Hot Features
프리미엄
FTSE 350 Electricity Index (NMX651010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 243.87 | 2.61813379998 | 9314.65 | 9580.79 | 9206.72 | 0 | 0 | IX |
| 4 | 286.57 | 3.09071985936 | 9271.95 | 9584.18 | 9010.39 | 0 | 0 | IX |
| 12 | -383.83 | -3.86055610595 | 9942.35 | 10148.92 | 9010.39 | 0 | 0 | IX |
| 26 | -2187.23 | -18.6214588255 | 11745.75 | 11936.92 | 9010.39 | 0 | 0 | IX |
| 52 | -35.96 | -0.374798842668 | 9594.48 | 12222.69 | 9010.39 | 0 | 0 | IX |
| 156 | -982.19 | -9.31806301473 | 10540.71 | 12222.69 | 8621.7 | 0 | 0 | IX |
| 260 | 3156.7 | 49.3094151351 | 6401.82 | 12222.69 | 109.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 9426.22 | -17 | -0.18 | 9443.22 | 9458.33 | 9335.62 | 0 |
| 1742319000 | 9443.22 | 70.37 | 0.75 | 9372.85 | 9460.72 | 9325 | 0 |
| 1742232600 | 9372.85 | -34.47 | -0.37 | 9407.32 | 9480.79 | 9372.85 | 0 |
| 1741973400 | 9407.32 | 131.8 | 1.42 | 9275.52 | 9407.32 | 9206.72 | 0 |
| 1741887000 | 9275.52 | -39.13 | -0.42 | 9314.65 | 9333.33 | 9215.34 | 0 |
| 1741800600 | 9314.65 | 87.45 | 0.95 | 9227.2 | 9341.79 | 9200.61 | 0 |
| 1741714200 | 9227.2 | 55.71 | 0.61 | 9171.49 | 9251.83 | 9141.57 | 0 |
| 1741627800 | 9171.49 | 22.18 | 0.24 | 9149.31 | 9259.73 | 9085.94 | 0 |
| 1741368600 | 9149.31 | 42.89 | 0.47 | 9106.42 | 9151.87 | 9010.39 | 0 |
| 1741282200 | 9106.42 | -40.99 | -0.45 | 9147.41 | 9159.94 | 9025.9599 | 0 |
| 1741195800 | 9147.41 | -206.48 | -2.21 | 9353.89 | 9356.59 | 9132.89 | 0 |
| 1741109400 | 9353.89 | -23.99 | -0.26 | 9377.8799 | 9467.98 | 9314.93 | 0 |
| 1741023000 | 9377.8799 | -114.03 | -1.20 | 9491.91 | 9505.39 | 9323.08 | 0 |
| 1740763800 | 9491.91 | 177.37 | 1.90 | 9314.54 | 9495.95 | 9274.85 | 0 |
| 1740677400 | 9314.54 | -205.73 | -2.16 | 9520.27 | 9520.27 | 9287.78 | 0 |
| 1740591000 | 9520.27 | 74.83 | 0.79 | 9445.44 | 9565.59 | 9445.44 | 0 |
| 1740504600 | 9445.44 | -104.49 | -1.09 | 9549.93 | 9584.18 | 9445.44 | 0 |
| 1740418200 | 9549.93 | 195.08 | 2.09 | 9354.85 | 9551.27 | 9354.85 | 0 |
| 1740159000 | 9354.85 | 108.45 | 1.17 | 9246.4 | 9367.26 | 9206.34 | 0 |
| 1740072600 | 9246.4 | -25.55 | -0.28 | 9271.95 | 9320.8 | 9215.85 | 0 |
| 1739986200 | 9271.95 | 92.32 | 1.01 | 9179.6299 | 9333.18 | 9154.33 | 0 |
| 1739899800 | 9179.6299 | -187.68 | -2.00 | 9367.31 | 9367.31 | 9171 | 0 |
| 1739813400 | 9367.31 | -56.25 | -0.60 | 9423.56 | 9423.56 | 9327.2 | 0 |
| 1739554200 | 9423.56 | -1.64 | -0.02 | 9425.2 | 9505.75 | 9409.09 | 0 |
| 1739467800 | 9425.2 | 22.21 | 0.24 | 9402.99 | 9477.94 | 9350.89 | 0 |
| 1739381400 | 9402.99 | -140.46 | -1.47 | 9543.45 | 9647.06 | 9375.26 | 0 |
| 1739295000 | 9543.45 | -123.77 | -1.28 | 9667.22 | 9725.05 | 9532.39 | 0 |
| 1739208600 | 9667.22 | -41.91 | -0.43 | 9709.1299 | 9756.1299 | 9586.3799 | 0 |
| 1738949400 | 9709.1299 | -15.54 | -0.16 | 9724.67 | 9908.59 | 9618.16 | 0 |
| 1738863000 | 9724.67 | -266.03 | -2.66 | 9990.7 | 10051.35 | 9724.67 | 0 |
| 1738776600 | 9990.7 | 38.13 | 0.38 | 9952.57 | 10070.1 | 9879.64 | 0 |
| 1738690200 | 9952.57 | -51.13 | -0.51 | 10003.7 | 10066.1 | 9878.7099 | 0 |
| 1738603800 | 10003.7 | -35.6 | -0.35 | 10039.3 | 10054.08 | 9912.42 | 0 |
| 1738344600 | 10039.3 | 128.81 | 1.30 | 9910.49 | 10080.5 | 9870.93 | 0 |
| 1738258200 | 9910.49 | 148.98 | 1.53 | 9761.51 | 9956.36 | 9686.49 | 0 |
| 1738171800 | 9761.51 | 2.06 | 0.02 | 9759.45 | 9791.89 | 9647.81 | 0 |
| 1738085400 | 9759.45 | 115.05 | 1.19 | 9644.4 | 9888.47 | 9623.54 | 0 |
| 1737999000 | 9644.4 | 12.03 | 0.12 | 9632.37 | 9801.74 | 9624.83 | 0 |
| 1737739800 | 9632.37 | -130.06 | -1.33 | 9762.43 | 9792.35 | 9565.67 | 0 |
| 1737653400 | 9762.43 | 13 | 0.13 | 9749.43 | 9814.15 | 9677.34 | 0 |
| 1737567000 | 9749.43 | -131.47 | -1.33 | 9880.9 | 9910.19 | 9734.62 | 0 |
| 1737480600 | 9880.9 | 80.36 | 0.82 | 9800.54 | 9902.49 | 9729.04 | 0 |
| 1737394200 | 9800.54 | -77.09 | -0.78 | 9877.6299 | 9976.56 | 9800.54 | 0 |
| 1737135000 | 9877.6299 | 33.75 | 0.34 | 9843.8799 | 9936.79 | 9830.19 | 0 |
| 1737048600 | 9843.8799 | 41.04 | 0.42 | 9802.84 | 9843.8799 | 9681.06 | 0 |
| 1736962200 | 9802.84 | 228.64 | 2.39 | 9574.2 | 9819.68 | 9574.2 | 0 |
| 1736875800 | 9574.2 | -2.53 | -0.03 | 9576.73 | 9632.28 | 9533.27 | 0 |
| 1736789400 | 9576.73 | 34.76 | 0.36 | 9706.43 | 9706.43 | 9576.73 | 0 |
| 1736530200 | 9541.97 | -195.51 | -2.01 | 9737.48 | 9773.42 | 9505.28 | 0 |
| 1736443800 | 9737.48 | -22.55 | -0.23 | 9760.03 | 9850.09 | 9704.28 | 0 |
| 1736357400 | 9760.03 | -260.1 | -2.60 | 10020.13 | 10020.13 | 9632.23 | 0 |
| 1736271000 | 10020.13 | -36.04 | -0.36 | 10056.17 | 10073.28 | 9964.81 | 0 |
| 1736184600 | 10056.17 | -64.43 | -0.64 | 10120.6 | 10136.2 | 9968.68 | 0 |
| 1735925400 | 10120.6 | 15.78 | 0.16 | 10104.82 | 10148.92 | 10071.53 | 0 |
| 1735839000 | 10104.82 | 146.15 | 1.47 | 9958.67 | 10104.82 | 9889.32 | 0 |
| 1735666200 | 9958.67 | -3.7 | -0.04 | 9962.37 | 10043.93 | 9915.25 | 0 |
| 1735579800 | 9962.37 | 23.47 | 0.24 | 9938.9 | 9963.59 | 9897.44 | 0 |
| 1735320600 | 9938.9 | -3.45 | -0.03 | 9942.35 | 9959.81 | 9867.15 | 0 |
| 1735061400 | 9942.35 | 6.99 | 0.07 | 9935.36 | 9999.79 | 9901.99 | 0 |
| 1734975000 | 9935.36 | -0.43 | -0.00 | 9935.79 | 9942.31 | 9852.24 | 0 |
| 1734715800 | 9935.79 | 37.74 | 0.38 | 9898.05 | 9952.09 | 9813.83 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
