Hot Features
프리미엄
FTSE 350 Industrial Metals and Mining Index (NMX551020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 201.86 | 3.42458897637 | 5894.43 | 6141.24 | 5865.48 | 0 | 0 | IX |
| 4 | -121.71 | -1.95738179479 | 6218 | 6539.22 | 5807.89 | 0 | 0 | IX |
| 12 | 8.16 | 0.134031303537 | 6088.13 | 6774.03 | 5591.94 | 0 | 0 | IX |
| 26 | -1364.48 | -18.2887289114 | 7460.77 | 7460.77 | 5591.94 | 0 | 0 | IX |
| 52 | -588.89 | -8.8088877188 | 6685.18 | 7496.41 | 5591.94 | 0 | 0 | IX |
| 156 | 185.08 | 3.13100025206 | 5911.21 | 8503.67 | 5591.94 | 0 | 0 | IX |
| 260 | 5942.83 | 3872.55962466 | 153.46 | 8503.67 | 153.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 6096.29 | 8.41 | 0.14 | 6087.88 | 6141.24 | 6050.57 | 0 |
| 1732210200 | 6087.88 | 14.16 | 0.23 | 6073.72 | 6106.04 | 6043.18 | 0 |
| 1732123800 | 6073.72 | 40.57 | 0.67 | 6033.15 | 6114.96 | 6033.15 | 0 |
| 1732037400 | 6033.15 | -18 | -0.30 | 6051.15 | 6134.71 | 6011.11 | 0 |
| 1731951000 | 6051.15 | 74.05 | 1.24 | 5977.1 | 6067.4799 | 5977.1 | 0 |
| 1731691800 | 5977.1 | 82.67 | 1.40 | 5894.43 | 6034.65 | 5865.4799 | 0 |
| 1731605400 | 5894.43 | -7.81 | -0.13 | 5902.24 | 5918.26 | 5807.89 | 0 |
| 1731519000 | 5902.24 | 10.46 | 0.18 | 5891.78 | 5980.45 | 5878.96 | 0 |
| 1731432600 | 5891.78 | -181.75 | -2.99 | 6073.53 | 6073.53 | 5861.82 | 0 |
| 1731346200 | 6073.53 | -109.51 | -1.77 | 6183.04 | 6199.1 | 6064.6 | 0 |
| 1731087000 | 6183.04 | -313.24 | -4.82 | 6496.28 | 6496.28 | 6149.6899 | 0 |
| 1731000600 | 6496.28 | 215.16 | 3.43 | 6281.12 | 6539.22 | 6281.12 | 0 |
| 1730914200 | 6281.12 | -53.23 | -0.84 | 6334.35 | 6439.51 | 6177.2299 | 0 |
| 1730827800 | 6334.35 | 24.27 | 0.38 | 6310.08 | 6359.14 | 6308.1 | 0 |
| 1730741400 | 6310.08 | -4.23 | -0.07 | 6314.31 | 6377.88 | 6310.08 | 0 |
| 1730482200 | 6314.31 | 15.63 | 0.25 | 6298.68 | 6359.9799 | 6294.72 | 0 |
| 1730395800 | 6298.68 | -35.89 | -0.57 | 6334.57 | 6347.63 | 6254.25 | 0 |
| 1730309400 | 6334.57 | -68.96 | -1.08 | 6403.53 | 6428.65 | 6326.4 | 0 |
| 1730223000 | 6403.53 | 36.36 | 0.57 | 6367.17 | 6472.65 | 6317.27 | 0 |
| 1730136600 | 6367.17 | 46.45 | 0.73 | 6320.72 | 6387.42 | 6311.99 | 0 |
| 1729873800 | 6320.72 | 102.72 | 1.65 | 6218 | 6343.63 | 6198.59 | 0 |
| 1729787400 | 6218 | 16.26 | 0.26 | 6201.74 | 6334.92 | 6201.74 | 0 |
| 1729701000 | 6201.74 | -102.34 | -1.62 | 6304.08 | 6304.08 | 6186.95 | 0 |
| 1729614600 | 6304.08 | 36.29 | 0.58 | 6267.79 | 6323.42 | 6245.25 | 0 |
| 1729528200 | 6267.79 | -38.3 | -0.61 | 6306.09 | 6392.32 | 6266.55 | 0 |
| 1729269000 | 6306.09 | 82.14 | 1.32 | 6223.95 | 6376.55 | 6223.95 | 0 |
| 1729182600 | 6223.95 | -22.35 | -0.36 | 6246.3 | 6277.53 | 6152.6 | 0 |
| 1729096200 | 6246.3 | 41.55 | 0.67 | 6204.75 | 6297.39 | 6204.75 | 0 |
| 1729009800 | 6204.75 | -195.39 | -3.05 | 6400.14 | 6400.14 | 6183.08 | 0 |
| 1728923400 | 6400.14 | -4.11 | -0.06 | 6404.25 | 6438.16 | 6327.42 | 0 |
| 1728664200 | 6404.25 | 24.88 | 0.39 | 6379.37 | 6442.93 | 6371.12 | 0 |
| 1728577800 | 6379.37 | 12 | 0.19 | 6367.37 | 6402.99 | 6285.91 | 0 |
| 1728491400 | 6367.37 | 37.96 | 0.60 | 6329.41 | 6380.24 | 6276.4399 | 0 |
| 1728405000 | 6329.41 | -339.55 | -5.09 | 6668.96 | 6668.96 | 6307.21 | 0 |
| 1728318600 | 6668.96 | 35.66 | 0.54 | 6633.3 | 6680.81 | 6587.28 | 0 |
| 1728059400 | 6633.3 | 16.91 | 0.26 | 6616.39 | 6664.88 | 6583.57 | 0 |
| 1727973000 | 6616.39 | -82.73 | -1.23 | 6699.12 | 6699.12 | 6587.65 | 0 |
| 1727886600 | 6699.12 | 77.17 | 1.17 | 6621.95 | 6755.79 | 6621.95 | 0 |
| 1727800200 | 6621.95 | 10.7 | 0.16 | 6611.25 | 6670.32 | 6559.96 | 0 |
| 1727713800 | 6611.25 | -11.51 | -0.17 | 6622.76 | 6774.03 | 6605.95 | 0 |
| 1727454600 | 6622.76 | 47.44 | 0.72 | 6575.32 | 6663.43 | 6567.56 | 0 |
| 1727368200 | 6575.32 | 292.28 | 4.65 | 6283.04 | 6618.72 | 6283.04 | 0 |
| 1727281800 | 6283.04 | 47.21 | 0.76 | 6235.83 | 6311.49 | 6235.83 | 0 |
| 1727195400 | 6235.83 | 284.15 | 4.77 | 5951.68 | 6278.96 | 5951.68 | 0 |
| 1727109000 | 5951.68 | 48.29 | 0.82 | 5903.39 | 5954.46 | 5848.59 | 0 |
| 1726849800 | 5903.39 | -158.9 | -2.62 | 6062.29 | 6062.29 | 5903.39 | 0 |
| 1726763400 | 6062.29 | 175.35 | 2.98 | 5886.9399 | 6153.37 | 5886.9399 | 0 |
| 1726677000 | 5886.9399 | -17.79 | -0.30 | 5904.7299 | 5904.7299 | 5849.02 | 0 |
| 1726590600 | 5904.7299 | 39.86 | 0.68 | 5864.87 | 5937.61 | 5864.87 | 0 |
| 1726504200 | 5864.87 | 9.72 | 0.17 | 5855.15 | 5879.4799 | 5792.18 | 0 |
| 1726245000 | 5855.15 | 71.2 | 1.23 | 5783.95 | 5873.99 | 5783.95 | 0 |
| 1726158600 | 5783.95 | 137.35 | 2.43 | 5646.6 | 5821.56 | 5646.6 | 0 |
| 1726072200 | 5646.6 | 28.96 | 0.52 | 5617.64 | 5735.7299 | 5617.64 | 0 |
| 1725985800 | 5617.64 | -54.1 | -0.95 | 5671.74 | 5704.33 | 5591.9399 | 0 |
| 1725899400 | 5671.74 | 52.04 | 0.93 | 5619.7 | 5706.52 | 5619.7 | 0 |
| 1725640200 | 5619.7 | -158.15 | -2.74 | 5777.85 | 5777.85 | 5605.83 | 0 |
| 1725553800 | 5777.85 | -3.36 | -0.06 | 5781.21 | 5821.45 | 5731.24 | 0 |
| 1725467400 | 5781.21 | -42.04 | -0.72 | 5823.25 | 5825.22 | 5743.35 | 0 |
| 1725381000 | 5823.25 | -205.72 | -3.41 | 6028.97 | 6028.97 | 5798.71 | 0 |
| 1725294600 | 6028.97 | -38.01 | -0.63 | 6066.9799 | 6066.9799 | 5947.32 | 0 |
| 1725035400 | 6066.9799 | -21.15 | -0.35 | 6088.13 | 6160.65 | 6045.14 | 0 |
| 1724949000 | 6088.13 | 2.4 | 0.04 | 6085.7299 | 6115.2 | 6052.81 | 0 |
| 1724862600 | 6085.7299 | -101.91 | -1.65 | 6187.64 | 6187.64 | 6061.21 | 0 |
| 1724776200 | 6187.64 | 43.65 | 0.71 | 6143.99 | 6250.37 | 6143.99 | 0 |
| 1724430600 | 6143.99 | 36.13 | 0.59 | 6107.86 | 6155.09 | 6094.1 | 0 |
