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 | 4.55 | 0.486511339457 | 935.23 | 939.78 | 911.84 | 0 | 0 | IX |
| 4 | 43.61 | 4.86626421326 | 896.17 | 939.78 | 886.87 | 0 | 0 | IX |
| 12 | 69.4 | 7.97352880351 | 870.38 | 939.78 | 863.04 | 0 | 0 | IX |
| 26 | 93.82 | 11.0903588822 | 845.96 | 939.78 | 801.86 | 0 | 0 | IX |
| 52 | 167.91 | 21.7536631816 | 771.87 | 939.78 | 758.03 | 0 | 0 | IX |
| 156 | 140.76 | 17.6165803109 | 799.02 | 939.78 | 648.16 | 0 | 0 | IX |
| 260 | 823.24 | 706.401235627 | 116.54 | 939.78 | 116.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 926.89 | 3.46 | 0.37 | 923.43 | 930.64 | 923.34 | 0 |
| 1738085400 | 923.43 | 7.06 | 0.77 | 916.37 | 925.09 | 916.28 | 0 |
| 1737999000 | 916.37 | -11.62 | -1.25 | 927.99 | 928 | 911.84 | 0 |
| 1737739800 | 927.99 | -5.28 | -0.57 | 933.27 | 935.73 | 927.99 | 0 |
| 1737653400 | 933.27 | -1.96 | -0.21 | 935.23 | 936.75 | 932.36 | 0 |
| 1737567000 | 935.23 | 8.87 | 0.96 | 926.36 | 936.14 | 926.36 | 0 |
| 1737480600 | 926.36 | 5.44 | 0.59 | 920.92 | 926.82 | 920.92 | 0 |
| 1737394200 | 920.92 | -0.8 | -0.09 | 921.72 | 923.38 | 920.7 | 0 |
| 1737135000 | 921.72 | 2.22 | 0.24 | 919.5 | 923.81 | 918.22 | 0 |
| 1737048600 | 919.5 | 10.78 | 1.19 | 908.72 | 919.5 | 908.72 | 0 |
| 1736962200 | 908.72 | 14.87 | 1.66 | 893.85 | 908.84 | 893.85 | 0 |
| 1736875800 | 893.85 | 3.57 | 0.40 | 890.28 | 897.93 | 890.06 | 0 |
| 1736789400 | 890.28 | -1.92 | -0.22 | 887.89 | 891.33 | 886.87 | 0 |
| 1736530200 | 892.2 | -11.45 | -1.27 | 903.65 | 904.52 | 891.57 | 0 |
| 1736443800 | 903.65 | 8.67 | 0.97 | 894.98 | 904.14 | 893.91 | 0 |
| 1736357400 | 894.98 | -4.9 | -0.54 | 899.88 | 906.65 | 894.73 | 0 |
| 1736271000 | 899.88 | -4.04 | -0.45 | 903.92 | 904.53 | 897.6 | 0 |
| 1736184600 | 903.92 | 1.24 | 0.14 | 902.68 | 906.24 | 901.15 | 0 |
| 1735925400 | 902.68 | -1.21 | -0.13 | 903.89 | 904.13 | 901.29 | 0 |
| 1735839000 | 903.89 | 7.72 | 0.86 | 896.17 | 903.89 | 895.52 | 0 |
| 1735666200 | 896.17 | 5.38 | 0.60 | 890.79 | 897.63 | 888.96 | 0 |
| 1735579800 | 890.79 | -3.32 | -0.37 | 894.11 | 894.53 | 887.07 | 0 |
| 1735320600 | 894.11 | -1.11 | -0.12 | 895.22 | 895.73 | 892.23 | 0 |
| 1735061400 | 895.22 | 7.2 | 0.81 | 888.02 | 895.22 | 888.02 | 0 |
| 1734975000 | 888.02 | -0.54 | -0.06 | 888.56 | 888.64 | 882.62 | 0 |
| 1734715800 | 888.56 | -1.01 | -0.11 | 889.57 | 889.57 | 878.88 | 0 |
| 1734629400 | 889.57 | -10.11 | -1.12 | 899.68 | 899.68 | 884.64 | 0 |
| 1734543000 | 899.68 | 0.67 | 0.07 | 899.01 | 902.55 | 898.99 | 0 |
| 1734456600 | 899.01 | -9.07 | -1.00 | 908.08 | 908.27 | 899.01 | 0 |
| 1734370200 | 908.08 | 1.5 | 0.17 | 906.58 | 910.21 | 905.56 | 0 |
| 1734111000 | 906.58 | 0.41 | 0.05 | 906.17 | 910.51 | 905.27 | 0 |
| 1734024600 | 906.17 | 2.87 | 0.32 | 903.3 | 906.66 | 903.3 | 0 |
| 1733938200 | 903.3 | 1.43 | 0.16 | 901.87 | 905.09 | 898.67 | 0 |
| 1733851800 | 901.87 | -3.99 | -0.44 | 905.86 | 907 | 900.14 | 0 |
| 1733765400 | 905.86 | -3.74 | -0.41 | 909.6 | 910.79 | 904.98 | 0 |
| 1733506200 | 909.6 | -0.76 | -0.08 | 910.36 | 910.99 | 906.2 | 0 |
| 1733419800 | 910.36 | -0.56 | -0.06 | 910.92 | 912.2 | 908.61 | 0 |
| 1733333400 | 910.92 | 4.92 | 0.54 | 906 | 911.37 | 904.29 | 0 |
| 1733247000 | 906 | 4.38 | 0.49 | 901.62 | 907.4 | 900.88 | 0 |
| 1733160600 | 901.62 | 2.59 | 0.29 | 899.03 | 902.61 | 897.56 | 0 |
| 1732901400 | 899.03 | 3.51 | 0.39 | 895.52 | 899.22 | 894.87 | 0 |
| 1732815000 | 895.52 | 1.88 | 0.21 | 893.64 | 895.99 | 893.64 | 0 |
| 1732728600 | 893.64 | 2.24 | 0.25 | 891.4 | 895.39 | 890.15 | 0 |
| 1732642200 | 891.4 | -3.95 | -0.44 | 895.35 | 895.48 | 890.05 | 0 |
| 1732555800 | 895.35 | 9.82 | 1.11 | 885.53 | 896.15 | 885.28 | 0 |
| 1732296600 | 885.53 | 4.87 | 0.55 | 880.66 | 887.84 | 880.62 | 0 |
| 1732210200 | 880.66 | 8.84 | 1.01 | 871.82 | 880.66 | 871.12 | 0 |
| 1732123800 | 871.82 | 0.29 | 0.03 | 871.53 | 874.39 | 869.04 | 0 |
| 1732037400 | 871.53 | 1.62 | 0.19 | 869.91 | 873.02 | 866.08 | 0 |
| 1731951000 | 869.91 | 0.98 | 0.11 | 868.93 | 871.03 | 864.48 | 0 |
| 1731691800 | 868.93 | -3.18 | -0.36 | 872.11 | 872.11 | 867.27 | 0 |
| 1731605400 | 872.11 | 4.95 | 0.57 | 867.16 | 874.47 | 866.65 | 0 |
| 1731519000 | 867.16 | -2.86 | -0.33 | 870.02 | 870.02 | 863.04 | 0 |
| 1731432600 | 870.02 | -10.86 | -1.23 | 880.88 | 881.1 | 869.63 | 0 |
| 1731346200 | 880.88 | 10.42 | 1.20 | 870.46 | 881.36 | 870.46 | 0 |
| 1731087000 | 870.46 | -3.12 | -0.36 | 873.58 | 874.25 | 866.11 | 0 |
| 1731000600 | 873.58 | 3.2 | 0.37 | 870.38 | 874.72 | 869.67 | 0 |
| 1730914200 | 870.38 | 9.77 | 1.14 | 860.61 | 877.95 | 860.61 | 0 |
| 1730827800 | 860.61 | 1.78 | 0.21 | 858.83 | 864.37 | 857.03 | 0 |
| 1730741400 | 858.83 | 1.64 | 0.19 | 857.19 | 860.96 | 856.03 | 0 |
| 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 |
