기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSE SmallCap ex Investment Companies | SMXX | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,900.71 | 5,898.51 | 5,919.51 | 5,898.51 | 5,900.71 |
SMXX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,916.01 | 5,942.95 | 5,889.81 | 0.00 | 0 | -17.50 | -0.30% |
1개월 | 5,726.61 | 5,942.95 | 5,685.70 | 0.00 | 0 | 171.90 | 3.00% |
3개월 | 5,394.67 | 5,942.95 | 5,380.31 | 0.00 | 0 | 503.84 | 9.34% |
6개월 | 5,177.33 | 5,942.95 | 5,103.30 | 0.00 | 0 | 721.18 | 13.93% |
1년 | 5,127.24 | 5,942.95 | 4,677.00 | 0.00 | 0 | 771.27 | 15.04% |
3년 | 6,096.03 | 6,558.01 | 4,482.19 | 0.00 | 0 | -197.52 | -3.24% |
5년 | 4,431.43 | 6,558.01 | 2,796.86 | 0.00 | 0 | 1,467.08 | 33.11% |
SMXX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 7월(7) 2024 | 5,898.51 | -2.20 | -0.04% | 5,900.71 | 5,919.51 | 5,898.51 | 0 |
20 7월(7) 2024 | 5,900.71 | -16.26 | -0.27% | 5,916.97 | 5,916.97 | 5,889.81 | 0 |
19 7월(7) 2024 | 5,916.97 | -17.18 | -0.29% | 5,934.15 | 5,942.95 | 5,916.97 | 0 |
18 7월(7) 2024 | 5,934.15 | 25.42 | 0.43% | 5,908.73 | 5,934.15 | 5,900.91 | 0 |
17 7월(7) 2024 | 5,908.73 | -22.33 | -0.38% | 5,931.06 | 5,933.03 | 5,897.09 | 0 |
16 7월(7) 2024 | 5,931.06 | 15.05 | 0.25% | 5,916.01 | 5,933.03 | 5,899.50 | 0 |
13 7월(7) 2024 | 5,916.01 | 4.53 | 0.08% | 5,911.48 | 5,920.85 | 5,896.76 | 0 |
12 7월(7) 2024 | 5,911.48 | 85.85 | 1.47% | 5,825.63 | 5,911.48 | 5,823.67 | 0 |
11 7월(7) 2024 | 5,825.63 | 48.89 | 0.85% | 5,776.74 | 5,827.08 | 5,776.74 | 0 |
10 7월(7) 2024 | 5,776.74 | -6.88 | -0.12% | 5,783.62 | 5,813.28 | 5,776.04 | 0 |
09 7월(7) 2024 | 5,783.62 | 24.73 | 0.43% | 5,758.89 | 5,798.18 | 5,758.89 | 0 |
06 7월(7) 2024 | 5,758.89 | 4.89 | 0.08% | 5,754.00 | 5,793.33 | 5,752.47 | 0 |
05 7월(7) 2024 | 5,754.00 | 6.56 | 0.11% | 5,747.44 | 5,772.96 | 5,735.14 | 0 |
04 7월(7) 2024 | 5,747.44 | 46.74 | 0.82% | 5,700.70 | 5,747.44 | 5,700.70 | 0 |
03 7월(7) 2024 | 5,700.70 | 5.08 | 0.09% | 5,695.62 | 5,712.32 | 5,685.70 | 0 |
02 7월(7) 2024 | 5,695.62 | 8.43 | 0.15% | 5,687.19 | 5,733.11 | 5,687.19 | 0 |
29 6월(6) 2024 | 5,687.19 | -1.34 | -0.02% | 5,688.53 | 5,720.95 | 5,687.19 | 0 |
28 6월(6) 2024 | 5,688.53 | -9.07 | -0.16% | 5,697.60 | 5,717.73 | 5,688.53 | 0 |
27 6월(6) 2024 | 5,697.60 | -19.43 | -0.34% | 5,717.03 | 5,737.05 | 5,688.89 | 0 |
26 6월(6) 2024 | 5,717.03 | -26.23 | -0.46% | 5,743.26 | 5,764.94 | 5,716.80 | 0 |
25 6월(6) 2024 | 5,743.26 | 16.65 | 0.29% | 5,726.61 | 5,750.35 | 5,711.53 | 0 |