Hot Features
프리미엄
FTSE 350 Industrial Goods & Services (UB4040)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.11 | -1.43793792385 | 355.37 | 360.37 | 346.38 | 0 | 0 | IX |
| 4 | 3.97 | 1.14643795663 | 346.29 | 360.37 | 333.32 | 0 | 0 | IX |
| 12 | -31.89 | -8.34489074971 | 382.15 | 384.01 | 333.32 | 0 | 0 | IX |
| 26 | -36.78 | -9.50289375775 | 387.04 | 436.13 | 333.32 | 0 | 0 | IX |
| 52 | -1.89 | -0.53670310947 | 352.15 | 436.13 | 333.32 | 0 | 0 | IX |
| 156 | -37.65 | -9.70585960661 | 387.91 | 436.13 | 226.22 | 0 | 0 | IX |
| 260 | 235.58 | 205.423787932 | 114.68 | 444.96 | 114.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 350.26 | -4.43 | -1.25 | 354.69 | 356.78 | 349.57 | 0 |
| 1738863000 | 354.69 | 3.67 | 1.05 | 351.02 | 356.97 | 350.76 | 0 |
| 1738776600 | 351.02 | 0.34 | 0.10 | 350.68 | 351.21 | 346.38 | 0 |
| 1738690200 | 350.68 | -1.16 | -0.33 | 351.84 | 353.35 | 348.59 | 0 |
| 1738603800 | 351.84 | -6.87 | -1.92 | 358.71 | 358.71 | 348.93 | 0 |
| 1738344600 | 358.71 | 3.34 | 0.94 | 355.37 | 360.37 | 355.37 | 0 |
| 1738258200 | 355.37 | 4.81 | 1.37 | 350.56 | 356.71 | 348.76 | 0 |
| 1738171800 | 350.56 | 3 | 0.86 | 347.56 | 352.37 | 347.56 | 0 |
| 1738085400 | 347.56 | 7.79 | 2.29 | 339.77 | 349.63 | 339.7 | 0 |
| 1737999000 | 339.77 | -1.05 | -0.31 | 340.82 | 342.27 | 339.14 | 0 |
| 1737739800 | 340.82 | -2.81 | -0.82 | 343.63 | 346.42 | 339.9 | 0 |
| 1737653400 | 343.63 | -4.2 | -1.21 | 347.83 | 347.86 | 341.71 | 0 |
| 1737567000 | 347.83 | -0.12 | -0.03 | 347.95 | 350.12 | 346.99 | 0 |
| 1737480600 | 347.95 | 0.72 | 0.21 | 347.23 | 348.99 | 346.51 | 0 |
| 1737394200 | 347.23 | 1.07 | 0.31 | 346.16 | 348.89 | 345.31 | 0 |
| 1737135000 | 346.16 | 2.04 | 0.59 | 344.12 | 347.32 | 344.12 | 0 |
| 1737048600 | 344.12 | -0.81 | -0.23 | 344.93 | 347.13 | 341.37 | 0 |
| 1736962200 | 344.93 | 11.61 | 3.48 | 333.32 | 345.65 | 333.32 | 0 |
| 1736875800 | 333.32 | -6.4 | -1.88 | 339.72 | 342.18 | 333.32 | 0 |
| 1736789400 | 339.72 | -0.86 | -0.25 | 340.49 | 341.21 | 338.41 | 0 |
| 1736530200 | 340.58 | -5.71 | -1.65 | 346.29 | 347.2 | 340.58 | 0 |
| 1736443800 | 346.29 | -4.47 | -1.27 | 350.76 | 350.76 | 340.26 | 0 |
| 1736357400 | 350.76 | -9.39 | -2.61 | 360.15 | 361.46 | 349.13 | 0 |
| 1736271000 | 360.15 | 2.81 | 0.79 | 357.34 | 363.6 | 356.6 | 0 |
| 1736184600 | 357.34 | 2.78 | 0.78 | 354.56 | 362.18 | 354.56 | 0 |
| 1735925400 | 354.56 | -3.01 | -0.84 | 357.57 | 357.57 | 354.13 | 0 |
| 1735839000 | 357.57 | -0.52 | -0.15 | 358.09 | 360.23 | 356.06 | 0 |
| 1735666200 | 358.09 | 3.48 | 0.98 | 354.61 | 358.61 | 353.87 | 0 |
| 1735579800 | 354.61 | -2.61 | -0.73 | 357.22 | 357.34 | 353.36 | 0 |
| 1735320600 | 357.22 | -5.44 | -1.50 | 362.66 | 362.86 | 356.53 | 0 |
| 1735061400 | 362.66 | 3.34 | 0.93 | 359.32 | 364.48 | 359.32 | 0 |
| 1734975000 | 359.32 | -2.44 | -0.67 | 361.76 | 361.97 | 358.18 | 0 |
| 1734715800 | 361.76 | 1.12 | 0.31 | 360.64 | 362.25 | 358.5 | 0 |
| 1734629400 | 360.64 | -4.01 | -1.10 | 364.65 | 364.65 | 359 | 0 |
| 1734543000 | 364.65 | 2.55 | 0.70 | 362.1 | 365.35 | 361.51 | 0 |
| 1734456600 | 362.1 | -5.06 | -1.38 | 367.16 | 367.16 | 361.98 | 0 |
| 1734370200 | 367.16 | -3.08 | -0.83 | 370.24 | 370.39 | 364.87 | 0 |
| 1734111000 | 370.24 | -0.09 | -0.02 | 370.33 | 372.19 | 369.23 | 0 |
| 1734024600 | 370.33 | 1.01 | 0.27 | 369.32 | 370.73 | 368.83 | 0 |
| 1733938200 | 369.32 | 0.72 | 0.20 | 368.6 | 369.73 | 365.06 | 0 |
| 1733851800 | 368.6 | -3.34 | -0.90 | 371.94 | 372.07 | 368.39 | 0 |
| 1733765400 | 371.94 | -2.04 | -0.55 | 373.98 | 375.92 | 371.47 | 0 |
| 1733506200 | 373.98 | -0.43 | -0.11 | 374.41 | 375.9 | 371.5 | 0 |
| 1733419800 | 374.41 | -2.61 | -0.69 | 377.02 | 377.02 | 372.24 | 0 |
| 1733333400 | 377.02 | 2.94 | 0.79 | 374.08 | 378.49 | 374.08 | 0 |
| 1733247000 | 374.08 | 1.43 | 0.38 | 372.65 | 375.51 | 371.78 | 0 |
| 1733160600 | 372.65 | 2.96 | 0.80 | 369.69 | 373.98 | 369.55 | 0 |
| 1732901400 | 369.69 | 2.14 | 0.58 | 367.55 | 370.1 | 366.93 | 0 |
| 1732815000 | 367.55 | 1.34 | 0.37 | 366.21 | 371.01 | 366.21 | 0 |
| 1732728600 | 366.21 | -2.16 | -0.59 | 368.37 | 369.03 | 365.68 | 0 |
| 1732642200 | 368.37 | -3.55 | -0.95 | 371.92 | 372.79 | 367.69 | 0 |
| 1732555800 | 371.92 | -3.23 | -0.86 | 375.15 | 377.61 | 366.16 | 0 |
| 1732296600 | 375.15 | 5.95 | 1.61 | 369.2 | 377.48 | 368.98 | 0 |
| 1732210200 | 369.2 | -0.5 | -0.14 | 369.7 | 369.93 | 362.51 | 0 |
| 1732123800 | 369.7 | -6.18 | -1.64 | 375.88 | 377.52 | 368.83 | 0 |
| 1732037400 | 375.88 | 0.08 | 0.02 | 375.8 | 377.72 | 372.43 | 0 |
| 1731951000 | 375.8 | -5.76 | -1.51 | 381.56 | 381.84 | 374.97 | 0 |
| 1731691800 | 381.56 | -0.59 | -0.15 | 382.15 | 384.01 | 380.8 | 0 |
| 1731605400 | 382.15 | 1.84 | 0.48 | 380.31 | 382.57 | 378.13 | 0 |
| 1731519000 | 380.31 | -1.59 | -0.42 | 381.9 | 384.48 | 378.58 | 0 |
| 1731432600 | 381.9 | -3.8 | -0.99 | 385.7 | 385.7 | 381.29 | 0 |
| 1731346200 | 385.7 | -1.46 | -0.38 | 387.16 | 391.33 | 385.7 | 0 |
| 1731087000 | 387.16 | -4.09 | -1.05 | 391.25 | 393.03 | 386.49 | 0 |
