Hot Features
프리미엄
FTSE 350 Insurance (UB4050)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1 | 0.816156702087 | 624.88 | 631.96 | 614.62 | 0 | 0 | IX |
| 4 | 40.41 | 6.85414793833 | 589.57 | 631.96 | 581.99 | 0 | 0 | IX |
| 12 | 98.47 | 18.5264623431 | 531.51 | 631.96 | 520.87 | 0 | 0 | IX |
| 26 | 70.95 | 12.6916265674 | 559.03 | 631.96 | 481.6 | 0 | 0 | IX |
| 52 | 142.75 | 29.2982780206 | 487.23 | 631.96 | 474.44 | 0 | 0 | IX |
| 156 | 67.95 | 12.0901019519 | 562.03 | 631.96 | 384.8 | 0 | 0 | IX |
| 260 | 537.34 | 580.030224525 | 92.64 | 680.31 | 92.64 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 629.98 | 2.38 | 0.38 | 627.6 | 631.96 | 625.91999 | 0 |
| 1732210200 | 627.6 | 6.03 | 0.97 | 621.57 | 628.76 | 617.79999 | 0 |
| 1732123800 | 621.57 | -1.47 | -0.24 | 623.04 | 625.04 | 618.13 | 0 |
| 1732037400 | 623.04 | -3.9 | -0.62 | 626.94 | 629.07 | 614.62 | 0 |
| 1731951000 | 626.94 | 1.08 | 0.17 | 625.86 | 627.69 | 622.99 | 0 |
| 1731691800 | 625.86 | 0.98 | 0.16 | 624.88 | 628.99 | 621.2 | 0 |
| 1731605400 | 624.88 | 4.18 | 0.67 | 620.7 | 625.95 | 619.73 | 0 |
| 1731519000 | 620.7 | 0.52 | 0.08 | 620.17999 | 623.39 | 617.16999 | 0 |
| 1731432600 | 620.17999 | -7.96 | -1.27 | 628.14 | 628.27 | 619.62 | 0 |
| 1731346200 | 628.14 | 8.84 | 1.43 | 619.29999 | 629.33 | 619.29999 | 0 |
| 1731087000 | 619.29999 | 12.11 | 1.99 | 607.19 | 620.45 | 606.66 | 0 |
| 1731000600 | 607.19 | -1.05 | -0.17 | 608.24 | 609.79 | 602.79 | 0 |
| 1730914200 | 608.24 | 16.82 | 2.84 | 591.41999 | 613.45 | 591.41999 | 0 |
| 1730827800 | 591.41999 | 2.01 | 0.34 | 589.41 | 593.04999 | 585.64 | 0 |
| 1730741400 | 589.41 | -0.79 | -0.13 | 590.2 | 593.05999 | 587.39 | 0 |
| 1730482200 | 590.2 | 3.07 | 0.52 | 587.13 | 591.37 | 581.99 | 0 |
| 1730395800 | 587.13 | -7.1 | -1.19 | 594.23 | 594.23 | 583.25 | 0 |
| 1730309400 | 594.23 | 3.94 | 0.67 | 590.29 | 597.41999 | 586.30999 | 0 |
| 1730223000 | 590.29 | -4.6 | -0.77 | 594.89 | 597.16999 | 587.44 | 0 |
| 1730136600 | 594.89 | 8.04 | 1.37 | 586.85 | 598.91999 | 586.85 | 0 |
| 1729873800 | 586.85 | -2.72 | -0.46 | 589.57 | 591.66999 | 586.62 | 0 |
| 1729787400 | 589.57 | -0.92 | -0.16 | 590.49 | 592.57 | 588.84 | 0 |
| 1729701000 | 590.49 | -4.64 | -0.78 | 595.13 | 597.69 | 589.79 | 0 |
| 1729614600 | 595.13 | 7.5 | 1.28 | 587.63 | 595.13 | 580.75 | 0 |
| 1729528200 | 587.63 | -4 | -0.68 | 591.63 | 593.71 | 587.63 | 0 |
| 1729269000 | 591.63 | 1.61 | 0.27 | 590.02 | 591.91 | 587.29 | 0 |
| 1729182600 | 590.02 | 2.98 | 0.51 | 587.04 | 592.41 | 586.95 | 0 |
| 1729096200 | 587.04 | 12.92 | 2.25 | 574.12 | 587.36 | 573.71 | 0 |
| 1729009800 | 574.12 | 3.2 | 0.56 | 570.91999 | 581.4 | 570.91999 | 0 |
| 1728923400 | 570.91999 | -5.13 | -0.89 | 576.04999 | 576.04999 | 562.78 | 0 |
| 1728664200 | 576.04999 | 1.25 | 0.22 | 574.79999 | 576.75 | 572.65 | 0 |
| 1728577800 | 574.79999 | -3.86 | -0.67 | 578.66 | 579.01 | 571.26 | 0 |
| 1728491400 | 578.66 | 7.89 | 1.38 | 570.77 | 578.91 | 570.19 | 0 |
| 1728405000 | 570.77 | 1.1 | 0.19 | 569.66999 | 570.77 | 563.33 | 0 |
| 1728318600 | 569.66999 | 2.87 | 0.51 | 566.79999 | 574 | 564.94 | 0 |
| 1728059400 | 566.79999 | 6.55 | 1.17 | 560.25 | 568.82 | 558.01 | 0 |
| 1727973000 | 560.25 | 0.21 | 0.04 | 560.04 | 564.25 | 557.28 | 0 |
| 1727886600 | 560.04 | -7.35 | -1.30 | 567.39 | 567.92999 | 556.15 | 0 |
| 1727800200 | 567.39 | -7.76 | -1.35 | 575.15 | 580.42999 | 565.64 | 0 |
| 1727713800 | 575.15 | -15.75 | -2.67 | 590.9 | 590.9 | 574.82 | 0 |
| 1727454600 | 590.9 | 9.7 | 1.67 | 581.2 | 591.24 | 581.2 | 0 |
| 1727368200 | 581.2 | 6.21 | 1.08 | 574.99 | 585.92999 | 574.96 | 0 |
| 1727281800 | 574.99 | 0.91 | 0.16 | 574.08 | 579.77 | 573.21 | 0 |
| 1727195400 | 574.08 | 4.73 | 0.83 | 569.35 | 575.21 | 569.35 | 0 |
| 1727109000 | 569.35 | -0.84 | -0.15 | 570.19 | 573.80999 | 567.28 | 0 |
| 1726849800 | 570.19 | -5.5 | -0.96 | 575.69 | 575.69 | 569.32 | 0 |
| 1726763400 | 575.69 | 10.64 | 1.88 | 565.04999 | 576.95 | 565.04999 | 0 |
| 1726677000 | 565.04999 | -0.08 | -0.01 | 565.13 | 568.14 | 564.72 | 0 |
| 1726590600 | 565.13 | 8.82 | 1.59 | 556.30999 | 567.30999 | 556.30999 | 0 |
| 1726504200 | 556.30999 | 3.08 | 0.56 | 553.23 | 557.63 | 552.12 | 0 |
| 1726245000 | 553.23 | 6.86 | 1.26 | 546.37 | 554.38 | 545.87 | 0 |
| 1726158600 | 546.37 | 5.87 | 1.09 | 540.5 | 549.79 | 540.5 | 0 |
| 1726072200 | 540.5 | 4.07 | 0.76 | 536.42999 | 542.02 | 535.97 | 0 |
| 1725985800 | 536.42999 | 0.29 | 0.05 | 536.14 | 540.12 | 533.05999 | 0 |
| 1725899400 | 536.14 | 9.85 | 1.87 | 526.29 | 538.78 | 526.29 | 0 |
| 1725640200 | 526.29 | -3.31 | -0.63 | 529.6 | 533.77 | 525.1 | 0 |
| 1725553800 | 529.6 | 5.58 | 1.06 | 524.02 | 533.04 | 521.4 | 0 |
| 1725467400 | 524.02 | -5.35 | -1.01 | 529.37 | 529.37 | 520.87 | 0 |
| 1725381000 | 529.37 | 0.4 | 0.08 | 528.97 | 533.25 | 524.29 | 0 |
| 1725294600 | 528.97 | -0.3 | -0.06 | 529.27 | 530.58 | 523.54999 | 0 |
| 1725035400 | 529.27 | -2.24 | -0.42 | 531.51 | 532.32 | 528.44 | 0 |
| 1724949000 | 531.51 | 5.77 | 1.10 | 525.74 | 532.57 | 525.74 | 0 |
| 1724862600 | 525.74 | -4.32 | -0.82 | 530.05999 | 531.48 | 525.74 | 0 |
| 1724776200 | 530.05999 | 7.02 | 1.34 | 523.04 | 531.08 | 519.51 | 0 |
