Hot Features
프리미엄
FTSE 350 Tobacco Index (NMX451030)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 492.5 | 1.41373206031 | 34836.87 | 35733.76 | 34632.65 | 0 | 0 | IX |
| 4 | 1222.2 | 3.58341076085 | 34107.17 | 35733.76 | 33483.15 | 0 | 0 | IX |
| 12 | 3572.32 | 11.2489037867 | 31757.05 | 35733.76 | 31669.27 | 0 | 0 | IX |
| 26 | 4155.43 | 13.3298197148 | 31173.94 | 35733.76 | 30359.66 | 0 | 0 | IX |
| 52 | 8365.82 | 31.0264041641 | 26963.55 | 35733.76 | 25506.41 | 0 | 0 | IX |
| 156 | 1984.25 | 5.95064585163 | 33345.12 | 38059.87 | 25506.41 | 0 | 0 | IX |
| 260 | -1034.8 | -2.84565823997 | 36364.17 | 38059.87 | 53.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 35329.37 | 101.65 | 0.29 | 35227.72 | 35733.76 | 34769.04 | 0 |
| 1737653400 | 35227.72 | 416.6 | 1.20 | 34811.12 | 35327.6 | 34811.12 | 0 |
| 1737567000 | 34811.12 | 40.64 | 0.12 | 34770.48 | 35094.44 | 34632.65 | 0 |
| 1737480600 | 34770.48 | -33.4 | -0.10 | 34803.88 | 34906.04 | 34654.78 | 0 |
| 1737394200 | 34803.88 | -32.99 | -0.09 | 34836.87 | 35001.37 | 34734.3 | 0 |
| 1737135000 | 34836.87 | 455.8 | 1.33 | 34381.07 | 34906.46 | 34381.07 | 0 |
| 1737048600 | 34381.07 | 113.01 | 0.33 | 34268.06 | 34387.79 | 34099.1 | 0 |
| 1736962200 | 34268.06 | -148.68 | -0.43 | 34416.74 | 34553.23 | 33483.15 | 0 |
| 1736875800 | 34416.74 | -88.01 | -0.26 | 34504.75 | 34504.75 | 33650.86 | 0 |
| 1736789400 | 34504.75 | -391.78 | -1.12 | 34797.57 | 34826.01 | 34483.46 | 0 |
| 1736530200 | 34896.53 | -301.41 | -0.86 | 35197.94 | 35290.16 | 34727.48 | 0 |
| 1736443800 | 35197.94 | 221.39 | 0.63 | 34976.55 | 35250.36 | 34861.78 | 0 |
| 1736357400 | 34976.55 | 121.59 | 0.35 | 34854.96 | 34976.55 | 34672.45 | 0 |
| 1736271000 | 34854.96 | -91.3 | -0.26 | 34946.26 | 34946.26 | 34595.12 | 0 |
| 1736184600 | 34946.26 | 7.75 | 0.02 | 34938.51 | 34946.26 | 34452.33 | 0 |
| 1735925400 | 34938.51 | 245.36 | 0.71 | 34693.15 | 35018.03 | 34646.62 | 0 |
| 1735839000 | 34693.15 | 737.36 | 2.17 | 33955.79 | 34742.37 | 33955.79 | 0 |
| 1735666200 | 33955.79 | 50.15 | 0.15 | 33905.64 | 33981.12 | 33825.2 | 0 |
| 1735579800 | 33905.64 | -201.53 | -0.59 | 34107.17 | 34112.13 | 33846.91 | 0 |
| 1735320600 | 34107.17 | 126.05 | 0.37 | 33981.12 | 34196.2 | 33890.75 | 0 |
| 1735061400 | 33981.12 | 24.82 | 0.07 | 33956.3 | 34107.17 | 33940.9 | 0 |
| 1734975000 | 33956.3 | -63.28 | -0.19 | 34019.58 | 34254.09 | 33892.61 | 0 |
| 1734715800 | 34019.58 | -124.6 | -0.36 | 34144.18 | 34144.18 | 33716.94 | 0 |
| 1734629400 | 34144.18 | -427.65 | -1.24 | 34571.83 | 34571.83 | 33867.19 | 0 |
| 1734543000 | 34571.83 | 91.51 | 0.27 | 34480.32 | 34597.41 | 34397.23 | 0 |
| 1734456600 | 34480.32 | -481.99 | -1.38 | 34962.31 | 34962.31 | 34480.32 | 0 |
| 1734370200 | 34962.31 | -180.6 | -0.51 | 35142.91 | 35214.96 | 34957.42 | 0 |
| 1734111000 | 35142.91 | 268.51 | 0.77 | 34874.4 | 35142.91 | 34852.4 | 0 |
| 1734024600 | 34874.4 | -244.3 | -0.70 | 35118.7 | 35118.7 | 34364.34 | 0 |
| 1733938200 | 35118.7 | 289.4 | 0.83 | 34829.3 | 35185.72 | 34811.03 | 0 |
| 1733851800 | 34829.3 | -64.88 | -0.19 | 34894.18 | 34927.08 | 34609.61 | 0 |
| 1733765400 | 34894.18 | 113.63 | 0.33 | 34780.55 | 34966.04 | 34664.57 | 0 |
| 1733506200 | 34780.55 | -91.43 | -0.26 | 34871.98 | 34978.24 | 34663.26 | 0 |
| 1733419800 | 34871.98 | 473.57 | 1.38 | 34398.41 | 34873.36 | 34398.41 | 0 |
| 1733333400 | 34398.41 | -117.29 | -0.34 | 34515.7 | 34515.7 | 34310.49 | 0 |
| 1733247000 | 34515.7 | -553.07 | -1.58 | 35068.77 | 35068.77 | 34463.22 | 0 |
| 1733160600 | 35068.77 | 131.84 | 0.38 | 34936.93 | 35165.17 | 34796.48 | 0 |
| 1732901400 | 34936.93 | 53.78 | 0.15 | 34883.15 | 35022.3 | 34741.52 | 0 |
| 1732815000 | 34883.15 | -483.1 | -1.37 | 35366.25 | 35366.25 | 34686.43 | 0 |
| 1732728600 | 35366.25 | 255 | 0.73 | 35111.25 | 35366.25 | 34939.15 | 0 |
| 1732642200 | 35111.25 | 337.94 | 0.97 | 34773.31 | 35117.39 | 34732.9 | 0 |
| 1732555800 | 34773.31 | 134.05 | 0.39 | 34639.26 | 34858.95 | 34542.93 | 0 |
| 1732296600 | 34639.26 | 477.37 | 1.40 | 34161.89 | 34639.26 | 34161.89 | 0 |
| 1732210200 | 34161.89 | 24.48 | 0.07 | 34137.41 | 34253.46 | 34045.98 | 0 |
| 1732123800 | 34137.41 | 245.13 | 0.72 | 33892.28 | 34193.61 | 33850.63 | 0 |
| 1732037400 | 33892.28 | 475.66 | 1.42 | 33416.62 | 33977.71 | 33408.07 | 0 |
| 1731951000 | 33416.62 | 237.89 | 0.72 | 33178.73 | 33416.62 | 33166.46 | 0 |
| 1731691800 | 33178.73 | 616.65 | 1.89 | 32562.08 | 33239.76 | 32562.08 | 0 |
| 1731605400 | 32562.08 | 232.03 | 0.72 | 32330.05 | 32562.08 | 32037 | 0 |
| 1731519000 | 32330.05 | 180.8 | 0.56 | 32149.25 | 32374.04 | 32029.69 | 0 |
| 1731432600 | 32149.25 | 129.49 | 0.40 | 32019.76 | 32255.44 | 31771.94 | 0 |
| 1731346200 | 32019.76 | 1.38 | 0.00 | 32018.38 | 32106.43 | 31742.63 | 0 |
| 1731087000 | 32018.38 | -30.41 | -0.09 | 32048.79 | 32076.99 | 31669.27 | 0 |
| 1731000600 | 32048.79 | -145.15 | -0.45 | 32193.94 | 32513.82 | 32034.11 | 0 |
| 1730914200 | 32193.94 | 216.03 | 0.68 | 31977.91 | 33120.61 | 31977.91 | 0 |
| 1730827800 | 31977.91 | 279.47 | 0.88 | 31698.44 | 32051.14 | 31698.44 | 0 |
| 1730741400 | 31698.44 | -58.61 | -0.18 | 31757.05 | 31924.33 | 31698.44 | 0 |
| 1730482200 | 31757.05 | 173.22 | 0.55 | 31583.83 | 32040.24 | 31558.25 | 0 |
| 1730395800 | 31583.83 | 522.46 | 1.68 | 31061.37 | 31611.83 | 30834.3 | 0 |
| 1730309400 | 31061.37 | 145.98 | 0.47 | 30915.39 | 31179.97 | 30671.22 | 0 |
| 1730223000 | 30915.39 | -454.89 | -1.45 | 31370.28 | 31547.36 | 30915.39 | 0 |
| 1730136600 | 31370.28 | 278.23 | 0.89 | 31092.05 | 31411.79 | 31092.05 | 0 |
