Hot Features
프리미엄
FTSE 350 Real Estate Index (UB5010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -0.116302435044 | 1642.27 | 1662.8 | 1601.92 | 0 | 0 | IX |
| 4 | -52.09 | -3.07778664067 | 1692.45 | 1739.08 | 1601.92 | 0 | 0 | IX |
| 12 | 50.6 | 3.18287037037 | 1589.76 | 1739.08 | 1533.93 | 0 | 0 | IX |
| 26 | 217.02 | 15.2472353759 | 1423.34 | 1739.08 | 1348.14 | 0 | 0 | IX |
| 52 | 518.28 | 46.18922002 | 1122.08 | 1739.08 | 1114.86 | 0 | 0 | IX |
| 156 | 570.1 | 53.267430344 | 1070.26 | 1739.08 | 777.63 | 0 | 0 | IX |
| 260 | 1533.15 | 1430.04383919 | 107.21 | 1739.08 | 107.21 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1640.3599 | 25.67 | 1.59 | 1614.69 | 1642.33 | 1614.69 | 0 |
| 1732210200 | 1614.69 | 4.11 | 0.26 | 1610.58 | 1620.47 | 1601.92 | 0 |
| 1732123800 | 1610.58 | -25.9 | -1.58 | 1636.48 | 1656.48 | 1602.95 | 0 |
| 1732037400 | 1636.48 | 9.89 | 0.61 | 1626.59 | 1636.48 | 1615.82 | 0 |
| 1731951000 | 1626.59 | -19.43 | -1.18 | 1646.02 | 1662.8 | 1616.6099 | 0 |
| 1731691800 | 1646.02 | 3.75 | 0.23 | 1642.27 | 1659.66 | 1627.32 | 0 |
| 1731605400 | 1642.27 | 1.84 | 0.11 | 1640.43 | 1651.34 | 1617.73 | 0 |
| 1731519000 | 1640.43 | -2.08 | -0.13 | 1642.51 | 1660.56 | 1634.18 | 0 |
| 1731432600 | 1642.51 | -37.22 | -2.22 | 1679.73 | 1679.73 | 1642.51 | 0 |
| 1731346200 | 1679.73 | 40.99 | 2.50 | 1638.74 | 1681.13 | 1635.31 | 0 |
| 1731087000 | 1638.74 | -24.85 | -1.49 | 1663.59 | 1665.67 | 1638.74 | 0 |
| 1731000600 | 1663.59 | 6.18 | 0.37 | 1657.41 | 1670.52 | 1652.45 | 0 |
| 1730914200 | 1657.41 | -6.58 | -0.40 | 1663.99 | 1702.69 | 1650.84 | 0 |
| 1730827800 | 1663.99 | -10.11 | -0.60 | 1674.1 | 1691.91 | 1663.29 | 0 |
| 1730741400 | 1674.1 | -12.85 | -0.76 | 1686.95 | 1698.53 | 1674.1 | 0 |
| 1730482200 | 1686.95 | 5.18 | 0.31 | 1681.77 | 1706.36 | 1679.91 | 0 |
| 1730395800 | 1681.77 | -30.05 | -1.76 | 1711.82 | 1714.84 | 1663.32 | 0 |
| 1730309400 | 1711.82 | 17.94 | 1.06 | 1693.88 | 1739.08 | 1689.64 | 0 |
| 1730223000 | 1693.88 | -8.53 | -0.50 | 1702.41 | 1704.33 | 1683.74 | 0 |
| 1730136600 | 1702.41 | 10.17 | 0.60 | 1692.24 | 1709.31 | 1690.68 | 0 |
| 1729873800 | 1692.24 | -0.21 | -0.01 | 1692.45 | 1710.14 | 1686.04 | 0 |
| 1729787400 | 1692.45 | -20.79 | -1.21 | 1713.24 | 1719.03 | 1692.45 | 0 |
| 1729701000 | 1713.24 | -9.83 | -0.57 | 1723.07 | 1725.26 | 1704.38 | 0 |
| 1729614600 | 1723.07 | 63.66 | 3.84 | 1659.41 | 1723.07 | 1648.73 | 0 |
| 1729528200 | 1659.41 | -34.58 | -2.04 | 1693.99 | 1698.22 | 1653.6099 | 0 |
| 1729269000 | 1693.99 | -5.37 | -0.32 | 1699.36 | 1699.36 | 1685.48 | 0 |
| 1729182600 | 1699.36 | 24.51 | 1.46 | 1674.85 | 1702.08 | 1669.48 | 0 |
| 1729096200 | 1674.85 | 42.89 | 2.63 | 1631.96 | 1680.69 | 1631.96 | 0 |
| 1729009800 | 1631.96 | 8.02 | 0.49 | 1623.94 | 1634.09 | 1613.3699 | 0 |
| 1728923400 | 1623.94 | 4.77 | 0.29 | 1619.17 | 1623.94 | 1609.3 | 0 |
| 1728664200 | 1619.17 | 15.09 | 0.94 | 1604.08 | 1623.47 | 1591.64 | 0 |
| 1728577800 | 1604.08 | -18.54 | -1.14 | 1622.6199 | 1625.01 | 1600.6199 | 0 |
| 1728491400 | 1622.6199 | 36.25 | 2.29 | 1586.3699 | 1622.6199 | 1586.3699 | 0 |
| 1728405000 | 1586.3699 | -20.36 | -1.27 | 1606.73 | 1608.77 | 1582.89 | 0 |
| 1728318600 | 1606.73 | -3.63 | -0.23 | 1610.3599 | 1616.05 | 1589.05 | 0 |
| 1728059400 | 1610.3599 | 29.37 | 1.86 | 1580.99 | 1617.55 | 1577.73 | 0 |
| 1727973000 | 1580.99 | -3.98 | -0.25 | 1584.97 | 1589.93 | 1575.3699 | 0 |
| 1727886600 | 1584.97 | -18.65 | -1.16 | 1603.6199 | 1603.6199 | 1580.31 | 0 |
| 1727800200 | 1603.6199 | -15.28 | -0.94 | 1618.9 | 1625.44 | 1597.6199 | 0 |
| 1727713800 | 1618.9 | -15.44 | -0.94 | 1634.34 | 1639.26 | 1606.74 | 0 |
| 1727454600 | 1634.34 | 7.23 | 0.44 | 1627.1099 | 1634.34 | 1615.93 | 0 |
| 1727368200 | 1627.1099 | 30.07 | 1.88 | 1597.04 | 1639.16 | 1594.07 | 0 |
| 1727281800 | 1597.04 | -3.47 | -0.22 | 1600.51 | 1620.01 | 1593.15 | 0 |
| 1727195400 | 1600.51 | -11.1 | -0.69 | 1611.6099 | 1629.28 | 1599.46 | 0 |
| 1727109000 | 1611.6099 | -4.33 | -0.27 | 1615.94 | 1622.32 | 1606.54 | 0 |
| 1726849800 | 1615.94 | -1.85 | -0.11 | 1617.79 | 1632.8 | 1612.52 | 0 |
| 1726763400 | 1617.79 | 31 | 1.95 | 1586.79 | 1617.79 | 1586.79 | 0 |
| 1726677000 | 1586.79 | -3.84 | -0.24 | 1590.63 | 1590.63 | 1578.7 | 0 |
| 1726590600 | 1590.63 | 8.38 | 0.53 | 1582.25 | 1597.05 | 1582.25 | 0 |
| 1726504200 | 1582.25 | 13.15 | 0.84 | 1569.1 | 1582.25 | 1557.22 | 0 |
| 1726245000 | 1569.1 | 10.06 | 0.65 | 1559.04 | 1571.46 | 1555.23 | 0 |
| 1726158600 | 1559.04 | 14.14 | 0.92 | 1544.9 | 1566.01 | 1533.93 | 0 |
| 1726072200 | 1544.9 | -12.37 | -0.79 | 1557.27 | 1566.67 | 1542.27 | 0 |
| 1725985800 | 1557.27 | 4.1 | 0.26 | 1553.17 | 1561.03 | 1547.31 | 0 |
| 1725899400 | 1553.17 | 9.6 | 0.62 | 1543.57 | 1569.53 | 1543.57 | 0 |
| 1725640200 | 1543.57 | -19.75 | -1.26 | 1563.32 | 1570.27 | 1540.92 | 0 |
| 1725553800 | 1563.32 | -3.8 | -0.24 | 1567.1199 | 1577.58 | 1559.53 | 0 |
| 1725467400 | 1567.1199 | -1.26 | -0.08 | 1568.38 | 1571.72 | 1545.53 | 0 |
| 1725381000 | 1568.38 | -11.1 | -0.70 | 1579.48 | 1582.99 | 1561.83 | 0 |
| 1725294600 | 1579.48 | -15.03 | -0.94 | 1594.51 | 1594.7 | 1571.03 | 0 |
| 1725035400 | 1594.51 | 4.75 | 0.30 | 1589.76 | 1599.55 | 1578.38 | 0 |
| 1724949000 | 1589.76 | 7.31 | 0.46 | 1582.45 | 1594.29 | 1581.32 | 0 |
| 1724862600 | 1582.45 | 1.12 | 0.07 | 1581.33 | 1587.49 | 1571.9 | 0 |
| 1724776200 | 1581.33 | -0.41 | -0.03 | 1581.74 | 1584.83 | 1561.64 | 0 |
| 1724430600 | 1581.74 | 12.36 | 0.79 | 1569.38 | 1586.97 | 1552.06 | 0 |
