Hot Features
프리미엄
FTSE 350 Media (UB4510)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.67 | 3.46656917702 | 1230.9 | 1273.57 | 1229.75 | 0 | 0 | IX |
| 4 | 30.2 | 2.42888279434 | 1243.37 | 1273.57 | 1206.15 | 0 | 0 | IX |
| 12 | 28.75 | 2.30957086165 | 1244.82 | 1278.06 | 1206.15 | 0 | 0 | IX |
| 26 | 55.31 | 4.54008175595 | 1218.26 | 1278.06 | 1157.25 | 0 | 0 | IX |
| 52 | 74.93 | 6.25125141827 | 1198.64 | 1278.06 | 1136.98 | 0 | 0 | IX |
| 156 | -92.28 | -6.75623238277 | 1365.85 | 1547.92 | 1136.98 | 0 | 0 | IX |
| 260 | 1200.17 | 1635.10899183 | 73.4 | 1547.92 | 73.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1273.57 | 19.98 | 1.59 | 1253.59 | 1273.57 | 1253.22 | 0 |
| 1732210200 | 1253.59 | -0.16 | -0.01 | 1253.75 | 1255 | 1248.93 | 0 |
| 1732123800 | 1253.75 | 2.67 | 0.21 | 1251.08 | 1256.4 | 1249.09 | 0 |
| 1732037400 | 1251.08 | 8.32 | 0.67 | 1242.76 | 1251.97 | 1236.85 | 0 |
| 1731951000 | 1242.76 | 7.47 | 0.60 | 1235.29 | 1242.76 | 1235.19 | 0 |
| 1731691800 | 1235.29 | 4.39 | 0.36 | 1230.9 | 1242.18 | 1229.75 | 0 |
| 1731605400 | 1230.9 | 10.22 | 0.84 | 1220.68 | 1232.94 | 1214.8699 | 0 |
| 1731519000 | 1220.68 | 0.44 | 0.04 | 1220.24 | 1221.93 | 1215 | 0 |
| 1731432600 | 1220.24 | 0.67 | 0.05 | 1219.57 | 1223.04 | 1210.1 | 0 |
| 1731346200 | 1219.57 | 5.45 | 0.45 | 1214.1199 | 1222.71 | 1213.57 | 0 |
| 1731087000 | 1214.1199 | -5.97 | -0.49 | 1220.09 | 1220.6 | 1206.8 | 0 |
| 1731000600 | 1220.09 | 3.33 | 0.27 | 1216.76 | 1228.77 | 1216.76 | 0 |
| 1730914200 | 1216.76 | -6.77 | -0.55 | 1223.53 | 1251.1199 | 1212.58 | 0 |
| 1730827800 | 1223.53 | 4.95 | 0.41 | 1218.58 | 1225.44 | 1216.01 | 0 |
| 1730741400 | 1218.58 | -3.93 | -0.32 | 1222.51 | 1230.07 | 1218.58 | 0 |
| 1730482200 | 1222.51 | 5.54 | 0.46 | 1216.97 | 1228.51 | 1215.99 | 0 |
| 1730395800 | 1216.97 | -1.79 | -0.15 | 1218.76 | 1218.85 | 1206.15 | 0 |
| 1730309400 | 1218.76 | -9.65 | -0.79 | 1228.41 | 1228.49 | 1214.6199 | 0 |
| 1730223000 | 1228.41 | -16.96 | -1.36 | 1245.3699 | 1249.05 | 1228.41 | 0 |
| 1730136600 | 1245.3699 | 2.86 | 0.23 | 1242.51 | 1248.34 | 1240.01 | 0 |
| 1729873800 | 1242.51 | -0.86 | -0.07 | 1243.3699 | 1246.16 | 1239.07 | 0 |
| 1729787400 | 1243.3699 | -2.74 | -0.22 | 1246.1099 | 1255.04 | 1243.3699 | 0 |
| 1729701000 | 1246.1099 | -6.8 | -0.54 | 1252.91 | 1262.1 | 1244.81 | 0 |
| 1729614600 | 1252.91 | 1.97 | 0.16 | 1250.94 | 1255.26 | 1242.64 | 0 |
| 1729528200 | 1250.94 | -8.29 | -0.66 | 1259.23 | 1263.1099 | 1249.85 | 0 |
| 1729269000 | 1259.23 | -14.08 | -1.11 | 1273.31 | 1273.33 | 1254.32 | 0 |
| 1729182600 | 1273.31 | 10.36 | 0.82 | 1262.95 | 1276.72 | 1262.21 | 0 |
| 1729096200 | 1262.95 | 11.55 | 0.92 | 1251.4 | 1268.22 | 1249.17 | 0 |
| 1729009800 | 1251.4 | 6.79 | 0.55 | 1244.6099 | 1255.3599 | 1243.07 | 0 |
| 1728923400 | 1244.6099 | 6.13 | 0.49 | 1238.48 | 1245.6099 | 1235.91 | 0 |
| 1728664200 | 1238.48 | -1.6 | -0.13 | 1240.08 | 1240.08 | 1234.14 | 0 |
| 1728577800 | 1240.08 | -1.18 | -0.10 | 1241.26 | 1242.66 | 1235.43 | 0 |
| 1728491400 | 1241.26 | 7.97 | 0.65 | 1233.29 | 1241.79 | 1233.14 | 0 |
| 1728405000 | 1233.29 | -2.99 | -0.24 | 1236.28 | 1238.9 | 1229.76 | 0 |
| 1728318600 | 1236.28 | -0.58 | -0.05 | 1236.8599 | 1243.03 | 1233.33 | 0 |
| 1728059400 | 1236.8599 | -2.06 | -0.17 | 1238.92 | 1239.39 | 1229.63 | 0 |
| 1727973000 | 1238.92 | -3.25 | -0.26 | 1242.17 | 1243.93 | 1233.72 | 0 |
| 1727886600 | 1242.17 | -8.7 | -0.70 | 1250.8699 | 1250.8699 | 1239.14 | 0 |
| 1727800200 | 1250.8699 | 5.19 | 0.42 | 1245.68 | 1258.06 | 1245.68 | 0 |
| 1727713800 | 1245.68 | -18.08 | -1.43 | 1263.76 | 1263.76 | 1244.95 | 0 |
| 1727454600 | 1263.76 | 11.81 | 0.94 | 1251.95 | 1264.45 | 1250.76 | 0 |
| 1727368200 | 1251.95 | 7.64 | 0.61 | 1244.31 | 1260.46 | 1236.57 | 0 |
| 1727281800 | 1244.31 | -8.96 | -0.71 | 1253.27 | 1253.75 | 1241.19 | 0 |
| 1727195400 | 1253.27 | 3.4 | 0.27 | 1249.8699 | 1257.3699 | 1244.05 | 0 |
| 1727109000 | 1249.8699 | 13.79 | 1.12 | 1236.08 | 1249.8699 | 1234.42 | 0 |
| 1726849800 | 1236.08 | -14.8 | -1.18 | 1250.88 | 1250.88 | 1234.31 | 0 |
| 1726763400 | 1250.88 | 5.33 | 0.43 | 1245.55 | 1259.58 | 1245.53 | 0 |
| 1726677000 | 1245.55 | -15.17 | -1.20 | 1260.72 | 1261.41 | 1243.95 | 0 |
| 1726590600 | 1260.72 | -2.33 | -0.18 | 1263.05 | 1274.28 | 1258.63 | 0 |
| 1726504200 | 1263.05 | 0.87 | 0.07 | 1262.18 | 1268.72 | 1257.64 | 0 |
| 1726245000 | 1262.18 | -3.02 | -0.24 | 1265.2 | 1275.13 | 1260.17 | 0 |
| 1726158600 | 1265.2 | 8.18 | 0.65 | 1257.02 | 1278.06 | 1256.94 | 0 |
| 1726072200 | 1257.02 | 4.23 | 0.34 | 1252.79 | 1261.44 | 1251.59 | 0 |
| 1725985800 | 1252.79 | -7.47 | -0.59 | 1260.26 | 1262.35 | 1252.79 | 0 |
| 1725899400 | 1260.26 | 17.25 | 1.39 | 1243.01 | 1260.26 | 1243.01 | 0 |
| 1725640200 | 1243.01 | -5.36 | -0.43 | 1248.3699 | 1248.3699 | 1238.66 | 0 |
| 1725553800 | 1248.3699 | -8.26 | -0.66 | 1256.63 | 1256.71 | 1246.84 | 0 |
| 1725467400 | 1256.63 | 5.7 | 0.46 | 1250.93 | 1256.63 | 1245.49 | 0 |
| 1725381000 | 1250.93 | 1.18 | 0.09 | 1249.75 | 1253.1199 | 1243.44 | 0 |
| 1725294600 | 1249.75 | 2.77 | 0.22 | 1246.98 | 1252.85 | 1245.38 | 0 |
| 1725035400 | 1246.98 | 2.16 | 0.17 | 1244.82 | 1253.45 | 1244.02 | 0 |
| 1724949000 | 1244.82 | -4.6 | -0.37 | 1249.42 | 1258.84 | 1239.15 | 0 |
| 1724862600 | 1249.42 | 3.73 | 0.30 | 1245.69 | 1250.51 | 1243.69 | 0 |
| 1724776200 | 1245.69 | 5.36 | 0.43 | 1240.33 | 1254.01 | 1238.83 | 0 |
