Hot Features
프리미엄
FTSE 350 Banks (UB1510)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.72 | 2.89943227899 | 197.28 | 204.56 | 196.17 | 0 | 0 | IX |
| 4 | -4.83 | -2.3240148198 | 207.83 | 208.74 | 191.73 | 0 | 0 | IX |
| 12 | -3.49 | -1.6901544869 | 206.49 | 219.18 | 191.73 | 0 | 0 | IX |
| 26 | -2.03 | -0.990099009901 | 205.03 | 219.18 | 191.73 | 0 | 0 | IX |
| 52 | 11.09 | 5.77875045594 | 191.91 | 219.18 | 165.72 | 0 | 0 | IX |
| 156 | -81.24 | -28.5814804391 | 284.24 | 346.43 | 165.72 | 0 | 0 | IX |
| 260 | 135.49 | 200.696193157 | 67.51 | 346.43 | 67.51 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 203 | 3.6 | 1.81 | 199.4 | 203.55 | 199.4 | 0 |
| 1732210200 | 199.4 | -4.43 | -2.17 | 203.83 | 203.88 | 198.93 | 0 |
| 1732123800 | 203.83 | 0.11 | 0.05 | 203.72 | 204.56 | 202.61 | 0 |
| 1732037400 | 203.72 | 2.25 | 1.12 | 201.47 | 204.26 | 201.47 | 0 |
| 1731951000 | 201.47 | 3.11 | 1.57 | 198.36 | 201.47 | 198.36 | 0 |
| 1731691800 | 198.36 | 1.08 | 0.55 | 197.28 | 199.51 | 196.17 | 0 |
| 1731605400 | 197.28 | 2.14 | 1.10 | 195.14 | 197.76 | 194.66 | 0 |
| 1731519000 | 195.14 | 2.64 | 1.37 | 192.5 | 195.21 | 191.73 | 0 |
| 1731432600 | 192.5 | -11.23 | -5.51 | 203.73 | 203.73 | 192.5 | 0 |
| 1731346200 | 203.73 | 2.59 | 1.29 | 201.14 | 203.97 | 201.14 | 0 |
| 1731087000 | 201.14 | 1.66 | 0.83 | 199.48 | 201.76 | 198.32 | 0 |
| 1731000600 | 199.48 | -3.57 | -1.76 | 203.05 | 203.05 | 196.51 | 0 |
| 1730914200 | 203.05 | -2.45 | -1.19 | 205.5 | 206.79 | 201.54 | 0 |
| 1730827800 | 205.5 | 2.58 | 1.27 | 202.92 | 206.7 | 202.82 | 0 |
| 1730741400 | 202.92 | 0.42 | 0.21 | 202.5 | 204.69 | 202.21 | 0 |
| 1730482200 | 202.5 | 1.8 | 0.90 | 200.7 | 203.51 | 199.8 | 0 |
| 1730395800 | 200.7 | -1.66 | -0.82 | 202.36 | 202.36 | 199.85 | 0 |
| 1730309400 | 202.36 | 1.08 | 0.54 | 201.28 | 204.51 | 200.03 | 0 |
| 1730223000 | 201.28 | -5.74 | -2.77 | 207.02 | 207.09 | 200.9 | 0 |
| 1730136600 | 207.02 | -0.34 | -0.16 | 207.36 | 208.74 | 204.7 | 0 |
| 1729873800 | 207.36 | -0.47 | -0.23 | 207.83 | 208.24 | 206.49 | 0 |
| 1729787400 | 207.83 | 1.39 | 0.67 | 206.44 | 209.52 | 206.1 | 0 |
| 1729701000 | 206.44 | -1.72 | -0.83 | 208.16 | 208.16 | 205.87 | 0 |
| 1729614600 | 208.16 | -1.94 | -0.92 | 210.1 | 210.1 | 206.2 | 0 |
| 1729528200 | 210.1 | -1.53 | -0.72 | 211.63 | 212.2 | 209.79 | 0 |
| 1729269000 | 211.63 | -0.83 | -0.39 | 212.46 | 212.46 | 210.96 | 0 |
| 1729182600 | 212.46 | -0.42 | -0.20 | 212.88 | 213.43 | 209.85 | 0 |
| 1729096200 | 212.88 | 3.42 | 1.63 | 209.46 | 212.88 | 209.46 | 0 |
| 1729009800 | 209.46 | 0.63 | 0.30 | 208.83 | 210.75 | 208.34 | 0 |
| 1728923400 | 208.83 | 0.93 | 0.45 | 207.9 | 209.29 | 207.04 | 0 |
| 1728664200 | 207.9 | -2.01 | -0.96 | 209.91 | 209.91 | 207.2 | 0 |
| 1728577800 | 209.91 | 0.14 | 0.07 | 209.77 | 211.45 | 209.45 | 0 |
| 1728491400 | 209.77 | 1.48 | 0.71 | 208.29 | 209.92 | 208.03 | 0 |
| 1728405000 | 208.29 | -1.67 | -0.80 | 209.96 | 209.96 | 208.25 | 0 |
| 1728318600 | 209.96 | 1.64 | 0.79 | 208.32 | 210.64 | 206.47 | 0 |
| 1728059400 | 208.32 | 1.24 | 0.60 | 207.08 | 209.39 | 206.58 | 0 |
| 1727973000 | 207.08 | -0.16 | -0.08 | 207.24 | 208.59 | 205.94 | 0 |
| 1727886600 | 207.24 | -3.22 | -1.53 | 210.46 | 210.46 | 206.25 | 0 |
| 1727800200 | 210.46 | -1.57 | -0.74 | 212.03 | 212.63 | 210.31 | 0 |
| 1727713800 | 212.03 | -2.37 | -1.11 | 214.4 | 214.61 | 212.03 | 0 |
| 1727454600 | 214.4 | 0.81 | 0.38 | 213.59 | 215.16 | 213.24 | 0 |
| 1727368200 | 213.59 | -0.85 | -0.40 | 214.44 | 216.01 | 213.03 | 0 |
| 1727281800 | 214.44 | 0.41 | 0.19 | 214.03 | 215.42 | 212.59 | 0 |
| 1727195400 | 214.03 | 0.46 | 0.22 | 213.57 | 214.86 | 212.57 | 0 |
| 1727109000 | 213.57 | 1.45 | 0.68 | 212.12 | 214.1 | 211.76 | 0 |
| 1726849800 | 212.12 | -1.2 | -0.56 | 213.32 | 213.32 | 210.94 | 0 |
| 1726763400 | 213.32 | -3.49 | -1.61 | 216.81 | 217.7 | 211.99 | 0 |
| 1726677000 | 216.81 | 0.96 | 0.44 | 215.85 | 216.82 | 215.2 | 0 |
| 1726590600 | 215.85 | -1.26 | -0.58 | 217.11 | 219.18 | 215.66 | 0 |
| 1726504200 | 217.11 | 1.56 | 0.72 | 215.55 | 217.19 | 214.16 | 0 |
| 1726245000 | 215.55 | 2.47 | 1.16 | 213.08 | 216.31 | 213.08 | 0 |
| 1726158600 | 213.08 | 1.77 | 0.84 | 211.31 | 213.48 | 210.83 | 0 |
| 1726072200 | 211.31 | 2.5 | 1.20 | 208.81 | 212 | 208.79 | 0 |
| 1725985800 | 208.81 | -3.07 | -1.45 | 211.88 | 212.05 | 208.81 | 0 |
| 1725899400 | 211.88 | 0.3 | 0.14 | 211.58 | 213 | 211.49 | 0 |
| 1725640200 | 211.58 | -2.84 | -1.32 | 214.42 | 214.42 | 211.58 | 0 |
| 1725553800 | 214.42 | 3.09 | 1.46 | 211.33 | 215.46 | 210.49 | 0 |
| 1725467400 | 211.33 | 1.56 | 0.74 | 209.77 | 211.33 | 207.99 | 0 |
| 1725381000 | 209.77 | 0.31 | 0.15 | 209.46 | 211.23 | 209.06 | 0 |
| 1725294600 | 209.46 | 1.91 | 0.92 | 207.55 | 209.83 | 207.44 | 0 |
| 1725035400 | 207.55 | 1.06 | 0.51 | 206.49 | 207.98 | 206.49 | 0 |
| 1724949000 | 206.49 | -1.36 | -0.65 | 207.85 | 208.6 | 206.48 | 0 |
| 1724862600 | 207.85 | 0.42 | 0.20 | 207.43 | 208.34 | 206.69 | 0 |
| 1724776200 | 207.43 | 1.31 | 0.64 | 206.12 | 208.36 | 205.66 | 0 |
| 1724430600 | 206.12 | 1.16 | 0.57 | 204.96 | 206.75 | 204.79 | 0 |
