Hot Features
프리미엄
FTSE 350 Aerospace and Defense Index (NMX502010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -173.39 | -1.41406990997 | 12261.77 | 12572.89 | 11876 | 0 | 0 | IX |
| 4 | 561.44 | 4.87067686654 | 11526.94 | 12572.89 | 11316.79 | 0 | 0 | IX |
| 12 | -131.75 | -1.07813910327 | 12220.13 | 12572.89 | 11316.79 | 0 | 0 | IX |
| 26 | 1300.71 | 12.0573766161 | 10787.67 | 12572.89 | 10338.11 | 0 | 0 | IX |
| 52 | 3101.39 | 34.5097746854 | 8986.99 | 12572.89 | 8864.43 | 0 | 0 | IX |
| 156 | 7877.56 | 187.07900124 | 4210.82 | 12572.89 | 4077.93 | 0 | 0 | IX |
| 260 | 6848.66 | 130.706602643 | 5239.72 | 12572.89 | 75.13 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 12088.38 | 183.67 | 1.54 | 11904.71 | 12137.41 | 11897.46 | 0 |
| 1738171800 | 11904.71 | -200.6 | -1.66 | 12105.31 | 12145.3 | 11904.71 | 0 |
| 1738085400 | 12105.31 | -37.11 | -0.31 | 12142.42 | 12193.65 | 12037.73 | 0 |
| 1737999000 | 12142.42 | -132.7 | -1.08 | 12275.12 | 12275.12 | 11876 | 0 |
| 1737739800 | 12275.12 | -134.59 | -1.08 | 12409.71 | 12572.89 | 12242.89 | 0 |
| 1737653400 | 12409.71 | 147.94 | 1.21 | 12261.77 | 12409.71 | 12202.39 | 0 |
| 1737567000 | 12261.77 | 84.37 | 0.69 | 12177.4 | 12358.83 | 12175.53 | 0 |
| 1737480600 | 12177.4 | 60.62 | 0.50 | 12116.78 | 12177.4 | 12061.69 | 0 |
| 1737394200 | 12116.78 | 95.72 | 0.80 | 12021.06 | 12167.62 | 11999.85 | 0 |
| 1737135000 | 12021.06 | 141.63 | 1.19 | 11879.43 | 12033.73 | 11879.43 | 0 |
| 1737048600 | 11879.43 | 263.65 | 2.27 | 11615.78 | 11916.87 | 11615.78 | 0 |
| 1736962200 | 11615.78 | -21.91 | -0.19 | 11637.69 | 11687.55 | 11533.21 | 0 |
| 1736875800 | 11637.69 | 16.1 | 0.14 | 11621.59 | 11809.65 | 11620.15 | 0 |
| 1736789400 | 11621.59 | -178.82 | -1.52 | 11542.95 | 11656.45 | 11522.66 | 0 |
| 1736530200 | 11800.41 | -4.77 | -0.04 | 11805.18 | 11897.5 | 11713.82 | 0 |
| 1736443800 | 11805.18 | 40.56 | 0.34 | 11764.62 | 11839.16 | 11696.51 | 0 |
| 1736357400 | 11764.62 | 140.29 | 1.21 | 11624.33 | 11825.76 | 11593.94 | 0 |
| 1736271000 | 11624.33 | 99.19 | 0.86 | 11525.14 | 11650.07 | 11508.69 | 0 |
| 1736184600 | 11525.14 | -170.77 | -1.46 | 11695.91 | 11700.29 | 11316.79 | 0 |
| 1735925400 | 11695.91 | -59.46 | -0.51 | 11755.37 | 11755.37 | 11635.52 | 0 |
| 1735839000 | 11755.37 | 228.43 | 1.98 | 11526.94 | 11775.69 | 11488.08 | 0 |
| 1735666200 | 11526.94 | 10.61 | 0.09 | 11516.33 | 11562.77 | 11412.05 | 0 |
| 1735579800 | 11516.33 | -121.02 | -1.04 | 11637.35 | 11637.59 | 11473.78 | 0 |
| 1735320600 | 11637.35 | 7.05 | 0.06 | 11630.3 | 11677.56 | 11554.04 | 0 |
| 1735061400 | 11630.3 | 26.22 | 0.23 | 11604.08 | 11677.79 | 11602.57 | 0 |
| 1734975000 | 11604.08 | 2.08 | 0.02 | 11602 | 11747.93 | 11553.91 | 0 |
| 1734715800 | 11602 | -85.52 | -0.73 | 11687.52 | 11687.52 | 11428.49 | 0 |
| 1734629400 | 11687.52 | -108.13 | -0.92 | 11795.65 | 11795.65 | 11580.38 | 0 |
| 1734543000 | 11795.65 | 105.16 | 0.90 | 11690.49 | 11826.77 | 11676.44 | 0 |
| 1734456600 | 11690.49 | -169.2 | -1.43 | 11859.69 | 11872.86 | 11657.16 | 0 |
| 1734370200 | 11859.69 | 106.39 | 0.91 | 11753.3 | 11920.4 | 11743.68 | 0 |
| 1734111000 | 11753.3 | -93.61 | -0.79 | 11846.91 | 11873.21 | 11726.5 | 0 |
| 1734024600 | 11846.91 | 28.29 | 0.24 | 11818.62 | 11889.29 | 11799.4 | 0 |
| 1733938200 | 11818.62 | 198.91 | 1.71 | 11619.71 | 11825.4 | 11581.76 | 0 |
| 1733851800 | 11619.71 | -251.57 | -2.12 | 11871.28 | 11871.28 | 11592.39 | 0 |
| 1733765400 | 11871.28 | -174.58 | -1.45 | 12045.86 | 12092.32 | 11792.4 | 0 |
| 1733506200 | 12045.86 | -105.52 | -0.87 | 12151.38 | 12166.56 | 12038.68 | 0 |
| 1733419800 | 12151.38 | -128.76 | -1.05 | 12280.14 | 12280.14 | 12066 | 0 |
| 1733333400 | 12280.14 | 31.97 | 0.26 | 12248.17 | 12339.18 | 12212.93 | 0 |
| 1733247000 | 12248.17 | 233.11 | 1.94 | 12015.06 | 12248.17 | 11989.1 | 0 |
| 1733160600 | 12015.06 | 263.85 | 2.25 | 11751.21 | 12015.06 | 11717.11 | 0 |
| 1732901400 | 11751.21 | -106.73 | -0.90 | 11857.94 | 11860.65 | 11629.78 | 0 |
| 1732815000 | 11857.94 | 92.19 | 0.78 | 11765.75 | 11894.75 | 11759.88 | 0 |
| 1732728600 | 11765.75 | -73.86 | -0.62 | 11839.61 | 11882.76 | 11748.29 | 0 |
| 1732642200 | 11839.61 | 56.22 | 0.48 | 11783.39 | 11853.19 | 11658.46 | 0 |
| 1732555800 | 11783.39 | -166.51 | -1.39 | 11949.9 | 12042.19 | 11708.68 | 0 |
| 1732296600 | 11949.9 | 114.83 | 0.97 | 11835.07 | 11956.28 | 11773.05 | 0 |
| 1732210200 | 11835.07 | 255.94 | 2.21 | 11579.13 | 11870.31 | 11466.6 | 0 |
| 1732123800 | 11579.13 | -83.16 | -0.71 | 11662.29 | 11692.41 | 11527.67 | 0 |
| 1732037400 | 11662.29 | -81.06 | -0.69 | 11743.35 | 11786.4 | 11514.14 | 0 |
| 1731951000 | 11743.35 | 102.5 | 0.88 | 11640.85 | 11775.8 | 11637.64 | 0 |
| 1731691800 | 11640.85 | -187.76 | -1.59 | 11828.61 | 11828.61 | 11614.9 | 0 |
| 1731605400 | 11828.61 | -281.12 | -2.32 | 12109.73 | 12162.47 | 11817.71 | 0 |
| 1731519000 | 12109.73 | -119.29 | -0.98 | 12229.02 | 12243.47 | 12041.21 | 0 |
| 1731432600 | 12229.02 | -196.87 | -1.58 | 12425.89 | 12536.73 | 12229.02 | 0 |
| 1731346200 | 12425.89 | 281.48 | 2.32 | 12144.41 | 12432.47 | 12144.41 | 0 |
| 1731087000 | 12144.41 | -24.84 | -0.20 | 12169.25 | 12240.79 | 12055.88 | 0 |
| 1731000600 | 12169.25 | -50.88 | -0.42 | 12220.13 | 12255.1 | 11924.24 | 0 |
| 1730914200 | 12220.13 | 389.22 | 3.29 | 11830.91 | 12405.53 | 11830.91 | 0 |
| 1730827800 | 11830.91 | 276.42 | 2.39 | 11554.49 | 11830.91 | 11460.46 | 0 |
| 1730741400 | 11554.49 | -112.23 | -0.96 | 11666.72 | 11741.34 | 11534.14 | 0 |
| 1730482200 | 11666.72 | 227.37 | 1.99 | 11439.35 | 11685.57 | 11439.35 | 0 |
| 1730395800 | 11439.35 | -276.39 | -2.36 | 11715.74 | 11715.74 | 11398.69 | 0 |
