Hot Features
프리미엄
FTSE 350 Automobiles & Parts (UB1010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.3 | -2.63840029624 | 1944.36 | 1974.62 | 1878.77 | 0 | 0 | IX |
| 4 | -148.27 | -7.26340180177 | 2041.33 | 2062.72 | 1878.77 | 0 | 0 | IX |
| 12 | -123.15 | -6.10799470293 | 2016.21 | 2079.05 | 1878.77 | 0 | 0 | IX |
| 26 | 76.09 | 4.18774112946 | 1816.97 | 2079.05 | 1790.94 | 0 | 0 | IX |
| 52 | -7.53 | -0.396192761195 | 1900.59 | 2079.05 | 1749.29 | 0 | 0 | IX |
| 156 | 518.54 | 37.7251695137 | 1374.52 | 2079.05 | 1157.87 | 0 | 0 | IX |
| 260 | 1798.59 | 1903.87424579 | 94.47 | 2079.05 | 94.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1887.14 | -34.9 | -1.82 | 1922.04 | 1928.01 | 1878.77 | 0 |
| 1741627800 | 1922.04 | -23.93 | -1.23 | 1945.97 | 1956.21 | 1919 | 0 |
| 1741368600 | 1945.97 | 13.04 | 0.67 | 1932.93 | 1947.02 | 1919.96 | 0 |
| 1741282200 | 1932.93 | -18.98 | -0.97 | 1951.91 | 1969.07 | 1932.93 | 0 |
| 1741195800 | 1951.91 | 7.55 | 0.39 | 1944.36 | 1974.62 | 1942.9 | 0 |
| 1741109400 | 1944.36 | -40.98 | -2.06 | 1985.34 | 1987.05 | 1944.36 | 0 |
| 1741023000 | 1985.34 | 19.88 | 1.01 | 1965.46 | 1986.38 | 1963.31 | 0 |
| 1740763800 | 1965.46 | -10.53 | -0.53 | 1975.99 | 1976.07 | 1960.23 | 0 |
| 1740677400 | 1975.99 | -31.72 | -1.58 | 2007.71 | 2007.71 | 1962.76 | 0 |
| 1740591000 | 2007.71 | 14.34 | 0.72 | 1993.37 | 2013.24 | 1991.65 | 0 |
| 1740504600 | 1993.37 | -10.05 | -0.50 | 2003.42 | 2009.22 | 1991.19 | 0 |
| 1740418200 | 2003.42 | -7.45 | -0.37 | 2010.87 | 2025.25 | 1994.61 | 0 |
| 1740159000 | 2010.87 | -2.82 | -0.14 | 2013.69 | 2030.6 | 2010.87 | 0 |
| 1740072600 | 2013.69 | -23.42 | -1.15 | 2037.11 | 2037.36 | 2010.15 | 0 |
| 1739986200 | 2037.11 | -10.37 | -0.51 | 2047.48 | 2050.2 | 2030.41 | 0 |
| 1739899800 | 2047.48 | -9.18 | -0.45 | 2056.66 | 2062.59 | 2046.2 | 0 |
| 1739813400 | 2056.66 | 11.02 | 0.54 | 2045.64 | 2056.66 | 2042.47 | 0 |
| 1739554200 | 2045.64 | -3.51 | -0.17 | 2049.15 | 2055.8 | 2043.37 | 0 |
| 1739467800 | 2049.15 | 11.43 | 0.56 | 2037.72 | 2054.96 | 2037.72 | 0 |
| 1739381400 | 2037.72 | -3.61 | -0.18 | 2041.33 | 2062.7199 | 2035.12 | 0 |
| 1739295000 | 2041.33 | -6.8 | -0.33 | 2048.13 | 2048.45 | 2039.99 | 0 |
| 1739208600 | 2048.13 | 13.18 | 0.65 | 2034.95 | 2050.51 | 2034.95 | 0 |
| 1738949400 | 2034.95 | -18.54 | -0.90 | 2053.4899 | 2053.4899 | 2031.68 | 0 |
| 1738863000 | 2053.4899 | -5.59 | -0.27 | 2059.08 | 2079.05 | 2052.18 | 0 |
| 1738776600 | 2059.08 | 0.04 | 0.00 | 2059.04 | 2061.17 | 2048.16 | 0 |
| 1738690200 | 2059.04 | 8.68 | 0.42 | 2050.36 | 2062.2 | 2038.05 | 0 |
| 1738603800 | 2050.36 | -17.51 | -0.85 | 2067.87 | 2067.87 | 2032.75 | 0 |
| 1738344600 | 2067.87 | 15.85 | 0.77 | 2052.02 | 2068.59 | 2043.03 | 0 |
| 1738258200 | 2052.02 | 12.77 | 0.63 | 2039.25 | 2055.98 | 2021.52 | 0 |
| 1738171800 | 2039.25 | 7.42 | 0.37 | 2031.83 | 2049.59 | 2030.99 | 0 |
| 1738085400 | 2031.83 | 21.85 | 1.09 | 2009.98 | 2031.83 | 2002.31 | 0 |
| 1737999000 | 2009.98 | -4.7 | -0.23 | 2014.68 | 2014.68 | 1977.53 | 0 |
| 1737739800 | 2014.68 | -2.91 | -0.14 | 2017.59 | 2024.59 | 2003.18 | 0 |
| 1737653400 | 2017.59 | 2.39 | 0.12 | 2015.2 | 2028.31 | 2014.56 | 0 |
| 1737567000 | 2015.2 | -1.23 | -0.06 | 2016.43 | 2026.11 | 2005.63 | 0 |
| 1737480600 | 2016.43 | 9.12 | 0.45 | 2007.31 | 2019.43 | 2006.55 | 0 |
| 1737394200 | 2007.31 | -6.28 | -0.31 | 2013.59 | 2019.06 | 2005.18 | 0 |
| 1737135000 | 2013.59 | 4.22 | 0.21 | 2009.37 | 2024.64 | 2008.4 | 0 |
| 1737048600 | 2009.37 | 44.45 | 2.26 | 1964.92 | 2009.37 | 1964.92 | 0 |
| 1736962200 | 1964.92 | 32.57 | 1.69 | 1932.35 | 1969.97 | 1932.35 | 0 |
| 1736875800 | 1932.35 | 2.64 | 0.14 | 1929.71 | 1951.3 | 1928.49 | 0 |
| 1736789400 | 1929.71 | -14.83 | -0.76 | 1936.75 | 1942.39 | 1929.71 | 0 |
| 1736530200 | 1944.54 | -15.3 | -0.78 | 1959.84 | 1965.84 | 1939.33 | 0 |
| 1736443800 | 1959.84 | -11.41 | -0.58 | 1971.25 | 1972.91 | 1943.89 | 0 |
| 1736357400 | 1971.25 | -20.98 | -1.05 | 1992.23 | 1999.75 | 1967.02 | 0 |
| 1736271000 | 1992.23 | -3.34 | -0.17 | 1995.57 | 2006.08 | 1984.44 | 0 |
| 1736184600 | 1995.57 | 6.29 | 0.32 | 1989.28 | 2008.18 | 1982.23 | 0 |
| 1735925400 | 1989.28 | -1.35 | -0.07 | 1990.63 | 1994.41 | 1982.51 | 0 |
| 1735839000 | 1990.63 | 4.16 | 0.21 | 1986.47 | 1997.32 | 1986.43 | 0 |
| 1735666200 | 1986.47 | 2.87 | 0.14 | 1983.6 | 1990.13 | 1975.35 | 0 |
| 1735579800 | 1983.6 | -9.65 | -0.48 | 1993.25 | 1993.93 | 1976.94 | 0 |
| 1735320600 | 1993.25 | -3.93 | -0.20 | 1997.18 | 2002.47 | 1982.14 | 0 |
| 1735061400 | 1997.18 | 13.22 | 0.67 | 1983.96 | 1998.59 | 1983.96 | 0 |
| 1734975000 | 1983.96 | -4.87 | -0.24 | 1988.83 | 1988.83 | 1963.84 | 0 |
| 1734715800 | 1988.83 | -11.54 | -0.58 | 2000.37 | 2001.01 | 1973.91 | 0 |
| 1734629400 | 2000.37 | -25.07 | -1.24 | 2025.44 | 2025.82 | 1989.21 | 0 |
| 1734543000 | 2025.44 | 9.23 | 0.46 | 2016.21 | 2032.95 | 2014.91 | 0 |
| 1734456600 | 2016.21 | -3.78 | -0.19 | 2019.99 | 2021.95 | 2010.06 | 0 |
| 1734370200 | 2019.99 | -7.22 | -0.36 | 2027.21 | 2027.21 | 2006.09 | 0 |
| 1734111000 | 2027.21 | -0.9 | -0.04 | 2028.11 | 2042.34 | 2017.44 | 0 |
| 1734024600 | 2028.11 | 2.84 | 0.14 | 2025.27 | 2029.82 | 2017.52 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
