Hot Features
프리미엄
FTSE 350 Retail (UB5020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.57 | -0.0974193188094 | 1611.59 | 1638.94 | 1587.22 | 0 | 0 | IX |
| 4 | 85.36 | 5.59862526727 | 1524.66 | 1638.94 | 1504.75 | 0 | 0 | IX |
| 12 | 32.42 | 2.05502028398 | 1577.6 | 1640.43 | 1504.75 | 0 | 0 | IX |
| 26 | 56.75 | 3.6535824422 | 1553.27 | 1640.43 | 1456.85 | 0 | 0 | IX |
| 52 | 225.74 | 16.3073944578 | 1384.28 | 1640.43 | 1368.66 | 0 | 0 | IX |
| 156 | 360.44 | 28.8448918837 | 1249.58 | 1640.43 | 1020.98 | 0 | 0 | IX |
| 260 | 1495.32 | 1303.67916303 | 114.7 | 1640.43 | 114.7 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1616.53 | 9.32 | 0.58 | 1607.21 | 1621.8699 | 1606.39 | 0 |
| 1737999000 | 1607.21 | -13.08 | -0.81 | 1620.29 | 1620.29 | 1587.22 | 0 |
| 1737739800 | 1620.29 | -6.6 | -0.41 | 1626.89 | 1638.94 | 1615.13 | 0 |
| 1737653400 | 1626.89 | 6.95 | 0.43 | 1619.94 | 1628.73 | 1617.45 | 0 |
| 1737567000 | 1619.94 | 8.35 | 0.52 | 1611.59 | 1632.5 | 1611.41 | 0 |
| 1737480600 | 1611.59 | 9.08 | 0.57 | 1602.51 | 1611.59 | 1599.14 | 0 |
| 1737394200 | 1602.51 | 9.44 | 0.59 | 1593.07 | 1605.38 | 1592.7 | 0 |
| 1737135000 | 1593.07 | 27.27 | 1.74 | 1565.8 | 1594.19 | 1565.58 | 0 |
| 1737048600 | 1565.8 | 30.14 | 1.96 | 1535.66 | 1565.8 | 1535.66 | 0 |
| 1736962200 | 1535.66 | 19.18 | 1.26 | 1516.48 | 1537.95 | 1516.48 | 0 |
| 1736875800 | 1516.48 | 3.21 | 0.21 | 1513.27 | 1531.3699 | 1513.27 | 0 |
| 1736789400 | 1513.27 | -12.89 | -0.84 | 1507.3599 | 1518.57 | 1504.75 | 0 |
| 1736530200 | 1526.16 | -10.85 | -0.71 | 1537.01 | 1540.43 | 1522.73 | 0 |
| 1736443800 | 1537.01 | 9.06 | 0.59 | 1527.95 | 1538.99 | 1521.04 | 0 |
| 1736357400 | 1527.95 | 0.9 | 0.06 | 1527.05 | 1537.56 | 1520.53 | 0 |
| 1736271000 | 1527.05 | -0.71 | -0.05 | 1527.76 | 1530.89 | 1521.79 | 0 |
| 1736184600 | 1527.76 | -0.91 | -0.06 | 1528.67 | 1531.06 | 1517.6 | 0 |
| 1735925400 | 1528.67 | -9.87 | -0.64 | 1538.54 | 1538.55 | 1524.8699 | 0 |
| 1735839000 | 1538.54 | 13.88 | 0.91 | 1524.66 | 1539.98 | 1523.04 | 0 |
| 1735666200 | 1524.66 | 7.77 | 0.51 | 1516.89 | 1526.28 | 1509.17 | 0 |
| 1735579800 | 1516.89 | -11.31 | -0.74 | 1528.2 | 1528.21 | 1509.93 | 0 |
| 1735320600 | 1528.2 | -1.14 | -0.07 | 1529.34 | 1532.56 | 1522.4 | 0 |
| 1735061400 | 1529.34 | 4.34 | 0.28 | 1525 | 1532.8 | 1525 | 0 |
| 1734975000 | 1525 | -5.69 | -0.37 | 1530.69 | 1533.6099 | 1520.66 | 0 |
| 1734715800 | 1530.69 | -1.4 | -0.09 | 1532.09 | 1535.1199 | 1512.68 | 0 |
| 1734629400 | 1532.09 | -25.64 | -1.65 | 1557.73 | 1557.73 | 1527.64 | 0 |
| 1734543000 | 1557.73 | 8.86 | 0.57 | 1548.8699 | 1562.51 | 1548.8699 | 0 |
| 1734456600 | 1548.8699 | -20.1 | -1.28 | 1568.97 | 1568.97 | 1548.8699 | 0 |
| 1734370200 | 1568.97 | 3.18 | 0.20 | 1565.79 | 1573.57 | 1559.67 | 0 |
| 1734111000 | 1565.79 | -8.97 | -0.57 | 1574.76 | 1577.35 | 1562.1199 | 0 |
| 1734024600 | 1574.76 | -8.57 | -0.54 | 1583.33 | 1587.54 | 1573.79 | 0 |
| 1733938200 | 1583.33 | 10.33 | 0.66 | 1573 | 1586.97 | 1558.54 | 0 |
| 1733851800 | 1573 | -40.65 | -2.52 | 1613.65 | 1613.83 | 1573 | 0 |
| 1733765400 | 1613.65 | -8.77 | -0.54 | 1622.42 | 1630.14 | 1610.1099 | 0 |
| 1733506200 | 1622.42 | -5.11 | -0.31 | 1627.53 | 1627.53 | 1618.9 | 0 |
| 1733419800 | 1627.53 | -9.3 | -0.57 | 1636.83 | 1636.84 | 1622.13 | 0 |
| 1733333400 | 1636.83 | 4.7 | 0.29 | 1632.13 | 1640.43 | 1630.3699 | 0 |
| 1733247000 | 1632.13 | 15.65 | 0.97 | 1616.48 | 1632.13 | 1616.01 | 0 |
| 1733160600 | 1616.48 | 14.29 | 0.89 | 1602.19 | 1616.48 | 1600.18 | 0 |
| 1732901400 | 1602.19 | -5.34 | -0.33 | 1607.53 | 1607.63 | 1591.02 | 0 |
| 1732815000 | 1607.53 | 6.49 | 0.41 | 1601.04 | 1613.6099 | 1601.04 | 0 |
| 1732728600 | 1601.04 | -3.17 | -0.20 | 1604.21 | 1611.05 | 1600.52 | 0 |
| 1732642200 | 1604.21 | -7.33 | -0.45 | 1611.54 | 1611.54 | 1594.71 | 0 |
| 1732555800 | 1611.54 | 1.3 | 0.08 | 1610.24 | 1621.67 | 1606.9 | 0 |
| 1732296600 | 1610.24 | 28 | 1.77 | 1582.24 | 1611.8 | 1581.8599 | 0 |
| 1732210200 | 1582.24 | 23.8 | 1.53 | 1558.44 | 1584.69 | 1557.6099 | 0 |
| 1732123800 | 1558.44 | -12.24 | -0.78 | 1570.68 | 1574.84 | 1556.1 | 0 |
| 1732037400 | 1570.68 | -7.96 | -0.50 | 1578.64 | 1583.32 | 1556.79 | 0 |
| 1731951000 | 1578.64 | 12.63 | 0.81 | 1566.01 | 1578.64 | 1565.04 | 0 |
| 1731691800 | 1566.01 | -15.81 | -1.00 | 1581.82 | 1581.82 | 1566.01 | 0 |
| 1731605400 | 1581.82 | -15.65 | -0.98 | 1597.47 | 1600.64 | 1579.98 | 0 |
| 1731519000 | 1597.47 | -9.43 | -0.59 | 1606.9 | 1609.41 | 1586.56 | 0 |
| 1731432600 | 1606.9 | -21.79 | -1.34 | 1628.69 | 1630.31 | 1606.9 | 0 |
| 1731346200 | 1628.69 | 22.57 | 1.41 | 1606.1199 | 1633.7 | 1606.1199 | 0 |
| 1731087000 | 1606.1199 | -7.98 | -0.49 | 1614.1 | 1620.51 | 1597.49 | 0 |
| 1731000600 | 1614.1 | 7.07 | 0.44 | 1607.03 | 1622.95 | 1599.32 | 0 |
| 1730914200 | 1607.03 | 29.43 | 1.87 | 1577.6 | 1630.22 | 1577.6 | 0 |
| 1730827800 | 1577.6 | 22.41 | 1.44 | 1555.19 | 1579.67 | 1548.77 | 0 |
| 1730741400 | 1555.19 | -8.01 | -0.51 | 1563.2 | 1569.97 | 1555.19 | 0 |
| 1730482200 | 1563.2 | 20.03 | 1.30 | 1543.17 | 1566.51 | 1541.92 | 0 |
| 1730395800 | 1543.17 | -16.67 | -1.07 | 1559.84 | 1559.84 | 1534.09 | 0 |
| 1730309400 | 1559.84 | -6.88 | -0.44 | 1566.72 | 1568.96 | 1549.89 | 0 |
| 1730223000 | 1566.72 | -16.83 | -1.06 | 1583.55 | 1588.31 | 1557.21 | 0 |
