Hot Features
프리미엄
FTSE 350 Tobacco Index (NMX451030)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2077.18 | 6.37913794205 | 32562.08 | 34639.26 | 32562.08 | 0 | 0 | IX |
| 4 | 3539.97 | 11.3828000575 | 31099.29 | 34639.26 | 30671.22 | 0 | 0 | IX |
| 12 | 2649.74 | 8.2831502317 | 31989.52 | 34639.26 | 30592.67 | 0 | 0 | IX |
| 26 | 6388.74 | 22.614592581 | 28250.52 | 34639.26 | 27013.38 | 0 | 0 | IX |
| 52 | 6233.52 | 21.944578807 | 28405.74 | 34639.26 | 25506.41 | 0 | 0 | IX |
| 156 | 7093.44 | 25.7514207237 | 27545.82 | 38059.87 | 25506.41 | 0 | 0 | IX |
| 260 | 2962.4 | 9.35193702911 | 31676.86 | 38059.87 | 53.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 31092.05 | -7.24 | -0.02 | 31099.29 | 31245.82 | 30976 | 0 |
| 1729787400 | 31099.29 | -85.51 | -0.27 | 31184.8 | 31419.17 | 31093.22 | 0 |
| 1729701000 | 31184.8 | -26.89 | -0.09 | 31211.69 | 31438.68 | 31137.22 | 0 |
| 1729614600 | 31211.69 | 277.4 | 0.90 | 30934.29 | 31250.78 | 30725.77 | 0 |
| 1729528200 | 30934.29 | -73.3 | -0.24 | 31007.59 | 31138.19 | 30893.95 | 0 |
| 1729269000 | 31007.59 | -810.89 | -2.55 | 31818.48 | 31818.48 | 30830.58 | 0 |
| 1729182600 | 31818.48 | -82.12 | -0.26 | 31900.6 | 31977.48 | 31744.08 | 0 |
| 1729096200 | 31900.6 | 468.82 | 1.49 | 31431.78 | 32050.71 | 31431.78 | 0 |
| 1729009800 | 31431.78 | 54.95 | 0.18 | 31376.83 | 31603.96 | 31232.85 | 0 |
| 1728923400 | 31376.83 | 206.38 | 0.66 | 31170.45 | 31428.06 | 31170.45 | 0 |
| 1728664200 | 31170.45 | -182.03 | -0.58 | 31352.48 | 31352.48 | 31099.7 | 0 |
| 1728577800 | 31352.48 | -9.86 | -0.03 | 31362.34 | 31550.24 | 31318.35 | 0 |
| 1728491400 | 31362.34 | 233.13 | 0.75 | 31129.21 | 31367.24 | 31052.26 | 0 |
| 1728405000 | 31129.21 | 287.41 | 0.93 | 30841.8 | 31291.53 | 30841.8 | 0 |
| 1728318600 | 30841.8 | 57.44 | 0.19 | 30784.36 | 30974.81 | 30658.66 | 0 |
| 1728059400 | 30784.36 | -3.72 | -0.01 | 30788.08 | 30807.53 | 30592.67 | 0 |
| 1727973000 | 30788.08 | -185.69 | -0.60 | 30973.77 | 31039.56 | 30634.11 | 0 |
| 1727886600 | 30973.77 | -472.54 | -1.50 | 31446.31 | 31446.31 | 30940.81 | 0 |
| 1727800200 | 31446.31 | 213.89 | 0.68 | 31232.42 | 31500.03 | 31192.22 | 0 |
| 1727713800 | 31232.42 | -460.41 | -1.45 | 31692.83 | 31692.83 | 31161.61 | 0 |
| 1727454600 | 31692.83 | 120.88 | 0.38 | 31571.95 | 31905.14 | 31495 | 0 |
| 1727368200 | 31571.95 | -764.42 | -2.36 | 32336.37 | 32336.37 | 31248.35 | 0 |
| 1727281800 | 32336.37 | -1.31 | -0.00 | 32337.68 | 32385.19 | 32125.23 | 0 |
| 1727195400 | 32337.68 | 16 | 0.05 | 32321.68 | 32428.01 | 32116.68 | 0 |
| 1727109000 | 32321.68 | 364.9 | 1.14 | 31956.78 | 32329.06 | 31956.78 | 0 |
| 1726849800 | 31956.78 | -127.91 | -0.40 | 32084.69 | 32131.22 | 31811.6 | 0 |
| 1726763400 | 32084.69 | -418.26 | -1.29 | 32502.95 | 32549.48 | 32020.15 | 0 |
| 1726677000 | 32502.95 | -368.67 | -1.12 | 32871.62 | 32871.62 | 32420.2 | 0 |
| 1726590600 | 32871.62 | -711.13 | -2.12 | 33582.75 | 33688.97 | 32788.87 | 0 |
| 1726504200 | 33582.75 | 31.58 | 0.09 | 33551.17 | 33697.5 | 33349.57 | 0 |
| 1726245000 | 33551.17 | 116.86 | 0.35 | 33434.309 | 33632.96 | 33335.25 | 0 |
| 1726158600 | 33434.309 | -264.15 | -0.78 | 33698.46 | 33864.78 | 33361.239 | 0 |
| 1726072200 | 33698.46 | 150.57 | 0.45 | 33547.89 | 33826.99 | 33445.36 | 0 |
| 1725985800 | 33547.89 | -119.39 | -0.35 | 33667.28 | 33722.13 | 33525.79 | 0 |
| 1725899400 | 33667.28 | 478.37 | 1.44 | 33188.91 | 33667.28 | 33187.76 | 0 |
| 1725640200 | 33188.91 | 191.49 | 0.58 | 32997.42 | 33188.91 | 32728.76 | 0 |
| 1725553800 | 32997.42 | 47.28 | 0.14 | 32950.14 | 33137.75 | 32884.239 | 0 |
| 1725467400 | 32950.14 | 422.56 | 1.30 | 32527.58 | 32950.14 | 32435.89 | 0 |
| 1725381000 | 32527.58 | 169.6 | 0.52 | 32357.98 | 32586.11 | 32182.38 | 0 |
| 1725294600 | 32357.98 | 142.65 | 0.44 | 32215.33 | 32455.68 | 32215.33 | 0 |
| 1725035400 | 32215.33 | 225.81 | 0.71 | 31989.52 | 32293.24 | 31989.52 | 0 |
| 1724949000 | 31989.52 | 90.32 | 0.28 | 31899.2 | 32072.48 | 31754.02 | 0 |
| 1724862600 | 31899.2 | 187.81 | 0.59 | 31711.39 | 31899.2 | 31635.59 | 0 |
| 1724776200 | 31711.39 | 288.99 | 0.92 | 31422.4 | 31778.45 | 31422.4 | 0 |
