기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE SmallCap Index | SMX | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
6,517.86 | 6,508.63 | 6,526.13 | 6,519.87 | 6,517.86 |
SMX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6,451.71 | 6,544.06 | 6,411.37 | 0.00 | 0 | 68.16 | 1.06% |
1개월 | 6,363.96 | 6,544.06 | 6,321.18 | 0.00 | 0 | 155.91 | 2.45% |
3개월 | 6,263.00 | 6,544.06 | 6,206.01 | 0.00 | 0 | 256.87 | 4.10% |
6개월 | 5,723.94 | 6,544.06 | 5,719.85 | 0.00 | 0 | 795.93 | 13.91% |
1년 | 6,228.09 | 6,544.06 | 5,666.88 | 0.00 | 0 | 291.78 | 4.68% |
3년 | 7,125.25 | 7,657.93 | 5,644.70 | 0.00 | 0 | -605.38 | -8.50% |
5년 | 5,675.03 | 7,657.93 | 3,613.64 | 0.00 | 0 | 844.84 | 14.89% |
SMX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 6,519.87 | 2.01 | 0.03% | 6,517.86 | 6,526.13 | 6,508.63 | 0 |
01 5월(5) 2024 | 6,517.86 | -2.10 | -0.03% | 6,519.96 | 6,544.06 | 6,517.86 | 0 |
30 4월(4) 2024 | 6,519.96 | 35.68 | 0.55% | 6,484.28 | 6,526.00 | 6,481.36 | 0 |
27 4월(4) 2024 | 6,484.28 | 71.75 | 1.12% | 6,412.53 | 6,484.28 | 6,412.53 | 0 |
26 4월(4) 2024 | 6,412.53 | -21.65 | -0.34% | 6,434.18 | 6,446.69 | 6,411.37 | 0 |
25 4월(4) 2024 | 6,434.18 | -17.53 | -0.27% | 6,451.71 | 6,463.88 | 6,434.18 | 0 |
24 4월(4) 2024 | 6,451.71 | 38.81 | 0.61% | 6,412.90 | 6,457.41 | 6,412.90 | 0 |
23 4월(4) 2024 | 6,412.90 | 81.78 | 1.29% | 6,331.12 | 6,412.90 | 6,331.12 | 0 |
20 4월(4) 2024 | 6,331.12 | -33.92 | -0.53% | 6,365.04 | 6,365.04 | 6,321.18 | 0 |
19 4월(4) 2024 | 6,365.04 | 24.37 | 0.38% | 6,340.67 | 6,365.04 | 6,340.67 | 0 |
18 4월(4) 2024 | 6,340.67 | 3.89 | 0.06% | 6,336.78 | 6,364.08 | 6,336.78 | 0 |
17 4월(4) 2024 | 6,336.78 | -85.68 | -1.33% | 6,422.46 | 6,422.46 | 6,333.10 | 0 |
16 4월(4) 2024 | 6,422.46 | -20.62 | -0.32% | 6,443.08 | 6,447.85 | 6,422.46 | 0 |
13 4월(4) 2024 | 6,443.08 | 19.52 | 0.30% | 6,423.56 | 6,461.75 | 6,423.56 | 0 |
12 4월(4) 2024 | 6,423.56 | 11.43 | 0.18% | 6,412.13 | 6,432.33 | 6,404.36 | 0 |
11 4월(4) 2024 | 6,412.13 | 4.84 | 0.08% | 6,407.29 | 6,452.11 | 6,402.02 | 0 |
10 4월(4) 2024 | 6,407.29 | -5.59 | -0.09% | 6,412.88 | 6,427.24 | 6,403.94 | 0 |
09 4월(4) 2024 | 6,412.88 | 46.29 | 0.73% | 6,366.59 | 6,413.83 | 6,366.59 | 0 |
06 4월(4) 2024 | 6,366.59 | -29.25 | -0.46% | 6,395.84 | 6,395.84 | 6,355.70 | 0 |
05 4월(4) 2024 | 6,395.84 | 29.83 | 0.47% | 6,366.01 | 6,395.84 | 6,365.14 | 0 |
04 4월(4) 2024 | 6,366.01 | 2.05 | 0.03% | 6,363.96 | 6,370.65 | 6,347.25 | 0 |
03 4월(4) 2024 | 6,363.96 | -24.94 | -0.39% | 6,388.90 | 6,405.10 | 6,363.96 | 0 |