Hot Features
프리미엄
FTSE 350 Construction and Materials Index (NMX501010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 88.27 | 0.759818373539 | 11617.25 | 11729.31 | 11388.26 | 0 | 0 | IX |
| 4 | -415.43 | -3.42737161691 | 12120.95 | 12219.46 | 10993.28 | 0 | 0 | IX |
| 12 | -722.07 | -5.81021742751 | 12427.59 | 12605.44 | 10993.28 | 0 | 0 | IX |
| 26 | -37.51 | -0.319423521868 | 11743.03 | 13039.97 | 10865.11 | 0 | 0 | IX |
| 52 | 2298.11 | 24.4287216141 | 9407.41 | 13039.97 | 9079.92 | 0 | 0 | IX |
| 156 | 3777.59 | 47.6491341372 | 7927.93 | 13039.97 | 5830.87 | 0 | 0 | IX |
| 260 | 4888.77 | 71.7170205743 | 6816.75 | 13039.97 | 107.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 11505.62 | -105.18 | -0.91 | 11610.8 | 11729.31 | 11501.35 | 0 |
| 1738085400 | 11610.8 | 166.9 | 1.46 | 11443.9 | 11657.21 | 11413.07 | 0 |
| 1737999000 | 11443.9 | -54.81 | -0.48 | 11498.71 | 11519.41 | 11388.26 | 0 |
| 1737739800 | 11498.71 | -106.88 | -0.92 | 11605.59 | 11668.11 | 11466.52 | 0 |
| 1737653400 | 11605.59 | -11.66 | -0.10 | 11617.25 | 11640.84 | 11516.62 | 0 |
| 1737567000 | 11617.25 | 105.7 | 0.92 | 11511.55 | 11659.89 | 11503.74 | 0 |
| 1737480600 | 11511.55 | 34.27 | 0.30 | 11477.28 | 11522.5 | 11428.89 | 0 |
| 1737394200 | 11477.28 | -36.83 | -0.32 | 11514.11 | 11527.93 | 11387.51 | 0 |
| 1737135000 | 11514.11 | -0.21 | -0.00 | 11514.32 | 11590.21 | 11392.26 | 0 |
| 1737048600 | 11514.32 | 46.77 | 0.41 | 11467.55 | 11585.92 | 11347.27 | 0 |
| 1736962200 | 11467.55 | 463.2 | 4.21 | 11004.35 | 11469.05 | 11004.35 | 0 |
| 1736875800 | 11004.35 | -26.04 | -0.24 | 11030.39 | 11204.75 | 10993.28 | 0 |
| 1736789400 | 11030.39 | -94.91 | -0.85 | 11055.62 | 11075.01 | 11024.15 | 0 |
| 1736530200 | 11125.3 | -245.22 | -2.16 | 11370.52 | 11429.48 | 11125.3 | 0 |
| 1736443800 | 11370.52 | 91.85 | 0.81 | 11278.67 | 11406.7 | 11073.64 | 0 |
| 1736357400 | 11278.67 | -326.34 | -2.81 | 11605.01 | 11725.74 | 11235.15 | 0 |
| 1736271000 | 11605.01 | -344.71 | -2.88 | 11949.72 | 12044.29 | 11589.56 | 0 |
| 1736184600 | 11949.72 | -16.14 | -0.13 | 11965.86 | 12039.21 | 11891.43 | 0 |
| 1735925400 | 11965.86 | -78.61 | -0.65 | 12044.47 | 12044.47 | 11917.81 | 0 |
| 1735839000 | 12044.47 | -76.48 | -0.63 | 12120.95 | 12219.46 | 12017.1 | 0 |
| 1735666200 | 12120.95 | 169.02 | 1.41 | 11951.93 | 12130.48 | 11951.93 | 0 |
| 1735579800 | 11951.93 | -113.04 | -0.94 | 12064.97 | 12069.72 | 11907.42 | 0 |
| 1735320600 | 12064.97 | -77.69 | -0.64 | 12142.66 | 12209.88 | 12018.7 | 0 |
| 1735061400 | 12142.66 | 135.71 | 1.13 | 12006.95 | 12142.66 | 11971.9 | 0 |
| 1734975000 | 12006.95 | 8.27 | 0.07 | 11998.68 | 12015.72 | 11909.64 | 0 |
| 1734715800 | 11998.68 | -10.53 | -0.09 | 12009.21 | 12009.21 | 11833.73 | 0 |
| 1734629400 | 12009.21 | -91.84 | -0.76 | 12101.05 | 12135.72 | 11928.27 | 0 |
| 1734543000 | 12101.05 | 55.26 | 0.46 | 12045.79 | 12208.05 | 12020.88 | 0 |
| 1734456600 | 12045.79 | -301.12 | -2.44 | 12346.91 | 12393.62 | 12019.14 | 0 |
| 1734370200 | 12346.91 | -27.35 | -0.22 | 12374.26 | 12417.3 | 12265.89 | 0 |
| 1734111000 | 12374.26 | 29.02 | 0.24 | 12345.24 | 12436.93 | 12267.47 | 0 |
| 1734024600 | 12345.24 | -122.53 | -0.98 | 12467.77 | 12557.78 | 12334.67 | 0 |
| 1733938200 | 12467.77 | 87.9 | 0.71 | 12379.87 | 12509.92 | 12296.4 | 0 |
| 1733851800 | 12379.87 | -79.23 | -0.64 | 12459.1 | 12459.1 | 12323.32 | 0 |
| 1733765400 | 12459.1 | -27.37 | -0.22 | 12486.47 | 12513.35 | 12392.43 | 0 |
| 1733506200 | 12486.47 | 125.1 | 1.01 | 12361.37 | 12569.29 | 12336.01 | 0 |
| 1733419800 | 12361.37 | -61.63 | -0.50 | 12423 | 12554.59 | 12262.66 | 0 |
| 1733333400 | 12423 | 82.7 | 0.67 | 12340.3 | 12446.59 | 12314.63 | 0 |
| 1733247000 | 12340.3 | 156.73 | 1.29 | 12183.57 | 12340.3 | 12183.57 | 0 |
| 1733160600 | 12183.57 | -86.51 | -0.71 | 12270.08 | 12348.95 | 12148.74 | 0 |
| 1732901400 | 12270.08 | -68.88 | -0.56 | 12338.96 | 12442.81 | 12234.51 | 0 |
| 1732815000 | 12338.96 | 26.62 | 0.22 | 12312.34 | 12485.51 | 12312.34 | 0 |
| 1732728600 | 12312.34 | 98.35 | 0.81 | 12213.99 | 12347.78 | 12213.99 | 0 |
| 1732642200 | 12213.99 | -157.79 | -1.28 | 12371.78 | 12396.68 | 12181 | 0 |
| 1732555800 | 12371.78 | 71.97 | 0.59 | 12299.81 | 12407.18 | 12207.02 | 0 |
| 1732296600 | 12299.81 | 192.5 | 1.59 | 12107.31 | 12314.56 | 12107.31 | 0 |
| 1732210200 | 12107.31 | 30.85 | 0.26 | 12076.46 | 12154.25 | 12011.54 | 0 |
| 1732123800 | 12076.46 | -194.2 | -1.58 | 12270.66 | 12420.65 | 12019.29 | 0 |
| 1732037400 | 12270.66 | 74.13 | 0.61 | 12196.53 | 12270.66 | 12115.75 | 0 |
| 1731951000 | 12196.53 | -145.68 | -1.18 | 12342.21 | 12468.03 | 12121.71 | 0 |
| 1731691800 | 12342.21 | 28.11 | 0.23 | 12314.1 | 12444.49 | 12202.03 | 0 |
| 1731605400 | 12314.1 | 13.79 | 0.11 | 12300.31 | 12382.1 | 12130.12 | 0 |
| 1731519000 | 12300.31 | -15.56 | -0.13 | 12315.87 | 12451.25 | 12253.46 | 0 |
| 1731432600 | 12315.87 | -279.12 | -2.22 | 12594.99 | 12594.99 | 12315.87 | 0 |
| 1731346200 | 12594.99 | 307.34 | 2.50 | 12287.65 | 12605.44 | 12261.89 | 0 |
| 1731087000 | 12287.65 | -186.31 | -1.49 | 12473.96 | 12489.56 | 12287.65 | 0 |
| 1731000600 | 12473.96 | 46.37 | 0.37 | 12427.59 | 12525.93 | 12390.44 | 0 |
| 1730914200 | 12427.59 | -49.39 | -0.40 | 12476.98 | 12767.15 | 12378.36 | 0 |
| 1730827800 | 12476.98 | -75.81 | -0.60 | 12552.79 | 12686.33 | 12471.7 | 0 |
| 1730741400 | 12552.79 | -96.3 | -0.76 | 12649.09 | 12735.94 | 12552.79 | 0 |
| 1730482200 | 12649.09 | 38.8 | 0.31 | 12610.29 | 12794.64 | 12596.3 | 0 |
| 1730395800 | 12610.29 | -225.33 | -1.76 | 12835.62 | 12858.25 | 12471.91 | 0 |
| 1730309400 | 12835.62 | 134.55 | 1.06 | 12701.07 | 13039.97 | 12669.29 | 0 |
