Hot Features
프리미엄
FTSE Fledgling Ex Investment Companies (NSIX)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -152.01 | -0.910074944531 | 16703.02 | 16850.46 | 16318.33 | 0 | 0 | IX |
| 4 | -315.32 | -1.86952348258 | 16866.33 | 16903.77 | 16318.33 | 0 | 0 | IX |
| 12 | -1925.85 | -10.4230372477 | 18476.86 | 18757.29 | 16318.33 | 0 | 0 | IX |
| 26 | -2517.64 | -13.2030322021 | 19068.65 | 19520.35 | 16318.33 | 0 | 0 | IX |
| 52 | 1300.98 | 8.53099961115 | 15250.03 | 19520.35 | 15239.2 | 0 | 0 | IX |
| 156 | -935.6 | -5.35037951896 | 17486.61 | 19520.35 | 13840.93 | 0 | 0 | IX |
| 260 | 5273.21 | 46.7574349607 | 11277.8 | 19520.35 | 6547.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 16726.02 | 68.44 | 0.41 | 16657.58 | 16726.02 | 16471.369 | 0 |
| 1732642200 | 16657.58 | 14.28 | 0.09 | 16643.3 | 16740.65 | 16598.84 | 0 |
| 1732555800 | 16643.3 | 29.5 | 0.18 | 16613.8 | 16732.49 | 16516.58 | 0 |
| 1732296600 | 16613.8 | -100.82 | -0.60 | 16714.619 | 16850.46 | 16535.98 | 0 |
| 1732210200 | 16714.619 | 11.6 | 0.07 | 16703.02 | 16714.619 | 16538.419 | 0 |
| 1732123800 | 16703.02 | 74.11 | 0.45 | 16628.91 | 16740.66 | 16534.45 | 0 |
| 1732037400 | 16628.91 | -158.46 | -0.94 | 16787.37 | 16830.18 | 16577.71 | 0 |
| 1731951000 | 16787.37 | 50.11 | 0.30 | 16737.259 | 16851.73 | 16737.259 | 0 |
| 1731691800 | 16737.259 | -34.67 | -0.21 | 16771.93 | 16783.02 | 16538.16 | 0 |
| 1731605400 | 16771.93 | -32.43 | -0.19 | 16804.36 | 16902.46 | 16771.93 | 0 |
| 1731519000 | 16804.36 | 37.52 | 0.22 | 16766.84 | 16878.36 | 16766.84 | 0 |
| 1731432600 | 16766.84 | -6.84 | -0.04 | 16773.68 | 16815.11 | 16619.58 | 0 |
| 1731346200 | 16773.68 | -55.82 | -0.33 | 16829.5 | 16850.07 | 16658.49 | 0 |
| 1731087000 | 16829.5 | -66.62 | -0.39 | 16896.12 | 16896.12 | 16710 | 0 |
| 1731000600 | 16896.12 | 101.94 | 0.61 | 16794.18 | 16896.12 | 16738.47 | 0 |
| 1730914200 | 16794.18 | -52.43 | -0.31 | 16846.61 | 16903.77 | 16730.33 | 0 |
| 1730827800 | 16846.61 | 46.24 | 0.28 | 16800.37 | 16846.61 | 16710.49 | 0 |
| 1730741400 | 16800.37 | -43.34 | -0.26 | 16843.71 | 16885.84 | 16800.37 | 0 |
| 1730482200 | 16843.71 | -29.74 | -0.18 | 16873.45 | 16873.45 | 16810.84 | 0 |
| 1730395800 | 16873.45 | 7.12 | 0.04 | 16866.33 | 16878.24 | 16737.32 | 0 |
| 1730309400 | 16866.33 | 176.82 | 1.06 | 16689.509 | 17026.82 | 16586.9 | 0 |
| 1730223000 | 16689.509 | -20.06 | -0.12 | 16709.57 | 16774.75 | 16663.06 | 0 |
| 1730136600 | 16709.57 | -123.08 | -0.73 | 16832.65 | 16832.65 | 16553.82 | 0 |
| 1729873800 | 16832.65 | -15.9 | -0.09 | 16848.55 | 16867.69 | 16736.49 | 0 |
| 1729787400 | 16848.55 | -161.77 | -0.95 | 17010.32 | 17097.13 | 16819.25 | 0 |
| 1729701000 | 17010.32 | -232.66 | -1.35 | 17242.98 | 17273.39 | 17008.31 | 0 |
| 1729614600 | 17242.98 | 120.5 | 0.70 | 17122.48 | 17322.3 | 17119.73 | 0 |
| 1729528200 | 17122.48 | -110.31 | -0.64 | 17232.79 | 17432.63 | 17122.48 | 0 |
| 1729269000 | 17232.79 | 55.74 | 0.32 | 17177.05 | 17232.79 | 17131.96 | 0 |
| 1729182600 | 17177.05 | -83.39 | -0.48 | 17260.44 | 17278.13 | 17135.09 | 0 |
| 1729096200 | 17260.44 | -117.23 | -0.67 | 17377.67 | 17435.65 | 17260.44 | 0 |
| 1729009800 | 17377.67 | 12.57 | 0.07 | 17365.1 | 17426.15 | 17312.85 | 0 |
| 1728923400 | 17365.1 | 74.19 | 0.43 | 17290.91 | 17365.1 | 17196.61 | 0 |
| 1728664200 | 17290.91 | -27.47 | -0.16 | 17318.38 | 17318.38 | 17235.52 | 0 |
| 1728577800 | 17318.38 | -244.33 | -1.39 | 17562.71 | 17562.71 | 17186.07 | 0 |
| 1728491400 | 17562.71 | -10.3 | -0.06 | 17573.01 | 17652.31 | 17441.2 | 0 |
| 1728405000 | 17573.01 | -44.3 | -0.25 | 17617.31 | 17716.97 | 17573.01 | 0 |
| 1728318600 | 17617.31 | 32.81 | 0.19 | 17584.5 | 17617.31 | 17448.19 | 0 |
| 1728059400 | 17584.5 | -85.67 | -0.48 | 17670.17 | 17670.17 | 17458.9 | 0 |
| 1727973000 | 17670.17 | -77.87 | -0.44 | 17748.04 | 17756.07 | 17548.61 | 0 |
| 1727886600 | 17748.04 | -204.34 | -1.14 | 17952.38 | 17973.68 | 17657.28 | 0 |
| 1727800200 | 17952.38 | -63.71 | -0.35 | 18016.09 | 18129.63 | 17865.99 | 0 |
| 1727713800 | 18016.09 | 142.86 | 0.80 | 17873.23 | 18249.7 | 17873.23 | 0 |
| 1727454600 | 17873.23 | 376.78 | 2.15 | 17496.45 | 17898.54 | 17496.45 | 0 |
| 1727368200 | 17496.45 | 203.91 | 1.18 | 17292.54 | 17613.51 | 17292.54 | 0 |
| 1727281800 | 17292.54 | -156.47 | -0.90 | 17449.01 | 17449.01 | 17190.7 | 0 |
| 1727195400 | 17449.01 | -696.92 | -3.84 | 18145.93 | 18145.93 | 17340.62 | 0 |
| 1727109000 | 18145.93 | 8.92 | 0.05 | 18137.01 | 18237.02 | 18122.5 | 0 |
| 1726849800 | 18137.01 | -129.67 | -0.71 | 18266.68 | 18266.68 | 18137.01 | 0 |
| 1726763400 | 18266.68 | 14.31 | 0.08 | 18252.37 | 18266.68 | 18153.57 | 0 |
| 1726677000 | 18252.37 | -81.97 | -0.45 | 18334.34 | 18334.34 | 18138.1 | 0 |
| 1726590600 | 18334.34 | -36.99 | -0.20 | 18371.33 | 18385.57 | 18255.07 | 0 |
| 1726504200 | 18371.33 | 41.34 | 0.23 | 18329.99 | 18483.14 | 18309.79 | 0 |
| 1726245000 | 18329.99 | 136.52 | 0.75 | 18193.47 | 18408.39 | 18153.5 | 0 |
| 1726158600 | 18193.47 | -430.69 | -2.31 | 18624.16 | 18683.29 | 18193.47 | 0 |
| 1726072200 | 18624.16 | 274.22 | 1.49 | 18349.94 | 18624.16 | 18325.53 | 0 |
| 1725985800 | 18349.94 | 2.44 | 0.01 | 18347.5 | 18519.09 | 18347.5 | 0 |
| 1725899400 | 18347.5 | -307.02 | -1.65 | 18654.52 | 18713.63 | 18320.75 | 0 |
| 1725640200 | 18654.52 | 54.15 | 0.29 | 18600.37 | 18654.52 | 18546.45 | 0 |
| 1725553800 | 18600.37 | 123.51 | 0.67 | 18476.86 | 18757.29 | 18472.41 | 0 |
| 1725467400 | 18476.86 | -129.91 | -0.70 | 18606.77 | 18606.77 | 18389.92 | 0 |
| 1725381000 | 18606.77 | -288.76 | -1.53 | 18895.53 | 18910.22 | 18453.04 | 0 |
| 1725294600 | 18895.53 | -124.27 | -0.65 | 19019.8 | 19019.8 | 18718.92 | 0 |
| 1725035400 | 19019.8 | -135.88 | -0.71 | 19155.68 | 19159.29 | 18900.4 | 0 |
| 1724949000 | 19155.68 | 57.15 | 0.30 | 19098.53 | 19167.18 | 19015.04 | 0 |
| 1724862600 | 19098.53 | -39.08 | -0.20 | 19137.61 | 19209.66 | 19098.53 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
