Hot Features
프리미엄
FTSE 350 Oil Gas and Coal Index (NMX601010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -260.72 | -3.06846735517 | 8496.75 | 8609.88 | 8027.35 | 0 | 0 | IX |
| 4 | -268.34 | -3.15531897131 | 8504.37 | 8850.45 | 8027.35 | 0 | 0 | IX |
| 12 | 266.78 | 3.3476174044 | 7969.25 | 8850.45 | 7564.83 | 0 | 0 | IX |
| 26 | 83.47 | 1.02385017712 | 8152.56 | 8850.45 | 7564.83 | 0 | 0 | IX |
| 52 | -134.48 | -1.60659266879 | 8370.51 | 9845.1 | 7564.83 | 0 | 0 | IX |
| 156 | 1395.54 | 20.4011700916 | 6840.49 | 9845.1 | 6391.46 | 0 | 0 | IX |
| 260 | 8180.3 | 14678.449668 | 55.73 | 9845.1 | 55.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8163.08 | 73.32 | 0.91 | 8089.76 | 8220.11 | 8089.23 | 0 |
| 1741282200 | 8089.76 | 5.72 | 0.07 | 8084.04 | 8172.91 | 8027.35 | 0 |
| 1741195800 | 8084.04 | -87.41 | -1.07 | 8171.45 | 8290.53 | 8076.01 | 0 |
| 1741109400 | 8171.45 | -345.68 | -4.06 | 8517.1299 | 8517.1299 | 8116.03 | 0 |
| 1741023000 | 8517.1299 | 20.38 | 0.24 | 8496.75 | 8609.8799 | 8496.75 | 0 |
| 1740763800 | 8496.75 | -38.03 | -0.45 | 8534.78 | 8535.7 | 8418.62 | 0 |
| 1740677400 | 8534.78 | 50.46 | 0.59 | 8484.32 | 8565.93 | 8454.89 | 0 |
| 1740591000 | 8484.32 | 3.7 | 0.04 | 8480.62 | 8559.79 | 8391.93 | 0 |
| 1740504600 | 8480.62 | -64.44 | -0.75 | 8545.06 | 8603.9 | 8468.2 | 0 |
| 1740418200 | 8545.06 | -12.45 | -0.15 | 8557.51 | 8591.76 | 8497.85 | 0 |
| 1740159000 | 8557.51 | -132.16 | -1.52 | 8689.67 | 8689.72 | 8553.12 | 0 |
| 1740072600 | 8689.67 | -69.34 | -0.79 | 8759.01 | 8759.01 | 8642.59 | 0 |
| 1739986200 | 8759.01 | 15.44 | 0.18 | 8743.57 | 8821.2099 | 8737.17 | 0 |
| 1739899800 | 8743.57 | -15.87 | -0.18 | 8759.44 | 8791.33 | 8709.17 | 0 |
| 1739813400 | 8759.44 | -1.72 | -0.02 | 8761.16 | 8784.94 | 8731.12 | 0 |
| 1739554200 | 8761.16 | 64.52 | 0.74 | 8696.64 | 8819.89 | 8653.43 | 0 |
| 1739467800 | 8696.64 | -141.64 | -1.60 | 8838.28 | 8838.54 | 8629.17 | 0 |
| 1739381400 | 8838.28 | 42.39 | 0.48 | 8795.89 | 8850.45 | 8689.76 | 0 |
| 1739295000 | 8795.89 | 115.7 | 1.33 | 8680.19 | 8817.05 | 8680.19 | 0 |
| 1739208600 | 8680.19 | 175.82 | 2.07 | 8504.37 | 8725.99 | 8504.37 | 0 |
| 1738949400 | 8504.37 | 19.99 | 0.24 | 8484.3799 | 8530.78 | 8462.6299 | 0 |
| 1738863000 | 8484.3799 | 33.24 | 0.39 | 8451.14 | 8629.37 | 8450.72 | 0 |
| 1738776600 | 8451.14 | -5.52 | -0.07 | 8456.66 | 8520.49 | 8409.93 | 0 |
| 1738690200 | 8456.66 | 68.28 | 0.81 | 8388.3799 | 8465.32 | 8283.35 | 0 |
| 1738603800 | 8388.3799 | -128.19 | -1.51 | 8516.57 | 8516.57 | 8308.34 | 0 |
| 1738344600 | 8516.57 | 40.18 | 0.47 | 8476.39 | 8575.26 | 8458.42 | 0 |
| 1738258200 | 8476.39 | 181.03 | 2.18 | 8295.36 | 8505.3799 | 8283.51 | 0 |
| 1738171800 | 8295.36 | 19.15 | 0.23 | 8276.2099 | 8340.23 | 8190.25 | 0 |
| 1738085400 | 8276.2099 | 0.79 | 0.01 | 8275.42 | 8376.16 | 8259.99 | 0 |
| 1737999000 | 8275.42 | -101.7 | -1.21 | 8377.12 | 8384.15 | 8274.1299 | 0 |
| 1737739800 | 8377.12 | -170.04 | -1.99 | 8547.16 | 8553.45 | 8364.95 | 0 |
| 1737653400 | 8547.16 | -47.31 | -0.55 | 8594.47 | 8609.1 | 8513.2099 | 0 |
| 1737567000 | 8594.47 | -3.73 | -0.04 | 8598.2 | 8647.4599 | 8534.12 | 0 |
| 1737480600 | 8598.2 | -75.93 | -0.88 | 8674.1299 | 8679.8 | 8579.29 | 0 |
| 1737394200 | 8674.1299 | -23.96 | -0.28 | 8698.09 | 8749.7099 | 8656.97 | 0 |
| 1737135000 | 8698.09 | 102.43 | 1.19 | 8595.66 | 8759.77 | 8594.74 | 0 |
| 1737048600 | 8595.66 | 51.89 | 0.61 | 8543.77 | 8669.8 | 8543.68 | 0 |
| 1736962200 | 8543.77 | 38.87 | 0.46 | 8504.9 | 8570.39 | 8490.61 | 0 |
| 1736875800 | 8504.9 | -37.74 | -0.44 | 8542.64 | 8542.64 | 8399.07 | 0 |
| 1736789400 | 8542.64 | 121.68 | 1.44 | 8538.73 | 8561.78 | 8459.2099 | 0 |
| 1736530200 | 8420.9599 | 38.79 | 0.46 | 8382.17 | 8588.05 | 8347.79 | 0 |
| 1736443800 | 8382.17 | 89.4 | 1.08 | 8292.77 | 8435.81 | 8283.53 | 0 |
| 1736357400 | 8292.77 | -95.61 | -1.14 | 8388.3799 | 8412.26 | 8222.7 | 0 |
| 1736271000 | 8388.3799 | 132.58 | 1.61 | 8255.8 | 8405.74 | 8239.18 | 0 |
| 1736184600 | 8255.8 | 59.07 | 0.72 | 8196.73 | 8281.47 | 8175.07 | 0 |
| 1735925400 | 8196.73 | 116.79 | 1.45 | 8079.94 | 8233.44 | 8079.94 | 0 |
| 1735839000 | 8079.94 | 175.85 | 2.22 | 7904.09 | 8099.33 | 7904.09 | 0 |
| 1735666200 | 7904.09 | 113.96 | 1.46 | 7790.13 | 7921.36 | 7790.13 | 0 |
| 1735579800 | 7790.13 | 12.48 | 0.16 | 7777.65 | 7808.46 | 7736.51 | 0 |
| 1735320600 | 7777.65 | 50.03 | 0.65 | 7727.62 | 7804.8 | 7719.69 | 0 |
| 1735061400 | 7727.62 | 50.19 | 0.65 | 7677.43 | 7755.95 | 7677.43 | 0 |
| 1734975000 | 7677.43 | 42.07 | 0.55 | 7635.36 | 7678.59 | 7611.6 | 0 |
| 1734715800 | 7635.36 | -24.52 | -0.32 | 7659.88 | 7662.32 | 7564.83 | 0 |
| 1734629400 | 7659.88 | -55 | -0.71 | 7714.88 | 7735.03 | 7654.8 | 0 |
| 1734543000 | 7714.88 | 31.76 | 0.41 | 7683.12 | 7779.39 | 7682.77 | 0 |
| 1734456600 | 7683.12 | -132.51 | -1.70 | 7815.63 | 7815.63 | 7655.61 | 0 |
| 1734370200 | 7815.63 | -153.62 | -1.93 | 7969.25 | 7972.97 | 7809.49 | 0 |
| 1734111000 | 7969.25 | -19.91 | -0.25 | 7989.16 | 8023.86 | 7938.62 | 0 |
| 1734024600 | 7989.16 | 45.44 | 0.57 | 7943.72 | 8044.17 | 7943.72 | 0 |
| 1733938200 | 7943.72 | -73.98 | -0.92 | 8017.7 | 8017.7 | 7910.03 | 0 |
| 1733851800 | 8017.7 | -21.82 | -0.27 | 8039.52 | 8039.52 | 7993.33 | 0 |
