
FTSE 350 Financial Services (UB4010)
FTSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.51 | -2.8810835629 | 87.12 | 87.13 | 83.74 | 0 | 0 | IX |
4 | -4.63 | -5.18825638727 | 89.24 | 94.28 | 83.74 | 0 | 0 | IX |
12 | -0.91 | -1.06407857811 | 85.52 | 94.44 | 83.74 | 0 | 0 | IX |
26 | 3.64 | 4.49549215759 | 80.97 | 94.44 | 70.63 | 0 | 0 | IX |
52 | -15.05 | -15.1013445715 | 99.66 | 107.28 | 69.35 | 0 | 0 | IX |
156 | -107.2 | -55.8886397998 | 191.81 | 215.66 | 69.35 | 0 | 0 | IX |
260 | 33.63 | 65.9670459004 | 50.98 | 413.22 | 50.98 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741973400 | 84.61 | 0.22 | 0.26 | 84.39 | 85.26 | 83.98 | 0 |
1741887000 | 84.39 | -0.2 | -0.24 | 84.59 | 84.83 | 83.74 | 0 |
1741800600 | 84.59 | -0.44 | -0.52 | 85.03 | 85.27 | 84.33 | 0 |
1741714200 | 85.03 | 0.13 | 0.15 | 84.9 | 85.8 | 84.73 | 0 |
1741627800 | 84.9 | -1.55 | -1.79 | 86.45 | 86.76 | 84.68 | 0 |
1741368600 | 86.45 | -0.67 | -0.77 | 87.12 | 87.13 | 85.05 | 0 |
1741282200 | 87.12 | -0.14 | -0.16 | 87.26 | 88.02 | 86.37 | 0 |
1741195800 | 87.26 | 3.37 | 4.02 | 83.89 | 87.4 | 83.89 | 0 |
1741109400 | 83.89 | -3.9 | -4.44 | 87.79 | 87.79 | 83.77 | 0 |
1741023000 | 87.79 | 0.64 | 0.73 | 87.15 | 88.33 | 86.46 | 0 |
1740763800 | 87.15 | -1.26 | -1.43 | 88.41 | 88.49 | 86.88 | 0 |
1740677400 | 88.41 | -2.09 | -2.31 | 90.5 | 91.59 | 88.12 | 0 |
1740591000 | 90.5 | -1.56 | -1.69 | 92.06 | 93.24 | 89.63 | 0 |
1740504600 | 92.06 | 0.08 | 0.09 | 91.98 | 92.44 | 90.73 | 0 |
1740418200 | 91.98 | -1.09 | -1.17 | 93.07 | 94.28 | 91.84 | 0 |
1740159000 | 93.07 | 0.46 | 0.50 | 92.61 | 93.7 | 92.33 | 0 |
1740072600 | 92.61 | 0 | 0.00 | 92.61 | 94.24 | 92.51 | 0 |
1739986200 | 92.61 | -0.2 | -0.22 | 92.81 | 93.36 | 92.04 | 0 |
1739899800 | 92.81 | 2.31 | 2.55 | 90.5 | 92.81 | 89.95 | 0 |
1739813400 | 90.5 | 0.16 | 0.18 | 90.34 | 91.53 | 90.34 | 0 |
1739554200 | 90.34 | 1.1 | 1.23 | 89.24 | 91.99 | 89.24 | 0 |
1739467800 | 89.24 | 0.34 | 0.38 | 88.9 | 90.25 | 87.56 | 0 |
1739381400 | 88.9 | -0.3 | -0.34 | 89.2 | 90.31 | 88.62 | 0 |
1739295000 | 89.2 | -1.27 | -1.40 | 90.47 | 90.93 | 88.75 | 0 |
1739208600 | 90.47 | 0.16 | 0.18 | 90.31 | 91.5 | 90.12 | 0 |
1738949400 | 90.31 | -0.74 | -0.81 | 91.05 | 92.28 | 90.31 | 0 |
1738863000 | 91.05 | 2.3 | 2.59 | 88.75 | 91.19 | 88.36 | 0 |
1738776600 | 88.75 | -0.38 | -0.43 | 89.13 | 89.25 | 88.33 | 0 |
1738690200 | 89.13 | 0.3 | 0.34 | 88.83 | 89.32 | 87.24 | 0 |
1738603800 | 88.83 | -2.19 | -2.41 | 91.02 | 91.02 | 87.98 | 0 |
1738344600 | 91.02 | -0.35 | -0.38 | 91.37 | 92.13 | 90.51 | 0 |
1738258200 | 91.37 | -0.67 | -0.73 | 92.04 | 92.64 | 90.49 | 0 |
1738171800 | 92.04 | 3.37 | 3.80 | 88.67 | 94.44 | 88.52 | 0 |
1738085400 | 88.67 | 0.42 | 0.48 | 88.25 | 89.54 | 88.16 | 0 |
1737999000 | 88.25 | -0.46 | -0.52 | 88.71 | 89.71 | 88.02 | 0 |
1737739800 | 88.71 | -0.09 | -0.10 | 88.8 | 90.63 | 88.71 | 0 |
1737653400 | 88.8 | 0.06 | 0.07 | 88.74 | 89.43 | 88.48 | 0 |
1737567000 | 88.74 | -0.38 | -0.43 | 89.12 | 90.18 | 88.74 | 0 |
1737480600 | 89.12 | 0.57 | 0.64 | 88.55 | 89.39 | 87.89 | 0 |
1737394200 | 88.55 | -0.15 | -0.17 | 88.7 | 89.14 | 87.56 | 0 |
1737135000 | 88.7 | 1.09 | 1.24 | 87.61 | 89.76 | 87.58 | 0 |
1737048600 | 87.61 | 0.01 | 0.01 | 87.6 | 88.07 | 86.97 | 0 |
1736962200 | 87.6 | 1.11 | 1.28 | 86.49 | 87.9 | 86.49 | 0 |
1736875800 | 86.49 | 0.22 | 0.26 | 86.27 | 87.52 | 86.27 | 0 |
1736789400 | 86.27 | 0.53 | 0.62 | 85.86 | 86.48 | 85.5 | 0 |
1736530200 | 85.74 | -1.36 | -1.56 | 87.1 | 87.13 | 84.97 | 0 |
1736443800 | 87.1 | 0.59 | 0.68 | 86.51 | 87.6 | 85.33 | 0 |
1736357400 | 86.51 | -1.3 | -1.48 | 87.81 | 88.58 | 86.34 | 0 |
1736271000 | 87.81 | -0.03 | -0.03 | 87.84 | 88.35 | 86.42 | 0 |
1736184600 | 87.84 | 0.92 | 1.06 | 86.92 | 89.54 | 86.17 | 0 |
1735925400 | 86.92 | -0.64 | -0.73 | 87.56 | 87.6 | 86.49 | 0 |
1735839000 | 87.56 | -0.36 | -0.41 | 87.92 | 88.29 | 87.11 | 0 |
1735666200 | 87.92 | 1.47 | 1.70 | 86.45 | 87.92 | 86.42 | 0 |
1735579800 | 86.45 | -0.2 | -0.23 | 86.65 | 87.54 | 85.99 | 0 |
1735320600 | 86.65 | -0.06 | -0.07 | 86.71 | 87.13 | 85.98 | 0 |
1735061400 | 86.71 | 0.34 | 0.39 | 86.37 | 87.57 | 85.35 | 0 |
1734975000 | 86.37 | 0.22 | 0.26 | 86.15 | 86.37 | 85.39 | 0 |
1734715800 | 86.15 | 0.63 | 0.74 | 85.52 | 86.15 | 84.68 | 0 |
1734629400 | 85.52 | -0.35 | -0.41 | 85.87 | 86.23 | 84.76 | 0 |
1734543000 | 85.87 | 0.56 | 0.66 | 85.31 | 86.44 | 85.22 | 0 |
1734456600 | 85.31 | -0.6 | -0.70 | 85.91 | 86.75 | 85.31 | 0 |
1734370200 | 85.91 | -0.59 | -0.68 | 86.5 | 86.9 | 85.59 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관