Hot Features
프리미엄
FTSE 350 Personal Care Drug and Grocery Stores Index (NMX452010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 77.02 | 1.7072532773 | 4511.34 | 4621.81 | 4485.88 | 0 | 0 | IX |
| 4 | 144.02 | 3.24052615236 | 4444.34 | 4621.81 | 4328.89 | 0 | 0 | IX |
| 12 | 239.7 | 5.51204279019 | 4348.66 | 4621.81 | 4322.33 | 0 | 0 | IX |
| 26 | 231.07 | 5.30306681446 | 4357.29 | 4708.26 | 4322.33 | 0 | 0 | IX |
| 52 | 514.67 | 12.6340001326 | 4073.69 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 156 | 409.04 | 9.78723811529 | 4179.32 | 4708.26 | 3641.88 | 0 | 0 | IX |
| 260 | 576.7 | 14.3755951402 | 4011.66 | 4862.31 | 110.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4569.13 | 47.88 | 1.06 | 4521.25 | 4576.99 | 4497.75 | 0 |
| 1738690200 | 4521.25 | -15.26 | -0.34 | 4536.51 | 4538.89 | 4485.88 | 0 |
| 1738603800 | 4536.51 | -3.83 | -0.08 | 4540.34 | 4547.33 | 4498.61 | 0 |
| 1738344600 | 4540.34 | -23.55 | -0.52 | 4563.89 | 4575.75 | 4534.58 | 0 |
| 1738258200 | 4563.89 | 52.55 | 1.16 | 4511.34 | 4570.68 | 4501.54 | 0 |
| 1738171800 | 4511.34 | -13.74 | -0.30 | 4525.08 | 4532.99 | 4475.1899 | 0 |
| 1738085400 | 4525.08 | 26.81 | 0.60 | 4498.27 | 4558.87 | 4498.04 | 0 |
| 1737999000 | 4498.27 | 79.51 | 1.80 | 4418.76 | 4505.21 | 4411.88 | 0 |
| 1737739800 | 4418.76 | -46.81 | -1.05 | 4465.57 | 4467.3 | 4412.08 | 0 |
| 1737653400 | 4465.57 | 7.42 | 0.17 | 4458.15 | 4481.6 | 4446.58 | 0 |
| 1737567000 | 4458.15 | -29.87 | -0.67 | 4488.02 | 4498.16 | 4443.81 | 0 |
| 1737480600 | 4488.02 | 12.51 | 0.28 | 4475.51 | 4493.2299 | 4465.14 | 0 |
| 1737394200 | 4475.51 | 16.99 | 0.38 | 4458.52 | 4486.07 | 4441.7299 | 0 |
| 1737135000 | 4458.52 | 69.42 | 1.58 | 4389.1 | 4469.77 | 4388.9399 | 0 |
| 1737048600 | 4389.1 | 43.93 | 1.01 | 4345.17 | 4389.1 | 4345.17 | 0 |
| 1736962200 | 4345.17 | 1.77 | 0.04 | 4343.4 | 4362.99 | 4328.89 | 0 |
| 1736875800 | 4343.4 | -38.73 | -0.88 | 4382.13 | 4382.13 | 4335.7299 | 0 |
| 1736789400 | 4382.13 | -12.42 | -0.28 | 4385.11 | 4399.79 | 4367.88 | 0 |
| 1736530200 | 4394.55 | -50.09 | -1.13 | 4444.64 | 4463.32 | 4385.13 | 0 |
| 1736443800 | 4444.64 | 0.3 | 0.01 | 4444.34 | 4467.67 | 4429.01 | 0 |
| 1736357400 | 4444.34 | 18.88 | 0.43 | 4425.46 | 4447.59 | 4402.71 | 0 |
| 1736271000 | 4425.46 | 26.76 | 0.61 | 4398.7 | 4433.56 | 4366.53 | 0 |
| 1736184600 | 4398.7 | -79.98 | -1.79 | 4478.68 | 4478.68 | 4376.11 | 0 |
| 1735925400 | 4478.68 | -14.22 | -0.32 | 4492.9 | 4513.74 | 4473.51 | 0 |
| 1735839000 | 4492.9 | 45.85 | 1.03 | 4447.05 | 4503.59 | 4437.63 | 0 |
| 1735666200 | 4447.05 | 17.94 | 0.41 | 4429.11 | 4449.08 | 4403.63 | 0 |
| 1735579800 | 4429.11 | -31.61 | -0.71 | 4460.72 | 4460.89 | 4416.56 | 0 |
| 1735320600 | 4460.72 | 3.89 | 0.09 | 4456.83 | 4464.97 | 4430.85 | 0 |
| 1735061400 | 4456.83 | 12.75 | 0.29 | 4444.08 | 4463.9399 | 4444.08 | 0 |
| 1734975000 | 4444.08 | -2.49 | -0.06 | 4446.57 | 4457.56 | 4398.96 | 0 |
| 1734715800 | 4446.57 | -16.9 | -0.38 | 4463.47 | 4464.27 | 4413.74 | 0 |
| 1734629400 | 4463.47 | -33.18 | -0.74 | 4496.65 | 4496.65 | 4449.2299 | 0 |
| 1734543000 | 4496.65 | -29.24 | -0.65 | 4525.89 | 4534.05 | 4491.3 | 0 |
| 1734456600 | 4525.89 | -22.46 | -0.49 | 4548.35 | 4548.84 | 4494.93 | 0 |
| 1734370200 | 4548.35 | 8.25 | 0.18 | 4540.1 | 4552.67 | 4519.7 | 0 |
| 1734111000 | 4540.1 | 22.97 | 0.51 | 4517.13 | 4540.1 | 4516.28 | 0 |
| 1734024600 | 4517.13 | 16.85 | 0.37 | 4500.28 | 4518.21 | 4448.18 | 0 |
| 1733938200 | 4500.28 | 34.21 | 0.77 | 4466.07 | 4509.03 | 4450 | 0 |
| 1733851800 | 4466.07 | -1.2 | -0.03 | 4467.27 | 4478.31 | 4444.5 | 0 |
| 1733765400 | 4467.27 | -9.04 | -0.20 | 4476.31 | 4481.27 | 4441.2 | 0 |
| 1733506200 | 4476.31 | -49.09 | -1.08 | 4525.4 | 4534.89 | 4471.4399 | 0 |
| 1733419800 | 4525.4 | -0.35 | -0.01 | 4525.75 | 4540.6 | 4515.52 | 0 |
| 1733333400 | 4525.75 | -15.49 | -0.34 | 4541.24 | 4541.97 | 4498.77 | 0 |
| 1733247000 | 4541.24 | -18.99 | -0.42 | 4560.2299 | 4573.4399 | 4541.1 | 0 |
| 1733160600 | 4560.2299 | 25.3 | 0.56 | 4534.93 | 4566.7299 | 4532.56 | 0 |
| 1732901400 | 4534.93 | -17.01 | -0.37 | 4551.9399 | 4551.9399 | 4522.22 | 0 |
| 1732815000 | 4551.9399 | 0.8 | 0.02 | 4551.14 | 4571.71 | 4542.17 | 0 |
| 1732728600 | 4551.14 | 47.35 | 1.05 | 4503.79 | 4552.78 | 4503.79 | 0 |
| 1732642200 | 4503.79 | 4.1 | 0.09 | 4499.6899 | 4513.59 | 4488.16 | 0 |
| 1732555800 | 4499.6899 | -0.66 | -0.01 | 4500.35 | 4516.95 | 4477.99 | 0 |
| 1732296600 | 4500.35 | 116.77 | 2.66 | 4383.58 | 4505.74 | 4383.2299 | 0 |
| 1732210200 | 4383.58 | 7.06 | 0.16 | 4376.52 | 4388.34 | 4357.47 | 0 |
| 1732123800 | 4376.52 | -14.86 | -0.34 | 4391.38 | 4391.92 | 4366.03 | 0 |
| 1732037400 | 4391.38 | 0.06 | 0.00 | 4391.32 | 4404.97 | 4370.58 | 0 |
| 1731951000 | 4391.32 | 12.93 | 0.30 | 4378.39 | 4391.89 | 4363.72 | 0 |
| 1731691800 | 4378.39 | 21.33 | 0.49 | 4357.06 | 4378.39 | 4346.42 | 0 |
| 1731605400 | 4357.06 | 8.4 | 0.19 | 4348.66 | 4371.24 | 4322.33 | 0 |
| 1731519000 | 4348.66 | -4.12 | -0.09 | 4352.78 | 4358.87 | 4324.85 | 0 |
| 1731432600 | 4352.78 | -22.16 | -0.51 | 4374.9399 | 4374.9399 | 4328.83 | 0 |
| 1731346200 | 4374.9399 | -7.64 | -0.17 | 4382.58 | 4402.8 | 4369.13 | 0 |
| 1731087000 | 4382.58 | -32.03 | -0.73 | 4414.61 | 4417.95 | 4362.14 | 0 |
| 1731000600 | 4414.61 | -71.73 | -1.60 | 4486.34 | 4486.34 | 4414.46 | 0 |
| 1730914200 | 4486.34 | -68.82 | -1.51 | 4555.16 | 4601.6 | 4478.15 | 0 |
