Hot Features
프리미엄
FTSE 350 Health Care (UB4030)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.36 | 4.38404886629 | 1034.66 | 1088.38 | 1034.66 | 0 | 0 | IX |
| 4 | 33.32 | 3.18333811025 | 1046.7 | 1088.38 | 1027.72 | 0 | 0 | IX |
| 12 | 54.37 | 5.301028616 | 1025.65 | 1088.38 | 1005.08 | 0 | 0 | IX |
| 26 | 53.55 | 5.21690843376 | 1026.47 | 1088.38 | 990.34 | 0 | 0 | IX |
| 52 | 177.73 | 19.6976581809 | 902.29 | 1088.38 | 885.91 | 0 | 0 | IX |
| 156 | 317.23 | 41.5881173062 | 762.79 | 1088.38 | 667.53 | 0 | 0 | IX |
| 260 | 986.5 | 1054.85457656 | 93.52 | 1088.38 | 93.52 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1080.02 | -3.28 | -0.30 | 1083.3 | 1088.38 | 1078.47 | 0 |
| 1732728600 | 1083.3 | -1.16 | -0.11 | 1084.46 | 1087.65 | 1080.89 | 0 |
| 1732642200 | 1084.46 | 3.98 | 0.37 | 1080.48 | 1086.68 | 1079.02 | 0 |
| 1732555800 | 1080.48 | -0.47 | -0.04 | 1080.95 | 1088.01 | 1080.48 | 0 |
| 1732296600 | 1080.95 | 29.8 | 2.83 | 1051.15 | 1083.43 | 1051.15 | 0 |
| 1732210200 | 1051.15 | 16.49 | 1.59 | 1034.66 | 1052.26 | 1034.66 | 0 |
| 1732123800 | 1034.66 | -7.42 | -0.71 | 1042.08 | 1042.1099 | 1033.78 | 0 |
| 1732037400 | 1042.08 | -1.66 | -0.16 | 1043.74 | 1043.74 | 1031.14 | 0 |
| 1731951000 | 1043.74 | 9.09 | 0.88 | 1034.65 | 1043.74 | 1033.8 | 0 |
| 1731691800 | 1034.65 | -25.35 | -2.39 | 1060 | 1060.3 | 1027.72 | 0 |
| 1731605400 | 1060 | 13.06 | 1.25 | 1046.94 | 1060.72 | 1045.07 | 0 |
| 1731519000 | 1046.94 | -8.07 | -0.76 | 1055.01 | 1055.01 | 1043.25 | 0 |
| 1731432600 | 1055.01 | -19.97 | -1.86 | 1074.98 | 1074.98 | 1051.41 | 0 |
| 1731346200 | 1074.98 | 5.82 | 0.54 | 1069.16 | 1081.13 | 1069.16 | 0 |
| 1731087000 | 1069.16 | 10.45 | 0.99 | 1058.71 | 1071.94 | 1058.57 | 0 |
| 1731000600 | 1058.71 | -11.31 | -1.06 | 1070.02 | 1071.42 | 1058.71 | 0 |
| 1730914200 | 1070.02 | 9.48 | 0.89 | 1060.54 | 1085.9 | 1060.54 | 0 |
| 1730827800 | 1060.54 | 10.42 | 0.99 | 1050.1199 | 1063.23 | 1046.96 | 0 |
| 1730741400 | 1050.1199 | -1.65 | -0.16 | 1051.77 | 1054.81 | 1048.59 | 0 |
| 1730482200 | 1051.77 | 16.18 | 1.56 | 1035.59 | 1053.51 | 1035.02 | 0 |
| 1730395800 | 1035.59 | -11.11 | -1.06 | 1046.7 | 1046.7 | 1030.48 | 0 |
| 1730309400 | 1046.7 | -12.99 | -1.23 | 1059.69 | 1059.69 | 1042.8599 | 0 |
| 1730223000 | 1059.69 | -2.69 | -0.25 | 1062.38 | 1067.53 | 1056.14 | 0 |
| 1730136600 | 1062.38 | 13.15 | 1.25 | 1049.23 | 1066.26 | 1049.23 | 0 |
| 1729873800 | 1049.23 | 3.48 | 0.33 | 1045.75 | 1052.3 | 1039.8599 | 0 |
| 1729787400 | 1045.75 | 6.95 | 0.67 | 1038.8 | 1049.13 | 1038.45 | 0 |
| 1729701000 | 1038.8 | 5.19 | 0.50 | 1033.6099 | 1039.59 | 1029.05 | 0 |
| 1729614600 | 1033.6099 | -10.99 | -1.05 | 1044.6 | 1044.6 | 1029.2 | 0 |
| 1729528200 | 1044.6 | -9.01 | -0.86 | 1053.6099 | 1056.81 | 1043.96 | 0 |
| 1729269000 | 1053.6099 | -11.92 | -1.12 | 1065.53 | 1065.53 | 1046.58 | 0 |
| 1729182600 | 1065.53 | 14.98 | 1.43 | 1050.55 | 1066.03 | 1050.55 | 0 |
| 1729096200 | 1050.55 | 2.11 | 0.20 | 1048.44 | 1056.72 | 1047.71 | 0 |
| 1729009800 | 1048.44 | 13.86 | 1.34 | 1034.58 | 1054.28 | 1034.58 | 0 |
| 1728923400 | 1034.58 | 6.71 | 0.65 | 1027.8699 | 1034.79 | 1026.28 | 0 |
| 1728664200 | 1027.8699 | 5.41 | 0.53 | 1022.46 | 1031.35 | 1022.02 | 0 |
| 1728577800 | 1022.46 | -4.33 | -0.42 | 1026.79 | 1028.55 | 1019.34 | 0 |
| 1728491400 | 1026.79 | 7.57 | 0.74 | 1019.22 | 1030.48 | 1018.95 | 0 |
| 1728405000 | 1019.22 | 1.81 | 0.18 | 1017.41 | 1020.61 | 1011.93 | 0 |
| 1728318600 | 1017.41 | 1.97 | 0.19 | 1015.44 | 1019.65 | 1012 | 0 |
| 1728059400 | 1015.44 | -8.24 | -0.80 | 1023.68 | 1023.68 | 1006.75 | 0 |
| 1727973000 | 1023.68 | -2.63 | -0.26 | 1026.31 | 1031.41 | 1019.18 | 0 |
| 1727886600 | 1026.31 | 0.72 | 0.07 | 1025.59 | 1027.63 | 1020.45 | 0 |
| 1727800200 | 1025.59 | 9 | 0.89 | 1016.59 | 1032.23 | 1016.51 | 0 |
| 1727713800 | 1016.59 | -17.92 | -1.73 | 1034.51 | 1034.51 | 1015.24 | 0 |
| 1727454600 | 1034.51 | -1.93 | -0.19 | 1036.44 | 1039.04 | 1031.49 | 0 |
| 1727368200 | 1036.44 | -6.23 | -0.60 | 1042.67 | 1052.57 | 1029.69 | 0 |
| 1727281800 | 1042.67 | -0.77 | -0.07 | 1043.44 | 1048.35 | 1040.3599 | 0 |
| 1727195400 | 1043.44 | -7.37 | -0.70 | 1050.81 | 1057.25 | 1037.22 | 0 |
| 1727109000 | 1050.81 | 7.9 | 0.76 | 1042.91 | 1050.81 | 1036.18 | 0 |
| 1726849800 | 1042.91 | -4.33 | -0.41 | 1047.24 | 1049.97 | 1040.72 | 0 |
| 1726763400 | 1047.24 | 11.8 | 1.14 | 1035.44 | 1049.1199 | 1031.33 | 0 |
| 1726677000 | 1035.44 | -12.58 | -1.20 | 1048.02 | 1048.02 | 1031.38 | 0 |
| 1726590600 | 1048.02 | 1.51 | 0.14 | 1046.51 | 1055.64 | 1046.51 | 0 |
| 1726504200 | 1046.51 | 0.9 | 0.09 | 1045.6099 | 1048.97 | 1042.1 | 0 |
| 1726245000 | 1045.6099 | 0.1 | 0.01 | 1045.51 | 1053.7 | 1044.89 | 0 |
| 1726158600 | 1045.51 | 13.18 | 1.28 | 1032.33 | 1053.8599 | 1032.33 | 0 |
| 1726072200 | 1032.33 | -3.68 | -0.36 | 1036.01 | 1041.18 | 1029.79 | 0 |
| 1725985800 | 1036.01 | 1.14 | 0.11 | 1034.8699 | 1039.5 | 1029.42 | 0 |
| 1725899400 | 1034.8699 | 13.77 | 1.35 | 1021.1 | 1034.8699 | 1021.1 | 0 |
| 1725640200 | 1021.1 | 2.82 | 0.28 | 1018.28 | 1033.25 | 1016.65 | 0 |
| 1725553800 | 1018.28 | -7.37 | -0.72 | 1025.65 | 1030.04 | 1005.08 | 0 |
| 1725467400 | 1025.65 | -0.58 | -0.06 | 1026.23 | 1026.23 | 1014.74 | 0 |
| 1725381000 | 1026.23 | -2.04 | -0.20 | 1028.27 | 1036.43 | 1025.29 | 0 |
| 1725294600 | 1028.27 | 3.73 | 0.36 | 1024.54 | 1029.02 | 1022.3 | 0 |
| 1725035400 | 1024.54 | -7.96 | -0.77 | 1032.5 | 1032.6099 | 1021.58 | 0 |
| 1724949000 | 1032.5 | 13.79 | 1.35 | 1018.71 | 1033.97 | 1018.32 | 0 |
