Hot Features
프리미엄
FTSE 350 Technology (UB5510)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.72 | 0.444490483948 | 1061.89 | 1089.07 | 1055.71 | 0 | 0 | IX |
| 4 | -54.84 | -4.89009764145 | 1121.45 | 1146.18 | 1018.12 | 0 | 0 | IX |
| 12 | 12.92 | 1.22616708899 | 1053.69 | 1185.56 | 981.19 | 0 | 0 | IX |
| 26 | -190.39 | -15.1463802705 | 1257 | 1264.35 | 981.19 | 0 | 0 | IX |
| 52 | -80.7 | -7.03384438382 | 1147.31 | 1303.75 | 981.19 | 0 | 0 | IX |
| 156 | -34.34 | -3.11912439257 | 1100.95 | 1477.4 | 981.19 | 0 | 0 | IX |
| 260 | 920.81 | 631.556927298 | 145.8 | 1477.4 | 145.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1066.6099 | -19.64 | -1.81 | 1086.25 | 1086.58 | 1065.48 | 0 |
| 1732555800 | 1086.25 | 16.54 | 1.55 | 1069.71 | 1089.07 | 1069.71 | 0 |
| 1732296600 | 1069.71 | 1.93 | 0.18 | 1067.78 | 1077.43 | 1062.15 | 0 |
| 1732210200 | 1067.78 | 2.42 | 0.23 | 1065.3599 | 1071.66 | 1060.92 | 0 |
| 1732123800 | 1065.3599 | 6.52 | 0.62 | 1058.84 | 1072.54 | 1058.82 | 0 |
| 1732037400 | 1058.84 | -3.05 | -0.29 | 1061.89 | 1076.74 | 1055.71 | 0 |
| 1731951000 | 1061.89 | 13.93 | 1.33 | 1047.96 | 1063.78 | 1047.96 | 0 |
| 1731691800 | 1047.96 | 14.63 | 1.42 | 1033.33 | 1057.3699 | 1028.47 | 0 |
| 1731605400 | 1033.33 | -2.22 | -0.21 | 1035.55 | 1037.13 | 1018.12 | 0 |
| 1731519000 | 1035.55 | 1.68 | 0.16 | 1033.8699 | 1049.57 | 1031.91 | 0 |
| 1731432600 | 1033.8699 | -31.91 | -2.99 | 1065.78 | 1065.78 | 1028.84 | 0 |
| 1731346200 | 1065.78 | -21.06 | -1.94 | 1086.84 | 1090.27 | 1064.23 | 0 |
| 1731087000 | 1086.84 | -51.68 | -4.54 | 1138.52 | 1138.52 | 1081.13 | 0 |
| 1731000600 | 1138.52 | 35.88 | 3.25 | 1102.64 | 1146.18 | 1102.64 | 0 |
| 1730914200 | 1102.64 | -10.15 | -0.91 | 1112.79 | 1130.51 | 1084.33 | 0 |
| 1730827800 | 1112.79 | 3.92 | 0.35 | 1108.8699 | 1117.66 | 1108.55 | 0 |
| 1730741400 | 1108.8699 | -1.76 | -0.16 | 1110.63 | 1121.17 | 1108.8699 | 0 |
| 1730482200 | 1110.63 | 2.54 | 0.23 | 1108.09 | 1118.97 | 1107.32 | 0 |
| 1730395800 | 1108.09 | -7.5 | -0.67 | 1115.59 | 1117.35 | 1099.76 | 0 |
| 1730309400 | 1115.59 | -11.99 | -1.06 | 1127.58 | 1132.04 | 1114.08 | 0 |
| 1730223000 | 1127.58 | 6.13 | 0.55 | 1121.45 | 1138.98 | 1112.91 | 0 |
| 1730136600 | 1121.45 | 6.75 | 0.61 | 1114.7 | 1125.1 | 1112.17 | 0 |
| 1729873800 | 1114.7 | 17.07 | 1.56 | 1097.63 | 1118.58 | 1093.77 | 0 |
| 1729787400 | 1097.63 | 2.24 | 0.20 | 1095.39 | 1118.5 | 1095.3699 | 0 |
| 1729701000 | 1095.39 | -17.96 | -1.61 | 1113.35 | 1113.35 | 1092.9 | 0 |
| 1729614600 | 1113.35 | 6.63 | 0.60 | 1106.72 | 1117.07 | 1103.25 | 0 |
| 1729528200 | 1106.72 | -5.06 | -0.46 | 1111.78 | 1127.21 | 1106.56 | 0 |
| 1729269000 | 1111.78 | 14.67 | 1.34 | 1097.1099 | 1123.34 | 1097.1099 | 0 |
| 1729182600 | 1097.1099 | -1.96 | -0.18 | 1099.07 | 1104.29 | 1083.42 | 0 |
| 1729096200 | 1099.07 | 8.71 | 0.80 | 1090.3599 | 1107.66 | 1090.3599 | 0 |
| 1729009800 | 1090.3599 | -32.4 | -2.89 | 1122.76 | 1122.76 | 1086.31 | 0 |
| 1728923400 | 1122.76 | -0.91 | -0.08 | 1123.67 | 1129.44 | 1110.46 | 0 |
| 1728664200 | 1123.67 | 5.55 | 0.50 | 1118.1199 | 1130.03 | 1117.54 | 0 |
| 1728577800 | 1118.1199 | 3.36 | 0.30 | 1114.76 | 1120.49 | 1101.29 | 0 |
| 1728491400 | 1114.76 | 6.64 | 0.60 | 1108.1199 | 1117.07 | 1099.56 | 0 |
| 1728405000 | 1108.1199 | -57.52 | -4.93 | 1165.64 | 1165.64 | 1104.1 | 0 |
| 1728318600 | 1165.64 | 4 | 0.34 | 1161.64 | 1167.54 | 1153.95 | 0 |
| 1728059400 | 1161.64 | 3.05 | 0.26 | 1158.59 | 1166.77 | 1153.31 | 0 |
| 1727973000 | 1158.59 | -13.99 | -1.19 | 1172.58 | 1172.94 | 1153.89 | 0 |
| 1727886600 | 1172.58 | 12.81 | 1.10 | 1159.77 | 1182.58 | 1159.77 | 0 |
| 1727800200 | 1159.77 | 2.76 | 0.24 | 1157.01 | 1167.98 | 1148.68 | 0 |
| 1727713800 | 1157.01 | -3.49 | -0.30 | 1160.5 | 1185.56 | 1155.77 | 0 |
| 1727454600 | 1160.5 | 6.29 | 0.54 | 1154.21 | 1168.64 | 1152.57 | 0 |
| 1727368200 | 1154.21 | 48.95 | 4.43 | 1105.26 | 1162.2 | 1105.05 | 0 |
| 1727281800 | 1105.26 | 9.49 | 0.87 | 1095.77 | 1109.01 | 1095.77 | 0 |
| 1727195400 | 1095.77 | 47.02 | 4.48 | 1048.75 | 1103.55 | 1048.75 | 0 |
| 1727109000 | 1048.75 | 9.2 | 0.88 | 1039.55 | 1049.18 | 1030.67 | 0 |
| 1726849800 | 1039.55 | -26.46 | -2.48 | 1066.01 | 1066.01 | 1039.55 | 0 |
| 1726763400 | 1066.01 | 29.97 | 2.89 | 1036.04 | 1081.8599 | 1036.04 | 0 |
| 1726677000 | 1036.04 | -3.84 | -0.37 | 1039.88 | 1039.93 | 1030.3 | 0 |
| 1726590600 | 1039.88 | 6.34 | 0.61 | 1033.54 | 1045.9 | 1033.41 | 0 |
| 1726504200 | 1033.54 | 1.8 | 0.17 | 1031.74 | 1036.25 | 1021.32 | 0 |
| 1726245000 | 1031.74 | 15.29 | 1.50 | 1016.45 | 1035.09 | 1016.45 | 0 |
| 1726158600 | 1016.45 | 24.51 | 2.47 | 991.94 | 1021.24 | 991.94 | 0 |
| 1726072200 | 991.94 | 5.51 | 0.56 | 986.43 | 1007.05 | 986.43 | 0 |
| 1725985800 | 986.43 | -6.08 | -0.61 | 992.51 | 1001.21 | 982.2 | 0 |
| 1725899400 | 992.51 | 8.79 | 0.89 | 983.72 | 998.44 | 983.72 | 0 |
| 1725640200 | 983.72 | -26.44 | -2.62 | 1010.16 | 1010.57 | 981.19 | 0 |
| 1725553800 | 1010.16 | -0.18 | -0.02 | 1010.34 | 1017.73 | 1001.73 | 0 |
| 1725467400 | 1010.34 | -7.28 | -0.72 | 1017.62 | 1018.15 | 1004.21 | 0 |
| 1725381000 | 1017.62 | -36.07 | -3.42 | 1053.69 | 1053.69 | 1013.4 | 0 |
| 1725294600 | 1053.69 | -6.82 | -0.64 | 1060.51 | 1060.51 | 1040.38 | 0 |
| 1725035400 | 1060.51 | -4.04 | -0.38 | 1064.55 | 1076.85 | 1056.8 | 0 |
| 1724949000 | 1064.55 | 0.9 | 0.08 | 1063.65 | 1068.68 | 1058.26 | 0 |
| 1724862600 | 1063.65 | -18.38 | -1.70 | 1082.03 | 1082.03 | 1059.8 | 0 |
| 1724776200 | 1082.03 | 7.18 | 0.67 | 1074.85 | 1092.44 | 1074.85 | 0 |
