Hot Features
프리미엄
FTSE 350 Industrial Metals and Mining Index (NMX551020)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -364.73 | -5.86622189769 | 6217.46 | 6343.13 | 5799.18 | 0 | 0 | IX |
| 4 | 30.53 | 0.524372230428 | 5822.2 | 6397.13 | 5770.11 | 0 | 0 | IX |
| 12 | -428.39 | -6.82028045954 | 6281.12 | 6539.22 | 5702.8 | 0 | 0 | IX |
| 26 | -555.56 | -8.66939542374 | 6408.29 | 6774.03 | 5591.94 | 0 | 0 | IX |
| 52 | -540.68 | -8.45683289512 | 6393.41 | 7496.41 | 5591.94 | 0 | 0 | IX |
| 156 | -964.93 | -14.1533898728 | 6817.66 | 8503.67 | 5591.94 | 0 | 0 | IX |
| 260 | 5699.27 | 3713.84725661 | 153.46 | 8503.67 | 153.46 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5855.28 | -27.5 | -0.47 | 5882.78 | 5882.78 | 5838.86 | 0 |
| 1738085400 | 5882.78 | -93.88 | -1.57 | 5976.66 | 5983.66 | 5882.78 | 0 |
| 1737999000 | 5976.66 | -215.41 | -3.48 | 6192.07 | 6192.07 | 5969.2299 | 0 |
| 1737739800 | 6192.07 | 25.92 | 0.42 | 6166.15 | 6343.13 | 6166.15 | 0 |
| 1737653400 | 6166.15 | -51.31 | -0.83 | 6217.46 | 6217.57 | 6116.4399 | 0 |
| 1737567000 | 6217.46 | -45.15 | -0.72 | 6262.61 | 6273.31 | 6185.47 | 0 |
| 1737480600 | 6262.61 | -93.44 | -1.47 | 6356.05 | 6356.05 | 6246.77 | 0 |
| 1737394200 | 6356.05 | 105.91 | 1.69 | 6250.14 | 6397.13 | 6217.64 | 0 |
| 1737135000 | 6250.14 | 161.41 | 2.65 | 6088.7299 | 6303.39 | 6088.7299 | 0 |
| 1737048600 | 6088.7299 | 20.44 | 0.34 | 6068.29 | 6191.36 | 6068.29 | 0 |
| 1736962200 | 6068.29 | 4.41 | 0.07 | 6063.88 | 6107.56 | 6031.88 | 0 |
| 1736875800 | 6063.88 | 46.81 | 0.78 | 6017.07 | 6159.2 | 6017.07 | 0 |
| 1736789400 | 6017.07 | 75.81 | 1.28 | 6000.9799 | 6043.03 | 5974.43 | 0 |
| 1736530200 | 5941.26 | -46.62 | -0.78 | 5987.88 | 6054.8 | 5941.26 | 0 |
| 1736443800 | 5987.88 | 103.14 | 1.75 | 5884.74 | 6066.17 | 5884.74 | 0 |
| 1736357400 | 5884.74 | 41.52 | 0.71 | 5843.22 | 5884.74 | 5770.11 | 0 |
| 1736271000 | 5843.22 | -70.47 | -1.19 | 5913.6899 | 5953.74 | 5825.41 | 0 |
| 1736184600 | 5913.6899 | 69.41 | 1.19 | 5844.28 | 5982.07 | 5782.71 | 0 |
| 1735925400 | 5844.28 | -61.23 | -1.04 | 5905.51 | 5905.51 | 5818.88 | 0 |
| 1735839000 | 5905.51 | 83.31 | 1.43 | 5822.2 | 5924.7299 | 5822.2 | 0 |
| 1735666200 | 5822.2 | 48.11 | 0.83 | 5774.09 | 5837.26 | 5771.22 | 0 |
| 1735579800 | 5774.09 | -34.3 | -0.59 | 5808.39 | 5808.39 | 5755.5 | 0 |
| 1735320600 | 5808.39 | -28.68 | -0.49 | 5837.07 | 5837.07 | 5790.84 | 0 |
| 1735061400 | 5837.07 | 38.19 | 0.66 | 5798.88 | 5854.7 | 5798.88 | 0 |
| 1734975000 | 5798.88 | 19.03 | 0.33 | 5779.85 | 5798.88 | 5736.95 | 0 |
| 1734715800 | 5779.85 | -16.83 | -0.29 | 5796.68 | 5801.87 | 5702.8 | 0 |
| 1734629400 | 5796.68 | -127.46 | -2.15 | 5924.14 | 5924.14 | 5781.65 | 0 |
| 1734543000 | 5924.14 | -41.58 | -0.70 | 5965.72 | 5976.84 | 5911.1 | 0 |
| 1734456600 | 5965.72 | -47.03 | -0.78 | 6012.75 | 6012.75 | 5908.45 | 0 |
| 1734370200 | 6012.75 | -62.47 | -1.03 | 6075.22 | 6108.72 | 6010.91 | 0 |
| 1734111000 | 6075.22 | -123.38 | -1.99 | 6198.6 | 6198.6 | 6065.87 | 0 |
| 1734024600 | 6198.6 | -93.81 | -1.49 | 6292.41 | 6371.81 | 6186.1 | 0 |
| 1733938200 | 6292.41 | 2.35 | 0.04 | 6290.06 | 6303.33 | 6213.4799 | 0 |
| 1733851800 | 6290.06 | -81.07 | -1.27 | 6371.13 | 6371.13 | 6252.01 | 0 |
| 1733765400 | 6371.13 | 232.87 | 3.79 | 6138.26 | 6425.8 | 6138.26 | 0 |
| 1733506200 | 6138.26 | -32.7 | -0.53 | 6170.96 | 6190.4399 | 6119.1 | 0 |
| 1733419800 | 6170.96 | -34.57 | -0.56 | 6205.53 | 6230.97 | 6161.9799 | 0 |
| 1733333400 | 6205.53 | -62.21 | -0.99 | 6267.74 | 6267.74 | 6179.7299 | 0 |
| 1733247000 | 6267.74 | 61.42 | 0.99 | 6206.32 | 6330.93 | 6206.32 | 0 |
| 1733160600 | 6206.32 | 25.62 | 0.41 | 6180.7 | 6239.8 | 6136.49 | 0 |
| 1732901400 | 6180.7 | 127.71 | 2.11 | 6052.99 | 6180.7 | 6052.99 | 0 |
| 1732815000 | 6052.99 | -15.61 | -0.26 | 6068.6 | 6083.11 | 6034.02 | 0 |
| 1732728600 | 6068.6 | -13.3 | -0.22 | 6081.9 | 6160.02 | 6046.87 | 0 |
| 1732642200 | 6081.9 | -116.76 | -1.88 | 6198.66 | 6200.45 | 6075.4399 | 0 |
| 1732555800 | 6198.66 | 102.37 | 1.68 | 6096.29 | 6215.71 | 6096.29 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
