Hot Features
프리미엄
FTSE 350 General Industrials Index (NMX502030)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.2 | -0.179461741158 | 7912.55 | 7998.75 | 7873.36 | 0 | 0 | IX |
| 4 | 412.87 | 5.51561155731 | 7485.48 | 7998.75 | 7394.42 | 0 | 0 | IX |
| 12 | 334.38 | 4.4206944237 | 7563.97 | 7998.75 | 7334.99 | 0 | 0 | IX |
| 26 | 363.06 | 4.81812909656 | 7535.29 | 7998.75 | 7111.41 | 0 | 0 | IX |
| 52 | 1276.17 | 19.2711463597 | 6622.18 | 7998.75 | 6314.1 | 0 | 0 | IX |
| 156 | 1069.88 | 15.6679314693 | 6828.47 | 7998.75 | 5225.86 | 0 | 0 | IX |
| 260 | 1782.51 | 29.1457919108 | 6115.84 | 7998.75 | 109.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 7890.58 | -39.7 | -0.50 | 7930.28 | 7946.08 | 7873.36 | 0 |
| 1737999000 | 7930.28 | -46.91 | -0.59 | 7977.19 | 7977.19 | 7912.52 | 0 |
| 1737739800 | 7977.19 | 21.54 | 0.27 | 7955.65 | 7998.75 | 7912.79 | 0 |
| 1737653400 | 7955.65 | 10.17 | 0.13 | 7945.48 | 7968.75 | 7926.74 | 0 |
| 1737567000 | 7945.48 | 32.93 | 0.42 | 7912.55 | 7987.62 | 7908.58 | 0 |
| 1737480600 | 7912.55 | 38.45 | 0.49 | 7874.1 | 7916.02 | 7850.31 | 0 |
| 1737394200 | 7874.1 | -5.45 | -0.07 | 7879.55 | 7922.45 | 7798.92 | 0 |
| 1737135000 | 7879.55 | 184.54 | 2.40 | 7695.01 | 7897.6 | 7695.01 | 0 |
| 1737048600 | 7695.01 | 73.89 | 0.97 | 7621.12 | 7695.17 | 7611.34 | 0 |
| 1736962200 | 7621.12 | 112.24 | 1.49 | 7508.88 | 7622.61 | 7508.88 | 0 |
| 1736875800 | 7508.88 | -10 | -0.13 | 7518.88 | 7552.26 | 7481.12 | 0 |
| 1736789400 | 7518.88 | -7.57 | -0.10 | 7509.19 | 7537.46 | 7486.13 | 0 |
| 1736530200 | 7526.45 | -56.09 | -0.74 | 7582.54 | 7585.65 | 7516.49 | 0 |
| 1736443800 | 7582.54 | 112.3 | 1.50 | 7470.24 | 7588.87 | 7470.24 | 0 |
| 1736357400 | 7470.24 | 43.14 | 0.58 | 7427.1 | 7471.67 | 7394.42 | 0 |
| 1736271000 | 7427.1 | -32.88 | -0.44 | 7459.98 | 7459.98 | 7396 | 0 |
| 1736184600 | 7459.98 | -11.35 | -0.15 | 7471.33 | 7487.88 | 7419.51 | 0 |
| 1735925400 | 7471.33 | -41.87 | -0.56 | 7513.2 | 7518.18 | 7459.84 | 0 |
| 1735839000 | 7513.2 | 27.72 | 0.37 | 7485.48 | 7526.21 | 7475.14 | 0 |
| 1735666200 | 7485.48 | 38.32 | 0.51 | 7447.16 | 7491.57 | 7430.54 | 0 |
| 1735579800 | 7447.16 | -19.96 | -0.27 | 7467.12 | 7467.12 | 7401.68 | 0 |
| 1735320600 | 7467.12 | -5.36 | -0.07 | 7472.48 | 7508.66 | 7435.14 | 0 |
| 1735061400 | 7472.48 | 43.36 | 0.58 | 7429.12 | 7491 | 7429.12 | 0 |
| 1734975000 | 7429.12 | 22.58 | 0.30 | 7406.54 | 7452.27 | 7334.99 | 0 |
| 1734715800 | 7406.54 | 16.86 | 0.23 | 7389.68 | 7429.77 | 7341.89 | 0 |
| 1734629400 | 7389.68 | -139.85 | -1.86 | 7529.53 | 7536.32 | 7372.33 | 0 |
| 1734543000 | 7529.53 | -15.1 | -0.20 | 7544.63 | 7592.28 | 7515.34 | 0 |
| 1734456600 | 7544.63 | -180.62 | -2.34 | 7725.25 | 7744.93 | 7497.12 | 0 |
| 1734370200 | 7725.25 | 13.89 | 0.18 | 7711.36 | 7797.84 | 7698.27 | 0 |
| 1734111000 | 7711.36 | 8.12 | 0.11 | 7703.24 | 7725.58 | 7687.15 | 0 |
| 1734024600 | 7703.24 | -52.37 | -0.68 | 7755.61 | 7769.73 | 7679.83 | 0 |
| 1733938200 | 7755.61 | 33.16 | 0.43 | 7722.45 | 7768.93 | 7692.16 | 0 |
| 1733851800 | 7722.45 | -84.31 | -1.08 | 7806.76 | 7818.03 | 7722.24 | 0 |
| 1733765400 | 7806.76 | -13.84 | -0.18 | 7820.6 | 7878.26 | 7796.69 | 0 |
| 1733506200 | 7820.6 | -18.27 | -0.23 | 7838.87 | 7838.87 | 7790.42 | 0 |
| 1733419800 | 7838.87 | -56.96 | -0.72 | 7895.83 | 7903.85 | 7835.23 | 0 |
| 1733333400 | 7895.83 | -33.16 | -0.42 | 7928.99 | 7931.6 | 7859.98 | 0 |
| 1733247000 | 7928.99 | 27.88 | 0.35 | 7901.11 | 7932.52 | 7885.43 | 0 |
| 1733160600 | 7901.11 | 34.12 | 0.43 | 7866.99 | 7915.38 | 7860.92 | 0 |
| 1732901400 | 7866.99 | 5.88 | 0.07 | 7861.11 | 7869.13 | 7813.11 | 0 |
| 1732815000 | 7861.11 | 23.24 | 0.30 | 7837.87 | 7877.68 | 7831.07 | 0 |
| 1732728600 | 7837.87 | -26.81 | -0.34 | 7864.68 | 7882.55 | 7831.55 | 0 |
| 1732642200 | 7864.68 | -22.67 | -0.29 | 7887.35 | 7905.52 | 7835.27 | 0 |
| 1732555800 | 7887.35 | 55.16 | 0.70 | 7832.19 | 7902.44 | 7832.19 | 0 |
| 1732296600 | 7832.19 | 106.91 | 1.38 | 7725.28 | 7846.69 | 7725.28 | 0 |
| 1732210200 | 7725.28 | 105.78 | 1.39 | 7619.5 | 7737.25 | 7619.5 | 0 |
| 1732123800 | 7619.5 | -10.43 | -0.14 | 7629.93 | 7670.5 | 7594.7 | 0 |
| 1732037400 | 7629.93 | -13.27 | -0.17 | 7643.2 | 7696.62 | 7571.53 | 0 |
| 1731951000 | 7643.2 | 29.54 | 0.39 | 7613.66 | 7658.23 | 7601.43 | 0 |
| 1731691800 | 7613.66 | 27.57 | 0.36 | 7586.09 | 7645.12 | 7556.92 | 0 |
| 1731605400 | 7586.09 | -10.95 | -0.14 | 7597.04 | 7597.04 | 7521.55 | 0 |
| 1731519000 | 7597.04 | 113.18 | 1.51 | 7483.86 | 7739.21 | 7463.76 | 0 |
| 1731432600 | 7483.86 | -81.12 | -1.07 | 7564.98 | 7564.98 | 7483.86 | 0 |
| 1731346200 | 7564.98 | 0.85 | 0.01 | 7564.13 | 7611.04 | 7549.49 | 0 |
| 1731087000 | 7564.13 | -31.11 | -0.41 | 7595.24 | 7640.69 | 7520.23 | 0 |
| 1731000600 | 7595.24 | -38.98 | -0.51 | 7634.22 | 7716.97 | 7592.78 | 0 |
| 1730914200 | 7634.22 | 70.25 | 0.93 | 7563.97 | 7715.3 | 7563.97 | 0 |
| 1730827800 | 7563.97 | 27.11 | 0.36 | 7536.86 | 7581.93 | 7503.37 | 0 |
| 1730741400 | 7536.86 | 44.37 | 0.59 | 7492.49 | 7561.23 | 7491.96 | 0 |
| 1730482200 | 7492.49 | -0.45 | -0.01 | 7492.94 | 7515.15 | 7445.25 | 0 |
| 1730395800 | 7492.94 | 188.84 | 2.59 | 7304.1 | 7493.27 | 7238.9 | 0 |
| 1730309400 | 7304.1 | -4.89 | -0.07 | 7308.99 | 7372.24 | 7265.38 | 0 |
| 1730223000 | 7308.99 | -112.69 | -1.52 | 7421.68 | 7445.81 | 7302.77 | 0 |
