Hot Features
프리미엄
FTSE 350 Electronic and Electrical Equipment Index (NMX502020)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -210.74 | -2.02519140529 | 10405.93 | 10486.6 | 10094.22 | 0 | 0 | IX |
| 4 | -646.96 | -5.96708217466 | 10842.15 | 10881.06 | 10094.22 | 0 | 0 | IX |
| 12 | -167.55 | -1.61685036969 | 10362.74 | 11251.88 | 9835.06 | 0 | 0 | IX |
| 26 | 367.62 | 3.74070090572 | 9827.57 | 11251.88 | 9340.04 | 0 | 0 | IX |
| 52 | 404.95 | 4.13626223668 | 9790.24 | 11251.88 | 9340.04 | 0 | 0 | IX |
| 156 | 1195.77 | 13.2871896189 | 8999.42 | 11251.88 | 7689.91 | 0 | 0 | IX |
| 260 | 1982.42 | 24.1382627299 | 8212.77 | 12522.62 | 123.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 10284.84 | 140.28 | 1.38 | 10144.56 | 10407 | 10144.56 | 0 |
| 1741109400 | 10144.56 | -205.41 | -1.98 | 10349.97 | 10349.97 | 10094.22 | 0 |
| 1741023000 | 10349.97 | -18.76 | -0.18 | 10368.73 | 10486.6 | 10349.97 | 0 |
| 1740763800 | 10368.73 | 118.55 | 1.16 | 10250.18 | 10374.55 | 10103.35 | 0 |
| 1740677400 | 10250.18 | -155.75 | -1.50 | 10405.93 | 10405.93 | 10216.68 | 0 |
| 1740591000 | 10405.93 | 71.49 | 0.69 | 10334.44 | 10506.37 | 10334.44 | 0 |
| 1740504600 | 10334.44 | -123.1 | -1.18 | 10457.54 | 10467.28 | 10331.09 | 0 |
| 1740418200 | 10457.54 | -129.11 | -1.22 | 10586.65 | 10615.24 | 10372.51 | 0 |
| 1740159000 | 10586.65 | -65.43 | -0.61 | 10652.08 | 10721.63 | 10586.65 | 0 |
| 1740072600 | 10652.08 | -22.61 | -0.21 | 10674.69 | 10732.94 | 10619.13 | 0 |
| 1739986200 | 10674.69 | -151.29 | -1.40 | 10825.98 | 10837.64 | 10630.83 | 0 |
| 1739899800 | 10825.98 | 59.13 | 0.55 | 10766.85 | 10881.06 | 10716.4 | 0 |
| 1739813400 | 10766.85 | 20.12 | 0.19 | 10746.73 | 10770.6 | 10706.31 | 0 |
| 1739554200 | 10746.73 | -16.42 | -0.15 | 10763.15 | 10791.53 | 10731.75 | 0 |
| 1739467800 | 10763.15 | 1.05 | 0.01 | 10762.1 | 10823.42 | 10670.31 | 0 |
| 1739381400 | 10762.1 | -38.73 | -0.36 | 10800.83 | 10864.86 | 10700.91 | 0 |
| 1739295000 | 10800.83 | 36.21 | 0.34 | 10764.62 | 10832.45 | 10753.81 | 0 |
| 1739208600 | 10764.62 | 143.83 | 1.35 | 10620.79 | 10790.85 | 10618.51 | 0 |
| 1738949400 | 10620.79 | -159.24 | -1.48 | 10780.03 | 10780.03 | 10600.93 | 0 |
| 1738863000 | 10780.03 | -62.12 | -0.57 | 10842.15 | 10853.48 | 10707.28 | 0 |
| 1738776600 | 10842.15 | -108.97 | -1.00 | 10951.12 | 10953.96 | 10782.91 | 0 |
| 1738690200 | 10951.12 | -21.55 | -0.20 | 10972.67 | 10998.21 | 10870.24 | 0 |
| 1738603800 | 10972.67 | -201.35 | -1.80 | 11174.02 | 11174.02 | 10858.38 | 0 |
| 1738344600 | 11174.02 | 15.34 | 0.14 | 11158.68 | 11251.88 | 11140.59 | 0 |
| 1738258200 | 11158.68 | 224.58 | 2.05 | 10934.1 | 11186.02 | 10934.1 | 0 |
| 1738171800 | 10934.1 | 100.59 | 0.93 | 10833.51 | 10964.87 | 10814.7 | 0 |
| 1738085400 | 10833.51 | 226.17 | 2.13 | 10607.34 | 10860.53 | 10598.16 | 0 |
| 1737999000 | 10607.34 | -220.87 | -2.04 | 10828.21 | 10840.49 | 10484.36 | 0 |
| 1737739800 | 10828.21 | -46.22 | -0.43 | 10874.43 | 10931.53 | 10785.74 | 0 |
| 1737653400 | 10874.43 | 117.4 | 1.09 | 10757.03 | 10993.12 | 10750.53 | 0 |
| 1737567000 | 10757.03 | 242.62 | 2.31 | 10514.41 | 10796.99 | 10511.55 | 0 |
| 1737480600 | 10514.41 | 48.01 | 0.46 | 10466.4 | 10522.29 | 10452.88 | 0 |
| 1737394200 | 10466.4 | 37.82 | 0.36 | 10428.58 | 10490.71 | 10391.89 | 0 |
| 1737135000 | 10428.58 | 177.09 | 1.73 | 10251.49 | 10428.58 | 10248.63 | 0 |
| 1737048600 | 10251.49 | 192.09 | 1.91 | 10059.4 | 10251.49 | 10059.4 | 0 |
| 1736962200 | 10059.4 | 171.65 | 1.74 | 9887.75 | 10094.42 | 9887.75 | 0 |
| 1736875800 | 9887.75 | -6.02 | -0.06 | 9893.77 | 10013.88 | 9887.75 | 0 |
| 1736789400 | 9893.77 | -106.95 | -1.07 | 9899.76 | 9953.67 | 9835.06 | 0 |
| 1736530200 | 10000.72 | -133.7 | -1.32 | 10134.42 | 10153.98 | 9991.54 | 0 |
| 1736443800 | 10134.42 | 126.16 | 1.26 | 10008.26 | 10149.15 | 9960.16 | 0 |
| 1736357400 | 10008.26 | -162 | -1.59 | 10170.26 | 10170.26 | 9990.68 | 0 |
| 1736271000 | 10170.26 | 62.44 | 0.62 | 10107.82 | 10171.23 | 10076.61 | 0 |
| 1736184600 | 10107.82 | 125.39 | 1.26 | 9982.43 | 10176.62 | 9976.32 | 0 |
| 1735925400 | 9982.43 | -100.14 | -0.99 | 10082.57 | 10082.57 | 9979.14 | 0 |
| 1735839000 | 10082.57 | 19.79 | 0.20 | 10062.78 | 10119.17 | 10026.96 | 0 |
| 1735666200 | 10062.78 | 49.26 | 0.49 | 10013.52 | 10102.81 | 9988.78 | 0 |
| 1735579800 | 10013.52 | -74.57 | -0.74 | 10088.09 | 10088.09 | 9939.79 | 0 |
| 1735320600 | 10088.09 | -2.7 | -0.03 | 10090.79 | 10121.89 | 10039.28 | 0 |
| 1735061400 | 10090.79 | 50.1 | 0.50 | 10040.69 | 10150.91 | 10040.69 | 0 |
| 1734975000 | 10040.69 | -38.53 | -0.38 | 10079.22 | 10082.28 | 9983.6 | 0 |
| 1734715800 | 10079.22 | -1.07 | -0.01 | 10080.29 | 10098.78 | 9945.51 | 0 |
| 1734629400 | 10080.29 | -213.27 | -2.07 | 10293.56 | 10293.56 | 10038.45 | 0 |
| 1734543000 | 10293.56 | 94.57 | 0.93 | 10198.99 | 10304.9 | 10194.82 | 0 |
| 1734456600 | 10198.99 | -60.58 | -0.59 | 10259.57 | 10264.94 | 10193.66 | 0 |
| 1734370200 | 10259.57 | 46.63 | 0.46 | 10212.94 | 10270.75 | 10140.82 | 0 |
| 1734111000 | 10212.94 | -43.52 | -0.42 | 10256.46 | 10305.2 | 10194.08 | 0 |
| 1734024600 | 10256.46 | -106.28 | -1.03 | 10362.74 | 10387.9 | 10233.69 | 0 |
| 1733938200 | 10362.74 | 15.71 | 0.15 | 10347.03 | 10406.75 | 10237.9 | 0 |
| 1733851800 | 10347.03 | -16.19 | -0.16 | 10363.22 | 10376.32 | 10304.38 | 0 |
| 1733765400 | 10363.22 | 110.87 | 1.08 | 10252.35 | 10408.21 | 10250.71 | 0 |
| 1733506200 | 10252.35 | 99.52 | 0.98 | 10152.83 | 10264.85 | 10116.3 | 0 |
