Hot Features
프리미엄
FTSE 350 Precious Metals and Mining Index (NMX551030)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 553.03 | 4.61108484686 | 11993.49 | 12767.9 | 11618.3 | 0 | 0 | IX |
| 4 | 273.39 | 2.22754912561 | 12273.13 | 12767.9 | 10672.85 | 0 | 0 | IX |
| 12 | 2349.28 | 23.0383907803 | 10197.24 | 12767.9 | 9928.52 | 0 | 0 | IX |
| 26 | 987.65 | 8.54452035536 | 11558.87 | 13143.56 | 9928.52 | 0 | 0 | IX |
| 52 | 3807.15 | 43.5632087896 | 8739.37 | 13143.56 | 8546.44 | 0 | 0 | IX |
| 156 | 40.65 | 0.325047357761 | 12505.87 | 13143.56 | 7554.16 | 0 | 0 | IX |
| 260 | 12433.31 | 10982.5192121 | 113.21 | 25274.78 | 113.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 12320.16 | 198.64 | 1.64 | 12121.52 | 12376.49 | 11873.21 | 0 |
| 1741800600 | 12121.52 | 332.9 | 2.82 | 11788.62 | 12266.91 | 11780.6 | 0 |
| 1741714200 | 11788.62 | 83.19 | 0.71 | 11705.43 | 12016.7 | 11622.53 | 0 |
| 1741627800 | 11705.43 | -66.18 | -0.56 | 11771.61 | 11921.59 | 11679.32 | 0 |
| 1741368600 | 11771.61 | -221.88 | -1.85 | 11993.49 | 12090.72 | 11618.3 | 0 |
| 1741282200 | 11993.49 | 413.79 | 3.57 | 11579.7 | 12053.2 | 11508.66 | 0 |
| 1741195800 | 11579.7 | 506.72 | 4.58 | 11072.98 | 11668.66 | 11055.12 | 0 |
| 1741109400 | 11072.98 | -58.38 | -0.52 | 11131.36 | 11376.96 | 10995.56 | 0 |
| 1741023000 | 11131.36 | 178 | 1.63 | 10953.36 | 11233.49 | 10915.3 | 0 |
| 1740763800 | 10953.36 | -44.55 | -0.41 | 10997.91 | 11132.72 | 10672.85 | 0 |
| 1740677400 | 10997.91 | -419.34 | -3.67 | 11417.25 | 11417.25 | 10992.36 | 0 |
| 1740591000 | 11417.25 | 154.35 | 1.37 | 11262.9 | 11452.23 | 11112.63 | 0 |
| 1740504600 | 11262.9 | -326.44 | -2.82 | 11589.34 | 11589.34 | 11231.59 | 0 |
| 1740418200 | 11589.34 | -398.4 | -3.32 | 11987.74 | 11987.74 | 11450.4 | 0 |
| 1740159000 | 11987.74 | -352.36 | -2.86 | 12340.1 | 12340.1 | 11891.89 | 0 |
| 1740072600 | 12340.1 | 378.93 | 3.17 | 11961.17 | 12340.1 | 11961.17 | 0 |
| 1739986200 | 11961.17 | -125.55 | -1.04 | 12086.72 | 12157.59 | 11778.48 | 0 |
| 1739899800 | 12086.72 | 74.02 | 0.62 | 12012.7 | 12131.71 | 11942.57 | 0 |
| 1739813400 | 12012.7 | -197.85 | -1.62 | 12210.55 | 12210.55 | 11895.97 | 0 |
| 1739554200 | 12210.55 | -62.58 | -0.51 | 12273.13 | 12530.63 | 12141.28 | 0 |
| 1739467800 | 12273.13 | 92.47 | 0.76 | 12180.66 | 12536.83 | 12178.27 | 0 |
| 1739381400 | 12180.66 | 52.77 | 0.44 | 12127.89 | 12180.66 | 11836.09 | 0 |
| 1739295000 | 12127.89 | -144.55 | -1.18 | 12272.44 | 12326.71 | 12038.24 | 0 |
| 1739208600 | 12272.44 | 423.53 | 3.57 | 11848.91 | 12462.4 | 11848.91 | 0 |
| 1738949400 | 11848.91 | 80.84 | 0.69 | 11768.07 | 11894.25 | 11652.31 | 0 |
| 1738863000 | 11768.07 | 19.24 | 0.16 | 11748.83 | 12006.34 | 11691.64 | 0 |
| 1738776600 | 11748.83 | 412.72 | 3.64 | 11336.11 | 11848.33 | 11336.11 | 0 |
| 1738690200 | 11336.11 | 104.42 | 0.93 | 11231.69 | 11425.93 | 11145.59 | 0 |
| 1738603800 | 11231.69 | 84.79 | 0.76 | 11146.9 | 11445.68 | 10869.52 | 0 |
| 1738344600 | 11146.9 | -131.39 | -1.16 | 11278.29 | 11278.29 | 11094.4 | 0 |
| 1738258200 | 11278.29 | 714.3 | 6.76 | 10563.99 | 11418.32 | 10563.99 | 0 |
| 1738171800 | 10563.99 | 97.56 | 0.93 | 10466.43 | 10660.45 | 10466.43 | 0 |
| 1738085400 | 10466.43 | -15.29 | -0.15 | 10481.72 | 10609.38 | 10409.3 | 0 |
| 1737999000 | 10481.72 | -257.62 | -2.40 | 10739.34 | 10772.77 | 10464.15 | 0 |
| 1737739800 | 10739.34 | 47.07 | 0.44 | 10692.27 | 10915.72 | 10681.97 | 0 |
| 1737653400 | 10692.27 | -138.48 | -1.28 | 10830.75 | 10890.86 | 10613.38 | 0 |
| 1737567000 | 10830.75 | -304.7 | -2.74 | 11135.45 | 11135.45 | 10724.39 | 0 |
| 1737480600 | 11135.45 | 286.24 | 2.64 | 10849.21 | 11151.36 | 10822.88 | 0 |
| 1737394200 | 10849.21 | 21.59 | 0.20 | 10827.62 | 10963.65 | 10763.28 | 0 |
| 1737135000 | 10827.62 | -87.87 | -0.81 | 10915.49 | 10970.28 | 10652.37 | 0 |
| 1737048600 | 10915.49 | 220.69 | 2.06 | 10694.8 | 11052.89 | 10694.8 | 0 |
| 1736962200 | 10694.8 | -20.95 | -0.20 | 10715.75 | 10845.19 | 10478.45 | 0 |
| 1736875800 | 10715.75 | 167.34 | 1.59 | 10548.41 | 10739.85 | 10548.41 | 0 |
| 1736789400 | 10548.41 | -168.6 | -1.57 | 10691.65 | 10695.59 | 10468.94 | 0 |
| 1736530200 | 10717.01 | -90.56 | -0.84 | 10807.57 | 10897.46 | 10653.17 | 0 |
| 1736443800 | 10807.57 | 224.53 | 2.12 | 10583.04 | 10914 | 10577.49 | 0 |
| 1736357400 | 10583.04 | 102.93 | 0.98 | 10480.11 | 10645.33 | 10329.9 | 0 |
| 1736271000 | 10480.11 | 52.78 | 0.51 | 10427.33 | 10663.31 | 10368.19 | 0 |
| 1736184600 | 10427.33 | -127.43 | -1.21 | 10554.76 | 10639.09 | 10346.15 | 0 |
| 1735925400 | 10554.76 | -74.37 | -0.70 | 10629.13 | 10682.37 | 10507.47 | 0 |
| 1735839000 | 10629.13 | 468.3 | 4.61 | 10160.83 | 10637.31 | 10160.83 | 0 |
| 1735666200 | 10160.83 | 213.7 | 2.15 | 9947.1299 | 10167.41 | 9947.1299 | 0 |
| 1735579800 | 9947.1299 | -207.18 | -2.04 | 10154.31 | 10167.36 | 9928.52 | 0 |
| 1735320600 | 10154.31 | -83.36 | -0.81 | 10237.67 | 10317.47 | 10094.72 | 0 |
| 1735061400 | 10237.67 | -48.03 | -0.47 | 10285.7 | 10435 | 10237.67 | 0 |
| 1734975000 | 10285.7 | -27.76 | -0.27 | 10313.46 | 10339.97 | 10141.03 | 0 |
| 1734715800 | 10313.46 | 116.22 | 1.14 | 10197.24 | 10387.66 | 10034.61 | 0 |
| 1734629400 | 10197.24 | -153.32 | -1.48 | 10350.56 | 10350.56 | 10070.79 | 0 |
| 1734543000 | 10350.56 | -27.08 | -0.26 | 10377.64 | 10468.15 | 10291.6 | 0 |
| 1734456600 | 10377.64 | -78.27 | -0.75 | 10455.91 | 10455.91 | 10236.3 | 0 |
| 1734370200 | 10455.91 | -222.47 | -2.08 | 10678.38 | 10681.87 | 10450.47 | 0 |
