Hot Features
프리미엄
FTSE 350 Industrial Engineering Index (NMX502040)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -142.42 | -1.05356289494 | 13517.94 | 13917.37 | 13200.8 | 0 | 0 | IX |
| 4 | 1033.29 | 8.37198788225 | 12342.23 | 13917.37 | 11912.71 | 0 | 0 | IX |
| 12 | 1587.67 | 13.4686987025 | 11787.85 | 13917.37 | 11647.18 | 0 | 0 | IX |
| 26 | 529.04 | 4.11817089195 | 12846.48 | 13917.37 | 11442.63 | 0 | 0 | IX |
| 52 | -374.22 | -2.72165146395 | 13749.74 | 14983.7 | 11442.63 | 0 | 0 | IX |
| 156 | -2705.32 | -16.8232505267 | 16080.84 | 16535.11 | 11442.63 | 0 | 0 | IX |
| 260 | 475.61 | 3.68692494754 | 12899.91 | 19786.96 | 135.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 13512.43 | -23.28 | -0.17 | 13535.71 | 13581.93 | 13431.24 | 0 |
| 1738603800 | 13535.71 | -283.95 | -2.05 | 13819.66 | 13819.66 | 13415.94 | 0 |
| 1738344600 | 13819.66 | -59.72 | -0.43 | 13879.38 | 13911.89 | 13770.79 | 0 |
| 1738258200 | 13879.38 | 264.62 | 1.94 | 13614.76 | 13917.37 | 13613.33 | 0 |
| 1738171800 | 13614.76 | 96.82 | 0.72 | 13517.94 | 13702.02 | 13517.94 | 0 |
| 1738085400 | 13517.94 | 166.01 | 1.24 | 13351.93 | 13627.85 | 13350.43 | 0 |
| 1737999000 | 13351.93 | -120.7 | -0.90 | 13472.63 | 13472.63 | 13262.02 | 0 |
| 1737739800 | 13472.63 | 108.68 | 0.81 | 13363.95 | 13526.3 | 13363.95 | 0 |
| 1737653400 | 13363.95 | 97.07 | 0.73 | 13266.88 | 13462.96 | 13235.15 | 0 |
| 1737567000 | 13266.88 | 146.53 | 1.12 | 13120.35 | 13289.4 | 13120.35 | 0 |
| 1737480600 | 13120.35 | -32 | -0.24 | 13152.35 | 13170.61 | 13047.26 | 0 |
| 1737394200 | 13152.35 | 178.18 | 1.37 | 12974.17 | 13152.53 | 12974.17 | 0 |
| 1737135000 | 12974.17 | 347.75 | 2.75 | 12626.42 | 13004.84 | 12589.49 | 0 |
| 1737048600 | 12626.42 | 377.35 | 3.08 | 12249.07 | 12629.96 | 12247.31 | 0 |
| 1736962200 | 12249.07 | 336.36 | 2.82 | 11912.71 | 12280.3 | 11912.71 | 0 |
| 1736875800 | 11912.71 | -114.35 | -0.95 | 12027.06 | 12164.78 | 11912.71 | 0 |
| 1736789400 | 12027.06 | -55.19 | -0.46 | 11970.79 | 12083.49 | 11941.41 | 0 |
| 1736530200 | 12082.25 | -224.94 | -1.83 | 12307.19 | 12351.24 | 12082.25 | 0 |
| 1736443800 | 12307.19 | 171.66 | 1.41 | 12135.53 | 12325.08 | 12080.38 | 0 |
| 1736357400 | 12135.53 | -206.7 | -1.67 | 12342.23 | 12342.23 | 12106.53 | 0 |
| 1736271000 | 12342.23 | 5.36 | 0.04 | 12336.87 | 12361.98 | 12232.36 | 0 |
| 1736184600 | 12336.87 | 116.12 | 0.95 | 12220.75 | 12468.35 | 12220.75 | 0 |
| 1735925400 | 12220.75 | -160.39 | -1.30 | 12381.14 | 12381.14 | 12220.75 | 0 |
| 1735839000 | 12381.14 | 47.01 | 0.38 | 12334.13 | 12438.76 | 12334.13 | 0 |
| 1735666200 | 12334.13 | 81.93 | 0.67 | 12252.2 | 12354.45 | 12171.04 | 0 |
| 1735579800 | 12252.2 | -44.9 | -0.37 | 12297.1 | 12297.1 | 12159.86 | 0 |
| 1735320600 | 12297.1 | -45.71 | -0.37 | 12342.81 | 12359.13 | 12265.69 | 0 |
| 1735061400 | 12342.81 | 109.59 | 0.90 | 12233.22 | 12353.85 | 12231.22 | 0 |
| 1734975000 | 12233.22 | -181.95 | -1.47 | 12415.17 | 12415.17 | 12210.88 | 0 |
| 1734715800 | 12415.17 | -7.07 | -0.06 | 12422.24 | 12476.65 | 12293.2 | 0 |
| 1734629400 | 12422.24 | -201.72 | -1.60 | 12623.96 | 12643.87 | 12355.15 | 0 |
| 1734543000 | 12623.96 | 43.43 | 0.35 | 12580.53 | 12677.51 | 12565.39 | 0 |
| 1734456600 | 12580.53 | -139.92 | -1.10 | 12720.45 | 12724.01 | 12580.53 | 0 |
| 1734370200 | 12720.45 | -108.45 | -0.85 | 12828.9 | 12828.9 | 12686.31 | 0 |
| 1734111000 | 12828.9 | -168.73 | -1.30 | 12997.63 | 13068.85 | 12816.05 | 0 |
| 1734024600 | 12997.63 | -125.93 | -0.96 | 13123.56 | 13183.76 | 12997.63 | 0 |
| 1733938200 | 13123.56 | -10.32 | -0.08 | 13133.88 | 13199.62 | 13014.65 | 0 |
| 1733851800 | 13133.88 | 2.75 | 0.02 | 13131.13 | 13202.28 | 13017.98 | 0 |
| 1733765400 | 13131.13 | 254.18 | 1.97 | 12876.95 | 13240.9 | 12876.95 | 0 |
| 1733506200 | 12876.95 | -138.03 | -1.06 | 13014.98 | 13014.98 | 12842.88 | 0 |
| 1733419800 | 13014.98 | -25.64 | -0.20 | 13040.62 | 13040.62 | 12928.26 | 0 |
| 1733333400 | 13040.62 | 136.99 | 1.06 | 12903.63 | 13091.49 | 12903.63 | 0 |
| 1733247000 | 12903.63 | 110.21 | 0.86 | 12793.42 | 12913.29 | 12784.8 | 0 |
| 1733160600 | 12793.42 | 168.18 | 1.33 | 12625.24 | 12838.89 | 12613.64 | 0 |
| 1732901400 | 12625.24 | 67.44 | 0.54 | 12557.8 | 12625.24 | 12469.88 | 0 |
| 1732815000 | 12557.8 | 280.18 | 2.28 | 12277.62 | 12609.25 | 12277.62 | 0 |
| 1732728600 | 12277.62 | 60.73 | 0.50 | 12216.89 | 12332.06 | 12187.01 | 0 |
| 1732642200 | 12216.89 | -214.91 | -1.73 | 12431.8 | 12431.8 | 12193.03 | 0 |
| 1732555800 | 12431.8 | 219.88 | 1.80 | 12211.92 | 12472.29 | 12211.92 | 0 |
| 1732296600 | 12211.92 | 362.13 | 3.06 | 11849.79 | 12240.49 | 11849.79 | 0 |
| 1732210200 | 11849.79 | 102.35 | 0.87 | 11747.44 | 11861.37 | 11682.24 | 0 |
| 1732123800 | 11747.44 | -142.74 | -1.20 | 11890.18 | 11971.76 | 11724.81 | 0 |
| 1732037400 | 11890.18 | 28.12 | 0.24 | 11862.06 | 12038.3 | 11816.78 | 0 |
| 1731951000 | 11862.06 | 44.91 | 0.38 | 11817.15 | 11877.41 | 11736.79 | 0 |
| 1731691800 | 11817.15 | -52.38 | -0.44 | 11869.53 | 11910.09 | 11796.11 | 0 |
| 1731605400 | 11869.53 | 175.22 | 1.50 | 11694.31 | 11985.51 | 11651.43 | 0 |
| 1731519000 | 11694.31 | -93.54 | -0.79 | 11787.85 | 11799.62 | 11647.18 | 0 |
| 1731432600 | 11787.85 | -155.94 | -1.31 | 11943.79 | 11943.79 | 11750.74 | 0 |
| 1731346200 | 11943.79 | 128.3 | 1.09 | 11815.49 | 12057.53 | 11815.49 | 0 |
| 1731087000 | 11815.49 | -132.41 | -1.11 | 11947.9 | 11986.78 | 11740.13 | 0 |
| 1731000600 | 11947.9 | 319.09 | 2.74 | 11628.81 | 12036.75 | 11628.81 | 0 |
| 1730914200 | 11628.81 | 22.73 | 0.20 | 11606.08 | 11901.5 | 11606.08 | 0 |
| 1730827800 | 11606.08 | 75.65 | 0.66 | 11530.43 | 11629.78 | 11442.63 | 0 |
