Hot Features
프리미엄
FTSE 350 Travel and Leisure Index (NMX405010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 87.88 | 0.938463772821 | 9364.24 | 9500.57 | 9167.75 | 0 | 0 | IX |
| 4 | 273.71 | 2.98210692266 | 9178.41 | 9500.57 | 8854.75 | 0 | 0 | IX |
| 12 | 1281.74 | 15.6876424352 | 8170.38 | 9500.57 | 8170.38 | 0 | 0 | IX |
| 26 | 2017.73 | 27.140491688 | 7434.39 | 9500.57 | 6653.18 | 0 | 0 | IX |
| 52 | 1514.75 | 19.0837771201 | 7937.37 | 9500.57 | 6653.18 | 0 | 0 | IX |
| 156 | 2042.46 | 27.5648275359 | 7409.66 | 9500.57 | 5315.93 | 0 | 0 | IX |
| 260 | -511.98 | -5.13824630423 | 9964.1 | 10333.38 | 92.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 9405.48 | 176.35 | 1.91 | 9229.1299 | 9418.89 | 9218.86 | 0 |
| 1737999000 | 9229.1299 | -36.27 | -0.39 | 9265.4 | 9266.01 | 9167.75 | 0 |
| 1737739800 | 9265.4 | -83.99 | -0.90 | 9349.39 | 9420.8799 | 9265.4 | 0 |
| 1737653400 | 9349.39 | -22.55 | -0.24 | 9371.94 | 9387.31 | 9271.6299 | 0 |
| 1737567000 | 9371.94 | 7.7 | 0.08 | 9364.24 | 9401.89 | 9295.29 | 0 |
| 1737480600 | 9364.24 | 78.69 | 0.85 | 9285.55 | 9387.05 | 9284.65 | 0 |
| 1737394200 | 9285.55 | 19.74 | 0.21 | 9265.81 | 9347.59 | 9246.83 | 0 |
| 1737135000 | 9265.81 | 149.69 | 1.64 | 9116.12 | 9287.56 | 9113.04 | 0 |
| 1737048600 | 9116.12 | 3.85 | 0.04 | 9112.27 | 9203.48 | 9052.1299 | 0 |
| 1736962200 | 9112.27 | 172.77 | 1.93 | 8939.5 | 9112.27 | 8939.5 | 0 |
| 1736875800 | 8939.5 | 44.56 | 0.50 | 8894.94 | 9029.12 | 8894.94 | 0 |
| 1736789400 | 8894.94 | -99.73 | -1.11 | 8873.34 | 8921.59 | 8854.75 | 0 |
| 1736530200 | 8994.67 | -18.4 | -0.20 | 9013.07 | 9053.19 | 8954.19 | 0 |
| 1736443800 | 9013.07 | 43.44 | 0.48 | 8969.6299 | 9043.84 | 8951.86 | 0 |
| 1736357400 | 8969.6299 | -84.25 | -0.93 | 9053.8799 | 9058.89 | 8917.1299 | 0 |
| 1736271000 | 9053.8799 | 8.05 | 0.09 | 9045.83 | 9082.02 | 8981.03 | 0 |
| 1736184600 | 9045.83 | 2.31 | 0.03 | 9043.52 | 9062.3 | 8901.9 | 0 |
| 1735925400 | 9043.52 | -167.44 | -1.82 | 9210.9599 | 9210.9599 | 9018.49 | 0 |
| 1735839000 | 9210.9599 | 32.55 | 0.35 | 9178.41 | 9214.66 | 9088.92 | 0 |
| 1735666200 | 9178.41 | 14.09 | 0.15 | 9164.32 | 9206.87 | 9124 | 0 |
| 1735579800 | 9164.32 | 27.16 | 0.30 | 9137.16 | 9182.08 | 9083.78 | 0 |
| 1735320600 | 9137.16 | -78.32 | -0.85 | 9215.48 | 9215.48 | 9101.2099 | 0 |
| 1735061400 | 9215.48 | 44.97 | 0.49 | 9170.51 | 9242.44 | 9168.35 | 0 |
| 1734975000 | 9170.51 | -60.96 | -0.66 | 9231.47 | 9251.25 | 9138.79 | 0 |
| 1734715800 | 9231.47 | 63.21 | 0.69 | 9168.26 | 9256.3 | 9085.1299 | 0 |
| 1734629400 | 9168.26 | -113.96 | -1.23 | 9282.22 | 9282.22 | 9059.87 | 0 |
| 1734543000 | 9282.22 | 56.85 | 0.62 | 9225.37 | 9317.49 | 9225.2 | 0 |
| 1734456600 | 9225.37 | -53.39 | -0.58 | 9278.76 | 9292.89 | 9222.31 | 0 |
| 1734370200 | 9278.76 | -44.52 | -0.48 | 9323.28 | 9323.28 | 9241.86 | 0 |
| 1734111000 | 9323.28 | -29.46 | -0.31 | 9352.74 | 9396.9599 | 9306.2099 | 0 |
| 1734024600 | 9352.74 | 51.25 | 0.55 | 9301.49 | 9403.2 | 9300.04 | 0 |
| 1733938200 | 9301.49 | 111.82 | 1.22 | 9189.67 | 9316.3 | 9177.68 | 0 |
| 1733851800 | 9189.67 | -26.04 | -0.28 | 9215.7099 | 9235.32 | 9131.26 | 0 |
| 1733765400 | 9215.7099 | -139.05 | -1.49 | 9354.76 | 9401.4599 | 9202.16 | 0 |
| 1733506200 | 9354.76 | 14.36 | 0.15 | 9340.4 | 9365.94 | 9306.33 | 0 |
| 1733419800 | 9340.4 | 152.92 | 1.66 | 9187.48 | 9343.39 | 9187.48 | 0 |
| 1733333400 | 9187.48 | 121.83 | 1.34 | 9065.65 | 9193.89 | 9065.65 | 0 |
| 1733247000 | 9065.65 | 122.88 | 1.37 | 8942.77 | 9090.91 | 8934.65 | 0 |
| 1733160600 | 8942.77 | 15.55 | 0.17 | 8927.22 | 8949.47 | 8891.62 | 0 |
| 1732901400 | 8927.22 | 4.05 | 0.05 | 8923.17 | 8955.29 | 8888.18 | 0 |
| 1732815000 | 8923.17 | 74.16 | 0.84 | 8849.01 | 8970.97 | 8849.01 | 0 |
| 1732728600 | 8849.01 | -37.61 | -0.42 | 8886.62 | 8930.45 | 8843.3 | 0 |
| 1732642200 | 8886.62 | 5.15 | 0.06 | 8881.47 | 8904.42 | 8822.34 | 0 |
| 1732555800 | 8881.47 | 178.34 | 2.05 | 8703.1299 | 8900.49 | 8703.1299 | 0 |
| 1732296600 | 8703.1299 | 32.89 | 0.38 | 8670.24 | 8730.44 | 8646.99 | 0 |
| 1732210200 | 8670.24 | 83.32 | 0.97 | 8586.92 | 8686.24 | 8534.8799 | 0 |
| 1732123800 | 8586.92 | -20.32 | -0.24 | 8607.24 | 8634.87 | 8539.42 | 0 |
| 1732037400 | 8607.24 | -53.81 | -0.62 | 8661.05 | 8690.58 | 8490.95 | 0 |
| 1731951000 | 8661.05 | 14.91 | 0.17 | 8646.14 | 8671.43 | 8606.57 | 0 |
| 1731691800 | 8646.14 | 13.52 | 0.16 | 8632.62 | 8689.42 | 8581.8 | 0 |
| 1731605400 | 8632.62 | 57.69 | 0.67 | 8574.93 | 8647.43 | 8561.44 | 0 |
| 1731519000 | 8574.93 | 7.2 | 0.08 | 8567.73 | 8612.02 | 8526.09 | 0 |
| 1731432600 | 8567.73 | -110.01 | -1.27 | 8677.74 | 8679.42 | 8560.03 | 0 |
| 1731346200 | 8677.74 | 122.18 | 1.43 | 8555.56 | 8694.1299 | 8555.56 | 0 |
| 1731087000 | 8555.56 | 167.27 | 1.99 | 8388.29 | 8571.39 | 8380.98 | 0 |
| 1731000600 | 8388.29 | -14.53 | -0.17 | 8402.82 | 8424.11 | 8327.4599 | 0 |
| 1730914200 | 8402.82 | 232.44 | 2.84 | 8170.38 | 8474.73 | 8170.38 | 0 |
| 1730827800 | 8170.38 | 27.79 | 0.34 | 8142.59 | 8192.86 | 8090.5 | 0 |
| 1730741400 | 8142.59 | -10.97 | -0.13 | 8153.56 | 8193.01 | 8114.66 | 0 |
| 1730482200 | 8153.56 | 42.39 | 0.52 | 8111.17 | 8169.67 | 8040.13 | 0 |
| 1730395800 | 8111.17 | -97.97 | -1.19 | 8209.14 | 8209.14 | 8057.51 | 0 |
| 1730309400 | 8209.14 | 54.3 | 0.67 | 8154.84 | 8253.33 | 8099.8 | 0 |
| 1730223000 | 8154.84 | -63.42 | -0.77 | 8218.26 | 8249.78 | 8115.44 | 0 |
