Hot Features
프리미엄
FTSE 350 Food Producers Index (NMX451020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.46 | 0.455307475425 | 7348.88 | 7387.27 | 7204.19 | 0 | 0 | IX |
| 4 | -154.3 | -2.04733143682 | 7536.64 | 7601.78 | 7118.11 | 0 | 0 | IX |
| 12 | -904.23 | -10.9119937441 | 8286.57 | 8367.98 | 7118.11 | 0 | 0 | IX |
| 26 | -682.66 | -8.46447613143 | 8065 | 8559.08 | 7118.11 | 0 | 0 | IX |
| 52 | 33.92 | 0.461595826042 | 7348.42 | 8559.08 | 7038.63 | 0 | 0 | IX |
| 156 | 646.48 | 9.59758664818 | 6735.86 | 8559.08 | 4721.03 | 0 | 0 | IX |
| 260 | -908.59 | -10.9588429766 | 8290.93 | 8559.08 | 90.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 7289.05 | -58.78 | -0.80 | 7347.83 | 7365.92 | 7289.05 | 0 |
| 1738085400 | 7347.83 | 141.2 | 1.96 | 7206.63 | 7387.27 | 7204.19 | 0 |
| 1737999000 | 7206.63 | -53.07 | -0.73 | 7259.7 | 7304.33 | 7206.63 | 0 |
| 1737739800 | 7259.7 | 13.44 | 0.19 | 7246.26 | 7304.24 | 7242.03 | 0 |
| 1737653400 | 7246.26 | -102.62 | -1.40 | 7348.88 | 7358.58 | 7205.68 | 0 |
| 1737567000 | 7348.88 | -18.18 | -0.25 | 7367.06 | 7403.8 | 7300.91 | 0 |
| 1737480600 | 7367.06 | -45.51 | -0.61 | 7412.57 | 7442.58 | 7339.19 | 0 |
| 1737394200 | 7412.57 | -26.49 | -0.36 | 7439.06 | 7446.14 | 7355.31 | 0 |
| 1737135000 | 7439.06 | 99.97 | 1.36 | 7339.09 | 7462.75 | 7320.79 | 0 |
| 1737048600 | 7339.09 | 16.88 | 0.23 | 7322.21 | 7340.4 | 7219.91 | 0 |
| 1736962200 | 7322.21 | 163.15 | 2.28 | 7159.06 | 7322.21 | 7159.06 | 0 |
| 1736875800 | 7159.06 | -37.7 | -0.52 | 7196.76 | 7237.4 | 7157.72 | 0 |
| 1736789400 | 7196.76 | 45.72 | 0.64 | 7127.01 | 7203.5 | 7118.11 | 0 |
| 1736530200 | 7151.04 | -136.32 | -1.87 | 7287.36 | 7349.02 | 7139.08 | 0 |
| 1736443800 | 7287.36 | -37.47 | -0.51 | 7324.83 | 7325.39 | 7158.25 | 0 |
| 1736357400 | 7324.83 | -115.26 | -1.55 | 7440.09 | 7467.5 | 7300.48 | 0 |
| 1736271000 | 7440.09 | -93.1 | -1.24 | 7533.19 | 7533.19 | 7396.89 | 0 |
| 1736184600 | 7533.19 | -3.58 | -0.05 | 7536.77 | 7557.05 | 7474.25 | 0 |
| 1735925400 | 7536.77 | -46.31 | -0.61 | 7583.08 | 7601.78 | 7528.62 | 0 |
| 1735839000 | 7583.08 | 46.44 | 0.62 | 7536.64 | 7589.03 | 7515.78 | 0 |
| 1735666200 | 7536.64 | 37.16 | 0.50 | 7499.48 | 7565.31 | 7458.17 | 0 |
| 1735579800 | 7499.48 | -46.77 | -0.62 | 7546.25 | 7548.06 | 7482.8 | 0 |
| 1735320600 | 7546.25 | -28.69 | -0.38 | 7574.94 | 7574.94 | 7517.99 | 0 |
| 1735061400 | 7574.94 | 4.67 | 0.06 | 7570.27 | 7670.64 | 7570.27 | 0 |
| 1734975000 | 7570.27 | -85.84 | -1.12 | 7656.11 | 7656.11 | 7570.27 | 0 |
| 1734715800 | 7656.11 | -12.88 | -0.17 | 7668.99 | 7689.44 | 7579.82 | 0 |
| 1734629400 | 7668.99 | -79.74 | -1.03 | 7748.73 | 7748.73 | 7653.85 | 0 |
| 1734543000 | 7748.73 | 47.16 | 0.61 | 7701.57 | 7753.66 | 7674.09 | 0 |
| 1734456600 | 7701.57 | -115.65 | -1.48 | 7817.22 | 7817.22 | 7701.57 | 0 |
| 1734370200 | 7817.22 | -58.32 | -0.74 | 7875.54 | 7875.54 | 7804.33 | 0 |
| 1734111000 | 7875.54 | 18.14 | 0.23 | 7857.4 | 7903.84 | 7818.89 | 0 |
| 1734024600 | 7857.4 | -87.84 | -1.11 | 7945.24 | 7945.24 | 7830.48 | 0 |
| 1733938200 | 7945.24 | 20.89 | 0.26 | 7924.35 | 7954.38 | 7858.29 | 0 |
| 1733851800 | 7924.35 | -15.18 | -0.19 | 7939.53 | 7939.53 | 7896.03 | 0 |
| 1733765400 | 7939.53 | -56.6 | -0.71 | 7996.13 | 8048.05 | 7925.52 | 0 |
| 1733506200 | 7996.13 | -78.39 | -0.97 | 8074.52 | 8129.19 | 7996.13 | 0 |
| 1733419800 | 8074.52 | -84.81 | -1.04 | 8159.33 | 8159.33 | 8027.21 | 0 |
| 1733333400 | 8159.33 | 34.15 | 0.42 | 8125.18 | 8184.34 | 8112.19 | 0 |
| 1733247000 | 8125.18 | 96.68 | 1.20 | 8028.5 | 8158.89 | 8028.5 | 0 |
| 1733160600 | 8028.5 | 55.17 | 0.69 | 7973.33 | 8077.68 | 7973.33 | 0 |
| 1732901400 | 7973.33 | 20.32 | 0.26 | 7953.01 | 7990.53 | 7912.78 | 0 |
| 1732815000 | 7953.01 | 0.88 | 0.01 | 7952.13 | 7998.44 | 7940.87 | 0 |
| 1732728600 | 7952.13 | 52.37 | 0.66 | 7899.76 | 7966.78 | 7888.54 | 0 |
| 1732642200 | 7899.76 | -92.2 | -1.15 | 7991.96 | 7993.96 | 7884.6 | 0 |
| 1732555800 | 7991.96 | 23.93 | 0.30 | 7968.03 | 8001.48 | 7946.61 | 0 |
| 1732296600 | 7968.03 | 109.32 | 1.39 | 7858.71 | 7978.99 | 7854.85 | 0 |
| 1732210200 | 7858.71 | 24.19 | 0.31 | 7834.52 | 7858.71 | 7756.16 | 0 |
| 1732123800 | 7834.52 | -35.93 | -0.46 | 7870.45 | 7895.91 | 7788.48 | 0 |
| 1732037400 | 7870.45 | -55.25 | -0.70 | 7925.7 | 7945.67 | 7830.49 | 0 |
| 1731951000 | 7925.7 | 4.61 | 0.06 | 7921.09 | 7945.54 | 7867.42 | 0 |
| 1731691800 | 7921.09 | -185.86 | -2.29 | 8106.95 | 8125.88 | 7921.09 | 0 |
| 1731605400 | 8106.95 | 33.73 | 0.42 | 8073.22 | 8117.8 | 8050.12 | 0 |
| 1731519000 | 8073.22 | -32.76 | -0.40 | 8105.98 | 8142.6 | 8032.42 | 0 |
| 1731432600 | 8105.98 | -83.2 | -1.02 | 8189.18 | 8189.18 | 8101.8 | 0 |
| 1731346200 | 8189.18 | 16.8 | 0.21 | 8172.38 | 8253.93 | 8172.38 | 0 |
| 1731087000 | 8172.38 | -114.59 | -1.38 | 8286.97 | 8367.98 | 8158.07 | 0 |
| 1731000600 | 8286.97 | 0.4 | 0.00 | 8286.57 | 8339.7 | 8259.02 | 0 |
| 1730914200 | 8286.57 | -62.29 | -0.75 | 8348.86 | 8515.97 | 8286.57 | 0 |
| 1730827800 | 8348.86 | 132.98 | 1.62 | 8215.8799 | 8437.64 | 8204.8799 | 0 |
| 1730741400 | 8215.8799 | 5.03 | 0.06 | 8210.85 | 8280.57 | 8190.75 | 0 |
| 1730482200 | 8210.85 | 137.55 | 1.70 | 8073.3 | 8210.85 | 8060.77 | 0 |
| 1730395800 | 8073.3 | -184.37 | -2.23 | 8257.67 | 8257.67 | 8068.45 | 0 |
| 1730309400 | 8257.67 | -6.81 | -0.08 | 8264.48 | 8345.53 | 8219.08 | 0 |
