Hot Features
프리미엄
FTSE 350 Industrial Transportation Index (NMX502060)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -139.89 | -3.43719363423 | 4069.89 | 4146.51 | 3893.81 | 0 | 0 | IX |
| 4 | 174.8 | 4.65487856839 | 3755.2 | 4146.51 | 3658.54 | 0 | 0 | IX |
| 12 | -389.32 | -9.01345582175 | 4319.32 | 4654.52 | 3656.71 | 0 | 0 | IX |
| 26 | -169.62 | -4.13745664232 | 4099.62 | 4654.52 | 3656.71 | 0 | 0 | IX |
| 52 | 70.33 | 1.82217650732 | 3859.67 | 4654.52 | 3652.14 | 0 | 0 | IX |
| 156 | -129.12 | -3.18098504109 | 4059.12 | 4654.52 | 2602.86 | 0 | 0 | IX |
| 260 | 1668.75 | 73.7976782753 | 2261.25 | 5002.51 | 161.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 3910.55 | -32.12 | -0.81 | 3942.67 | 3966.47 | 3910.55 | 0 |
| 1737999000 | 3942.67 | -87.46 | -2.17 | 4030.13 | 4031.89 | 3893.81 | 0 |
| 1737739800 | 4030.13 | -31.32 | -0.77 | 4061.45 | 4095.68 | 4019.87 | 0 |
| 1737653400 | 4061.45 | 11 | 0.27 | 4050.45 | 4080.15 | 4045.92 | 0 |
| 1737567000 | 4050.45 | -19.44 | -0.48 | 4069.89 | 4146.51 | 4050.45 | 0 |
| 1737480600 | 4069.89 | 83 | 2.08 | 3986.89 | 4094.1 | 3978.93 | 0 |
| 1737394200 | 3986.89 | -7.83 | -0.20 | 3994.72 | 4005.09 | 3974.77 | 0 |
| 1737135000 | 3994.72 | 89.21 | 2.28 | 3905.51 | 4011.07 | 3899.84 | 0 |
| 1737048600 | 3905.51 | 21.13 | 0.54 | 3884.38 | 3910.56 | 3857.78 | 0 |
| 1736962200 | 3884.38 | 95.35 | 2.52 | 3789.03 | 3895.69 | 3789.03 | 0 |
| 1736875800 | 3789.03 | 96.65 | 2.62 | 3692.38 | 3851.27 | 3692.38 | 0 |
| 1736789400 | 3692.38 | -22.88 | -0.62 | 3659.8 | 3706.32 | 3658.54 | 0 |
| 1736530200 | 3715.26 | -27.08 | -0.72 | 3742.34 | 3765.52 | 3705.67 | 0 |
| 1736443800 | 3742.34 | 8.56 | 0.23 | 3733.78 | 3765.44 | 3697.18 | 0 |
| 1736357400 | 3733.78 | -55.1 | -1.45 | 3788.88 | 3817.46 | 3719.11 | 0 |
| 1736271000 | 3788.88 | -12.04 | -0.32 | 3800.92 | 3801.59 | 3762.02 | 0 |
| 1736184600 | 3800.92 | 54.22 | 1.45 | 3746.7 | 3808.28 | 3746.7 | 0 |
| 1735925400 | 3746.7 | -5.29 | -0.14 | 3751.99 | 3756.69 | 3728.21 | 0 |
| 1735839000 | 3751.99 | -3.21 | -0.09 | 3755.2 | 3769.77 | 3740.14 | 0 |
| 1735666200 | 3755.2 | 25.98 | 0.70 | 3729.22 | 3755.2 | 3656.71 | 0 |
| 1735579800 | 3729.22 | -9.14 | -0.24 | 3738.36 | 3738.54 | 3702.24 | 0 |
| 1735320600 | 3738.36 | -8.42 | -0.22 | 3746.78 | 3748.73 | 3717.51 | 0 |
| 1735061400 | 3746.78 | -17.67 | -0.47 | 3764.45 | 3783.93 | 3739.38 | 0 |
| 1734975000 | 3764.45 | -29.55 | -0.78 | 3794 | 3794 | 3744.51 | 0 |
| 1734715800 | 3794 | 23.41 | 0.62 | 3770.59 | 3810.92 | 3739.19 | 0 |
| 1734629400 | 3770.59 | -108.12 | -2.79 | 3878.71 | 3884.89 | 3757.2 | 0 |
| 1734543000 | 3878.71 | 49.18 | 1.28 | 3829.53 | 3906.83 | 3829.18 | 0 |
| 1734456600 | 3829.53 | -38.67 | -1.00 | 3868.2 | 3897.34 | 3829.53 | 0 |
| 1734370200 | 3868.2 | -34.19 | -0.88 | 3902.39 | 3922.57 | 3844.97 | 0 |
| 1734111000 | 3902.39 | -29.04 | -0.74 | 3931.43 | 3944.35 | 3880.78 | 0 |
| 1734024600 | 3931.43 | -34.07 | -0.86 | 3965.5 | 4012.02 | 3906.16 | 0 |
| 1733938200 | 3965.5 | -53.68 | -1.34 | 4019.18 | 4026.68 | 3794.02 | 0 |
| 1733851800 | 4019.18 | -527.4 | -11.60 | 4546.58 | 4549.66 | 4009.58 | 0 |
| 1733765400 | 4546.58 | -78.93 | -1.71 | 4625.51 | 4654.52 | 4546.58 | 0 |
| 1733506200 | 4625.51 | 9.71 | 0.21 | 4615.8 | 4647.49 | 4601.22 | 0 |
| 1733419800 | 4615.8 | 3.46 | 0.08 | 4612.34 | 4635.18 | 4604.47 | 0 |
| 1733333400 | 4612.34 | 2.86 | 0.06 | 4609.4799 | 4641.81 | 4588.42 | 0 |
| 1733247000 | 4609.4799 | 54.52 | 1.20 | 4554.96 | 4650.71 | 4554.96 | 0 |
| 1733160600 | 4554.96 | -11.62 | -0.25 | 4566.58 | 4580.57 | 4525.9799 | 0 |
| 1732901400 | 4566.58 | -14.05 | -0.31 | 4580.63 | 4587.36 | 4541.59 | 0 |
| 1732815000 | 4580.63 | 20.37 | 0.45 | 4560.26 | 4620.53 | 4560.26 | 0 |
| 1732728600 | 4560.26 | -19.47 | -0.43 | 4579.7299 | 4598.35 | 4549.03 | 0 |
| 1732642200 | 4579.7299 | -22.12 | -0.48 | 4601.85 | 4601.85 | 4543.28 | 0 |
| 1732555800 | 4601.85 | 24.9 | 0.54 | 4576.95 | 4627.04 | 4576.95 | 0 |
| 1732296600 | 4576.95 | 109.13 | 2.44 | 4467.82 | 4592.5 | 4467.08 | 0 |
| 1732210200 | 4467.82 | 17.02 | 0.38 | 4450.8 | 4485.87 | 4411.83 | 0 |
| 1732123800 | 4450.8 | 2.61 | 0.06 | 4448.1899 | 4492.7 | 4430.89 | 0 |
| 1732037400 | 4448.1899 | -38.38 | -0.86 | 4486.57 | 4490.37 | 4390.54 | 0 |
| 1731951000 | 4486.57 | 13.42 | 0.30 | 4473.15 | 4495.21 | 4424.84 | 0 |
| 1731691800 | 4473.15 | -27.55 | -0.61 | 4500.7 | 4525.81 | 4473.15 | 0 |
| 1731605400 | 4500.7 | -6.26 | -0.14 | 4506.96 | 4528.2299 | 4483.85 | 0 |
| 1731519000 | 4506.96 | 53.65 | 1.20 | 4453.31 | 4513.58 | 4426.89 | 0 |
| 1731432600 | 4453.31 | -66.62 | -1.47 | 4519.93 | 4521.22 | 4453.31 | 0 |
| 1731346200 | 4519.93 | 4.94 | 0.11 | 4514.99 | 4594.91 | 4514.99 | 0 |
| 1731087000 | 4514.99 | -29.79 | -0.66 | 4544.78 | 4562.8 | 4478.8 | 0 |
| 1731000600 | 4544.78 | 22.98 | 0.51 | 4521.8 | 4599.3 | 4504.17 | 0 |
| 1730914200 | 4521.8 | 202.48 | 4.69 | 4319.32 | 4620.33 | 4319.32 | 0 |
| 1730827800 | 4319.32 | 91.37 | 2.16 | 4227.95 | 4338.11 | 4203.85 | 0 |
| 1730741400 | 4227.95 | -12.9 | -0.30 | 4240.85 | 4251.87 | 4203.63 | 0 |
| 1730482200 | 4240.85 | 39.87 | 0.95 | 4200.9799 | 4260.89 | 4183.39 | 0 |
| 1730395800 | 4200.9799 | -13.09 | -0.31 | 4214.07 | 4221.1 | 4159.36 | 0 |
| 1730309400 | 4214.07 | -28.81 | -0.68 | 4242.88 | 4269.74 | 4184.3 | 0 |
| 1730223000 | 4242.88 | -63.73 | -1.48 | 4306.61 | 4323.52 | 4218.24 | 0 |
