857.65 | 12780.73 | 0 |
| 1734975000 | 12782.69 | -69.43 | -0.54 | 12852.12 | 12852.12 | 12653.13 | 0 |
| 1734715800 | 12852.12 | -65.56 | -0.51 | 12917.68 | 12920.94 | 12747.17 | 0 |
| 1734629400 | 12917.68 | -256.85 | -1.95 | 13174.53 | 13174.53 | 12881.11 | 0 |
| 1734543000 | 13174.53 | 82.88 | 0.63 | 13091.65 | 13213.89 | 13091.65 | 0 |
| 1734456600 | 13091.65 | -69.82 | -0.53 | 13161.47 | 13163.6 | 13064.29 | 0 |
| 1734370200 | 13161.47 | -81.31 | -0.61 | 13242.78 | 13242.78 | 13139.21 | 0 |
| 1734111000 | 13242.78 | -25.21 | -0.19 | 13267.99 | 13327.4 | 13202.62 | 0 |
| 1734024600 | 13267.99 | 69.36 | 0.53 | 13198.63 | 13283.43 | 13150.95 | 0 |
| 1733938200 | 13198.63 | 77.36 | 0.59 | 13121.27 | 13304.39 | 13082.27 | 0 |
| 1733851800 | 13121.27 | -8.51 | -0.06 | 13129.78 | 13175 | 13104.84 | 0 |
| 1733765400 | 13129.78 | -136.03 | -1.03 | 13265.81 | 13344.1 | 13065.74 | 0 |
| 1733506200 | 13265.81 | -74.57 | -0.56 | 13340.38 | 13340.38 | 13250.13 | 0 |
| 1733419800 | 13340.38 | 37.45 | 0.28 | 13302.93 | 13371.38 | 13275.61 | 0 |
| 1733333400 | 13302.93 | 50.98 | 0.38 | 13251.95 | 13322.2 | 13218.66 | 0 |
| 1733247000 | 13251.95 | -1.66 | -0.01 | 13253.61 | 13308.96 | 13217.6 | 0 |
| 1733160600 | 13253.61 | 126.96 | 0.97 | 13126.65 | 13253.61 | 13117.19 | 0 |
| 1732901400 | 13126.65 | 17.64 | 0.13 | 13109.01 | 13134.43 | 13054.18 | 0 |
| 1732815000 | 13109.01 | -39.87 | -0.30 | 13148.88 | 13210.49 | 13090.28 | 0 |
| 1732728600 | 13148.88 | -14.11 | -0.11 | 13162.99 | 13201.69 | 13119.61 | 0 |
| 1732642200 | 13162.99 | 48.38 | 0.37 | 13114.61 | 13189.92 | 13096.96 | 0 |
| 1732555800 | 13114.61 | -5.77 | -0.04 | 13120.38 | 13206.08 | 13114.61 | 0 |
| 1732296600 | 13120.38 | 361.77 | 2.84 | 12758.61 | 13150.38 | 12758.61 | 0 |
| 1732210200 | 12758.61 | 200.12 | 1.59 | 12558.49 | 12772.07 | 12558.49 | 0 |
| 1732123800 | 12558.49 | -90.01 | -0.71 | 12648.5 | 12648.9 | 12547.76 | 0 |
| 1732037400 | 12648.5 | -20.21 | -0.16 | 12668.71 | 12668.71 | 12515.78 | 0 |
| 1731951000 | 12668.71 | 110.34 | 0.88 | 12558.37 | 12668.71 | 12545.69 | 0 |
| 1731691800 | 12558.37 | -307.67 | -2.39 | 12866.04 | 12869.63 | 12474.3 | 0 |
| 1731605400 | 12866.04 | 158.48 | 1.25 | 12707.56 | 12874.77 | 12684.87 | 0 |
| 1731519000 | 12707.56 | -97.91 | -0.76 | 12805.47 | 12805.47 | 12662.8 | 0 |
| 1731432600 | 12805.47 | -242.36 | -1.86 | 13047.83 | 13047.83 | 12761.75 | 0 |
| 1731346200 | 13047.83 | 70.61 | 0.54 | 12977.22 | 13122.48 | 12977.22 | 0 |
| 1731087000 | 12977.22 | 126.89 | 0.99 | 12850.33 | 13010.93 | 12848.72 | 0 |
| 1731000600 | 12850.33 | -137.39 | -1.06 | 12987.72 | 13004.62 | 12850.33 | 0 |
| 1730914200 | 12987.72 | 115.11 | 0.89 | 12872.61 | 13180.44 | 12872.61 | 0 |
| 1730827800 | 12872.61 | 126.43 | 0.99 | 12746.18 | 12905.28 | 12707.79 | 0 |
| 1730741400 | 12746.18 | -20.01 | -0.16 | 12766.19 | 12802.99 | 12727.54 | 0 |
| 1730482200 | 12766.19 | 196.41 | 1.56 | 12569.78 | 12787.23 | 12562.87 | 0 |
| 1730395800 | 12569.78 | -134.87 | -1.06 | 12704.65 | 12704.65 | 12507.72 | 0 |
| 1730309400 | 12704.65 | -157.59 | -1.23 | 12862.24 | 12862.24 | 12658 | 0 |
| 1730223000 | 12862.24 | -32.64 | -0.25 | 12894.88 | 12957.42 | 12819.22 | 0 |
