Hot Features
프리미엄
FTSE 350 Insurance Index (UB3030)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.74 | -3.78811639658 | 573.9 | 573.9 | 551.19 | 0 | 0 | IX |
| 4 | 17.89 | 3.34849420705 | 534.27 | 577.32 | 524.12 | 0 | 0 | IX |
| 12 | -1.62 | -0.292534941674 | 553.78 | 577.32 | 511.42 | 0 | 0 | IX |
| 26 | 9.41 | 1.73376324275 | 542.75 | 577.32 | 511.42 | 0 | 0 | IX |
| 52 | -21.77 | -3.79314550555 | 573.93 | 600.38 | 511.42 | 0 | 0 | IX |
| 156 | -114.69 | -17.1987703382 | 666.85 | 707.65 | 511.3 | 0 | 0 | IX |
| 260 | 461.1 | 506.369426752 | 91.06 | 742.14 | 91.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 552.16 | -5.22 | -0.94 | 557.38 | 557.38 | 551.19 | 0 |
| 1734370200 | 557.38 | -6.24 | -1.11 | 563.62 | 563.87 | 557.38 | 0 |
| 1734111000 | 563.62 | 0.9 | 0.16 | 562.72 | 565.65 | 561.14 | 0 |
| 1734024600 | 562.72 | -4.02 | -0.71 | 566.74 | 569.48 | 562.72 | 0 |
| 1733938200 | 566.74 | 0.24 | 0.04 | 566.5 | 570.07 | 562.14 | 0 |
| 1733851800 | 566.5 | -7.4 | -1.29 | 573.9 | 573.9 | 565.03 | 0 |
| 1733765400 | 573.9 | 3.27 | 0.57 | 570.63 | 577.32 | 570.63 | 0 |
| 1733506200 | 570.63 | -0.11 | -0.02 | 570.74 | 574.36 | 569.44 | 0 |
| 1733419800 | 570.74 | 9.83 | 1.75 | 560.91 | 571.54999 | 560.14 | 0 |
| 1733333400 | 560.91 | 10.67 | 1.94 | 550.24 | 560.91 | 550.24 | 0 |
| 1733247000 | 550.24 | -2.42 | -0.44 | 552.66 | 555.75 | 550.24 | 0 |
| 1733160600 | 552.66 | 5.56 | 1.02 | 547.1 | 553.36 | 544.32 | 0 |
| 1732901400 | 547.1 | 0.69 | 0.13 | 546.41 | 548.02 | 543.54999 | 0 |
| 1732815000 | 546.41 | 9.27 | 1.73 | 537.14 | 548.33 | 534.6 | 0 |
| 1732728600 | 537.14 | 3.29 | 0.62 | 533.85 | 538.33 | 533.85 | 0 |
| 1732642200 | 533.85 | -8.32 | -1.53 | 542.16999 | 542.16999 | 533.48 | 0 |
| 1732555800 | 542.16999 | 7.1 | 1.33 | 535.07 | 543.01 | 535.07 | 0 |
| 1732296600 | 535.07 | 3.08 | 0.58 | 531.99 | 536.47 | 531.99 | 0 |
| 1732210200 | 531.99 | 5.47 | 1.04 | 526.52 | 532.6 | 524.12 | 0 |
| 1732123800 | 526.52 | -2.48 | -0.47 | 529 | 531.61 | 526.30999 | 0 |
| 1732037400 | 529 | -5.27 | -0.99 | 534.27 | 538.11 | 525.25 | 0 |
| 1731951000 | 534.27 | 0.91 | 0.17 | 533.36 | 536.32 | 531.41999 | 0 |
| 1731691800 | 533.36 | 5.83 | 1.11 | 527.53 | 534.54999 | 525.36 | 0 |
| 1731605400 | 527.53 | 10.92 | 2.11 | 516.61 | 527.77 | 516.04 | 0 |
| 1731519000 | 516.61 | 1.08 | 0.21 | 515.53 | 518.41 | 511.42 | 0 |
| 1731432600 | 515.53 | -14.64 | -2.76 | 530.16999 | 530.16999 | 515.33 | 0 |
| 1731346200 | 530.16999 | 2.38 | 0.45 | 527.79 | 534.86 | 527.79 | 0 |
| 1731087000 | 527.79 | -6.47 | -1.21 | 534.26 | 534.74 | 526.35 | 0 |
| 1731000600 | 534.26 | -0.29 | -0.05 | 534.54999 | 541.08 | 532.46 | 0 |
| 1730914200 | 534.54999 | 2.36 | 0.44 | 532.19 | 547.98 | 531.03 | 0 |
| 1730827800 | 532.19 | 0.78 | 0.15 | 531.41 | 534.72 | 531.15 | 0 |
| 1730741400 | 531.41 | -1.56 | -0.29 | 532.97 | 535.33 | 531.41 | 0 |
| 1730482200 | 532.97 | 4.57 | 0.86 | 528.4 | 535.29 | 526.75 | 0 |
| 1730395800 | 528.4 | -6.03 | -1.13 | 534.42999 | 534.42999 | 525.92999 | 0 |
| 1730309400 | 534.42999 | -0.33 | -0.06 | 534.76 | 545.66 | 531.55999 | 0 |
| 1730223000 | 534.76 | -5.22 | -0.97 | 539.98 | 543.76 | 533.73 | 0 |
| 1730136600 | 539.98 | 3.31 | 0.62 | 536.66999 | 541.59 | 535.13 | 0 |
| 1729873800 | 536.66999 | -7.54 | -1.39 | 544.21 | 544.66999 | 536.66999 | 0 |
| 1729787400 | 544.21 | -1.69 | -0.31 | 545.9 | 550.23 | 544.21 | 0 |
| 1729701000 | 545.9 | -5.04 | -0.91 | 550.94 | 552.91 | 544.26 | 0 |
| 1729614600 | 550.94 | -3.13 | -0.56 | 554.07 | 554.07 | 545.07 | 0 |
| 1729528200 | 554.07 | -7.29 | -1.30 | 561.36 | 562.85 | 554.02 | 0 |
| 1729269000 | 561.36 | 3.68 | 0.66 | 557.67999 | 564.30999 | 556.46 | 0 |
| 1729182600 | 557.67999 | 2.85 | 0.51 | 554.83 | 559.16 | 553.27 | 0 |
| 1729096200 | 554.83 | 0.79 | 0.14 | 554.04 | 556.96 | 550.16999 | 0 |
| 1729009800 | 554.04 | -2.67 | -0.48 | 556.71 | 557.12 | 553.07 | 0 |
| 1728923400 | 556.71 | 2.44 | 0.44 | 554.27 | 556.71 | 550.58 | 0 |
| 1728664200 | 554.27 | -2.24 | -0.40 | 556.51 | 556.76 | 552.07 | 0 |
| 1728577800 | 556.51 | -0.21 | -0.04 | 556.72 | 560.29999 | 555.34 | 0 |
| 1728491400 | 556.72 | 5.58 | 1.01 | 551.14 | 557.1 | 548.83 | 0 |
| 1728405000 | 551.14 | -10.71 | -1.91 | 561.85 | 561.85 | 546.88 | 0 |
| 1728318600 | 561.85 | -1.04 | -0.18 | 562.89 | 566.48 | 559.27 | 0 |
| 1728059400 | 562.89 | 3.97 | 0.71 | 558.91999 | 565.47 | 557.55999 | 0 |
| 1727973000 | 558.91999 | -7.41 | -1.31 | 566.33 | 566.33 | 556.69 | 0 |
| 1727886600 | 566.33 | 5 | 0.89 | 561.33 | 568.83 | 561.28 | 0 |
| 1727800200 | 561.33 | -3.34 | -0.59 | 564.66999 | 566.07 | 557.54999 | 0 |
| 1727713800 | 564.66999 | -5.98 | -1.05 | 570.65 | 572.49 | 563.79 | 0 |
| 1727454600 | 570.65 | 4.94 | 0.87 | 565.71 | 572.84 | 565.71 | 0 |
| 1727368200 | 565.71 | 11.9 | 2.15 | 553.80999 | 567.25 | 553.80999 | 0 |
| 1727281800 | 553.80999 | -5.24 | -0.94 | 559.04999 | 559.89 | 553.58 | 0 |
| 1727195400 | 559.04999 | 5.27 | 0.95 | 553.78 | 562.52 | 553.28 | 0 |
| 1727109000 | 553.78 | 3.15 | 0.57 | 550.63 | 553.86 | 548.67999 | 0 |
| 1726849800 | 550.63 | -9.43 | -1.68 | 560.05999 | 560.05999 | 549.58 | 0 |
| 1726763400 | 560.05999 | 9.52 | 1.73 | 550.54 | 560.84 | 549.85 | 0 |
| 1726677000 | 550.54 | -4.96 | -0.89 | 555.5 | 556.04 | 549.12 | 0 |
