Hot Features
프리미엄
FTSE 350 Construction & Materials (UB3020)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.44 | -0.973168678727 | 867.27 | 871.03 | 845.77 | 0 | 0 | IX |
| 4 | -1.77 | -0.205670462468 | 860.6 | 879.15 | 845.77 | 0 | 0 | IX |
| 12 | 21.23 | 2.53462273161 | 837.6 | 879.15 | 835.99 | 0 | 0 | IX |
| 26 | 43.87 | 5.38308628644 | 814.96 | 879.15 | 801.86 | 0 | 0 | IX |
| 52 | 152.73 | 21.6300807251 | 706.1 | 879.15 | 699.48 | 0 | 0 | IX |
| 156 | -21.23 | -2.41233552258 | 880.06 | 897.35 | 648.16 | 0 | 0 | IX |
| 260 | 742.29 | 636.940106401 | 116.54 | 900.59 | 116.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 857.19 | 7.72 | 0.91 | 849.47 | 858.05 | 848.17 | 0 |
| 1730395800 | 849.47 | -9.08 | -1.06 | 858.55 | 858.55 | 845.77 | 0 |
| 1730309400 | 858.55 | 0.86 | 0.10 | 857.69 | 865.72 | 854.06 | 0 |
| 1730223000 | 857.69 | -11.46 | -1.32 | 869.15 | 871.03 | 857.69 | 0 |
| 1730136600 | 869.15 | 1.88 | 0.22 | 867.27 | 870.14 | 864.56 | 0 |
| 1729873800 | 867.27 | 1.49 | 0.17 | 865.78 | 868.26 | 865.07 | 0 |
| 1729787400 | 865.78 | 4.53 | 0.53 | 861.25 | 868.76 | 861.24 | 0 |
| 1729701000 | 861.25 | -8.61 | -0.99 | 869.86 | 869.86 | 861.25 | 0 |
| 1729614600 | 869.86 | -1.77 | -0.20 | 871.63 | 871.63 | 863.91 | 0 |
| 1729528200 | 871.63 | -5.28 | -0.60 | 876.91 | 879.15 | 871.38 | 0 |
| 1729269000 | 876.91 | 2.49 | 0.28 | 874.42 | 876.91 | 870.2 | 0 |
| 1729182600 | 874.42 | 10.74 | 1.24 | 863.68 | 874.85 | 863.67 | 0 |
| 1729096200 | 863.68 | 6.96 | 0.81 | 856.72 | 865.29 | 856.72 | 0 |
| 1729009800 | 856.72 | -2.91 | -0.34 | 859.63 | 862.47 | 855.76 | 0 |
| 1728923400 | 859.63 | 3.52 | 0.41 | 856.11 | 859.63 | 853.94 | 0 |
| 1728664200 | 856.11 | 2.51 | 0.29 | 853.6 | 856.85 | 851.99 | 0 |
| 1728577800 | 853.6 | -4.14 | -0.48 | 857.74 | 858.85 | 853.19 | 0 |
| 1728491400 | 857.74 | 5.9 | 0.69 | 851.84 | 857.74 | 851.84 | 0 |
| 1728405000 | 851.84 | -6.67 | -0.78 | 858.51 | 858.59 | 850.84 | 0 |
| 1728318600 | 858.51 | -2.09 | -0.24 | 860.6 | 863.41 | 856.62 | 0 |
| 1728059400 | 860.6 | 1.74 | 0.20 | 858.86 | 861.43 | 854.92 | 0 |
| 1727973000 | 858.86 | -0.92 | -0.11 | 859.78 | 862.13 | 857.17 | 0 |
| 1727886600 | 859.78 | 1.56 | 0.18 | 858.22 | 860.11 | 855.03 | 0 |
| 1727800200 | 858.22 | -4.51 | -0.52 | 862.73 | 864.86 | 855.59 | 0 |
| 1727713800 | 862.73 | -6.93 | -0.80 | 869.66 | 869.66 | 860.57 | 0 |
| 1727454600 | 869.66 | 6.64 | 0.77 | 863.02 | 869.66 | 862.93 | 0 |
| 1727368200 | 863.02 | 4.29 | 0.50 | 858.73 | 868.1 | 858.72 | 0 |
| 1727281800 | 858.73 | 0.33 | 0.04 | 858.4 | 862.51 | 855.19 | 0 |
| 1727195400 | 858.4 | -1.73 | -0.20 | 860.13 | 863.21 | 856.13 | 0 |
| 1727109000 | 860.13 | 1.62 | 0.19 | 858.51 | 862.05 | 856.72 | 0 |
| 1726849800 | 858.51 | -6.92 | -0.80 | 865.43 | 865.43 | 857.82 | 0 |
| 1726763400 | 865.43 | 9.88 | 1.15 | 855.55 | 865.45 | 855.55 | 0 |
| 1726677000 | 855.55 | -4.68 | -0.54 | 860.23 | 860.41 | 854.12 | 0 |
| 1726590600 | 860.23 | 0.75 | 0.09 | 859.48 | 864.73 | 859.48 | 0 |
| 1726504200 | 859.48 | 1.33 | 0.15 | 858.15 | 859.48 | 855.73 | 0 |
| 1726245000 | 858.15 | 5.71 | 0.67 | 852.44 | 859.12 | 852.42 | 0 |
| 1726158600 | 852.44 | 9.93 | 1.18 | 842.51 | 855.76 | 842.51 | 0 |
| 1726072200 | 842.51 | -1.71 | -0.20 | 844.22 | 846.95 | 841.88 | 0 |
| 1725985800 | 844.22 | -1.36 | -0.16 | 845.58 | 846.44 | 842.31 | 0 |
| 1725899400 | 845.58 | 9.59 | 1.15 | 835.99 | 846.65 | 835.99 | 0 |
| 1725640200 | 835.99 | -5 | -0.59 | 840.99 | 845.36 | 835.99 | 0 |
| 1725553800 | 840.99 | -3.35 | -0.40 | 844.34 | 845.91 | 840.99 | 0 |
| 1725467400 | 844.34 | -1.8 | -0.21 | 846.14 | 846.25 | 837.68 | 0 |
| 1725381000 | 846.14 | -6.42 | -0.75 | 852.56 | 854.98 | 844.65 | 0 |
| 1725294600 | 852.56 | -5.91 | -0.69 | 858.47 | 860.09 | 852.01 | 0 |
| 1725035400 | 858.47 | 0.96 | 0.11 | 857.51 | 862.28 | 857.11 | 0 |
| 1724949000 | 857.51 | 1.05 | 0.12 | 856.46 | 859.39 | 855.41 | 0 |
| 1724862600 | 856.46 | -2.94 | -0.34 | 859.4 | 861.36 | 856.46 | 0 |
| 1724776200 | 859.4 | -2.27 | -0.26 | 861.67 | 862.62 | 858.23 | 0 |
| 1724430600 | 861.67 | 2.39 | 0.28 | 859.28 | 862.89 | 859.28 | 0 |
| 1724344200 | 859.28 | -1.18 | -0.14 | 860.46 | 863.4 | 859.15 | 0 |
| 1724257800 | 860.46 | 3.33 | 0.39 | 857.13 | 860.46 | 855.3 | 0 |
| 1724171400 | 857.13 | -3.59 | -0.42 | 860.72 | 862.66 | 856.72 | 0 |
| 1724085000 | 860.72 | 4.01 | 0.47 | 856.71 | 861.56 | 854.33 | 0 |
| 1723825800 | 856.71 | -0.72 | -0.08 | 857.43 | 858.28 | 854.29 | 0 |
| 1723739400 | 857.43 | 5.39 | 0.63 | 852.04 | 858.48 | 848.46 | 0 |
| 1723653000 | 852.04 | 7.47 | 0.88 | 844.57 | 852.04 | 844.38 | 0 |
| 1723566600 | 844.57 | 3.35 | 0.40 | 841.22 | 845.19 | 839.9 | 0 |
| 1723480200 | 841.22 | 3.62 | 0.43 | 837.6 | 842.02 | 837.53 | 0 |
| 1723221000 | 837.6 | 5.16 | 0.62 | 832.44 | 837.91 | 831.62 | 0 |
| 1723134600 | 832.44 | 0.6 | 0.07 | 831.84 | 832.56 | 820.74 | 0 |
| 1723048200 | 831.84 | 11.4 | 1.39 | 820.44 | 832.9 | 820.44 | 0 |
| 1722961800 | 820.44 | 7.27 | 0.89 | 813.17 | 821.86 | 813.02 | 0 |
| 1722875400 | 813.17 | -20.76 | -2.49 | 833.93 | 833.93 | 801.86 | 0 |
