Hot Features
프리미엄
FTSE 350 Travel & Leisure (UB6010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.27 | -0.532988964546 | 425.9 | 426.13 | 413.95 | 0 | 0 | IX |
| 4 | -3.52 | -0.824066487182 | 427.15 | 434.09 | 410.06 | 0 | 0 | IX |
| 12 | -5.66 | -1.31845605535 | 429.29 | 446.13 | 403.51 | 0 | 0 | IX |
| 26 | -63.88 | -13.1033209575 | 487.51 | 499.62 | 403.51 | 0 | 0 | IX |
| 52 | -30.34 | -6.68326100844 | 453.97 | 518.41 | 403.51 | 0 | 0 | IX |
| 156 | 118.67 | 38.9133001049 | 304.96 | 518.41 | 289.21 | 0 | 0 | IX |
| 260 | 367.9 | 660.147137987 | 55.73 | 518.41 | 55.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 416.45 | -3.22 | -0.77 | 419.67 | 419.85 | 413.95 | 0 |
| 1732901400 | 419.67 | -0.19 | -0.05 | 419.86 | 420.98 | 417.77 | 0 |
| 1732815000 | 419.86 | -0.63 | -0.15 | 420.49 | 420.67 | 418.23 | 0 |
| 1732728600 | 420.49 | -1.65 | -0.39 | 422.14 | 422.42 | 418.4 | 0 |
| 1732642200 | 422.14 | -3.76 | -0.88 | 425.9 | 426.13 | 421.71 | 0 |
| 1732555800 | 425.9 | -4.74 | -1.10 | 430.64 | 432.95 | 425.53 | 0 |
| 1732296600 | 430.64 | 1.94 | 0.45 | 428.7 | 432.84 | 428.33 | 0 |
| 1732210200 | 428.7 | 7.67 | 1.82 | 421.03 | 429.46 | 421.02 | 0 |
| 1732123800 | 421.03 | -2.83 | -0.67 | 423.86 | 424.46 | 420.38 | 0 |
| 1732037400 | 423.86 | -3.18 | -0.74 | 427.04 | 429.35 | 422.44 | 0 |
| 1731951000 | 427.04 | 4.7 | 1.11 | 422.34 | 428.87 | 420.71 | 0 |
| 1731691800 | 422.34 | 4.51 | 1.08 | 417.83 | 424.82 | 416.15 | 0 |
| 1731605400 | 417.83 | 3.62 | 0.87 | 414.21 | 419.92 | 413.59 | 0 |
| 1731519000 | 414.21 | 1.67 | 0.40 | 412.54 | 417.81 | 410.06 | 0 |
| 1731432600 | 412.54 | -5.72 | -1.37 | 418.26 | 419.65 | 411.78 | 0 |
| 1731346200 | 418.26 | -1.65 | -0.39 | 419.91 | 422.97 | 417.51 | 0 |
| 1731087000 | 419.91 | -6.62 | -1.55 | 426.53 | 427.52 | 418.97 | 0 |
| 1731000600 | 426.53 | -1.77 | -0.41 | 428.3 | 432.56 | 426.53 | 0 |
| 1730914200 | 428.3 | -1.43 | -0.33 | 429.73 | 434.09 | 425.1 | 0 |
| 1730827800 | 429.73 | 2.58 | 0.60 | 427.15 | 430.39 | 425.64 | 0 |
| 1730741400 | 427.15 | 2.81 | 0.66 | 424.34 | 431.15 | 424.33 | 0 |
| 1730482200 | 424.34 | 0.47 | 0.11 | 423.87 | 432.41 | 423.79 | 0 |
| 1730395800 | 423.87 | 10.99 | 2.66 | 412.88 | 423.87 | 412.78 | 0 |
| 1730309400 | 412.88 | -0.34 | -0.08 | 413.22 | 416.88 | 410.07 | 0 |
| 1730223000 | 413.22 | -10.1 | -2.39 | 423.32 | 424.37 | 412.23 | 0 |
| 1730136600 | 423.32 | -5.81 | -1.35 | 429.13 | 429.13 | 416.65 | 0 |
| 1729873800 | 429.13 | 2.05 | 0.48 | 427.08 | 430.52 | 426.21 | 0 |
| 1729787400 | 427.08 | -0.08 | -0.02 | 427.16 | 433.63 | 426.8 | 0 |
| 1729701000 | 427.16 | -4.03 | -0.93 | 431.19 | 431.28 | 426.76 | 0 |
| 1729614600 | 431.19 | 1.89 | 0.44 | 429.3 | 432.69 | 426.97 | 0 |
| 1729528200 | 429.3 | 3.24 | 0.76 | 426.06 | 432.54 | 426.05 | 0 |
| 1729269000 | 426.06 | -2.16 | -0.50 | 428.22 | 431.99 | 424.15 | 0 |
| 1729182600 | 428.22 | 4.12 | 0.97 | 424.1 | 429.82 | 424.07 | 0 |
| 1729096200 | 424.1 | 4.29 | 1.02 | 419.81 | 426.84 | 419.74 | 0 |
| 1729009800 | 419.81 | -15.1 | -3.47 | 434.91 | 434.91 | 417.32 | 0 |
| 1728923400 | 434.91 | -0.54 | -0.12 | 435.45 | 436.54 | 432.67 | 0 |
| 1728664200 | 435.45 | -0.58 | -0.13 | 436.03 | 437.87 | 432.72 | 0 |
| 1728577800 | 436.03 | 2.2 | 0.51 | 433.83 | 438.99 | 432.95 | 0 |
| 1728491400 | 433.83 | 1.16 | 0.27 | 432.67 | 434.7 | 430.04 | 0 |
| 1728405000 | 432.67 | -12.25 | -2.75 | 444.92 | 444.92 | 432.03 | 0 |
| 1728318600 | 444.92 | 8.75 | 2.01 | 436.17 | 446.13 | 436.16 | 0 |
| 1728059400 | 436.17 | 4.16 | 0.96 | 432.01 | 437.86 | 432.01 | 0 |
| 1727973000 | 432.01 | 5.76 | 1.35 | 426.25 | 433.36 | 426.11 | 0 |
| 1727886600 | 426.25 | 6.61 | 1.58 | 419.64 | 432.23 | 419.64 | 0 |
| 1727800200 | 419.64 | 9.1 | 2.22 | 410.54 | 420.78 | 408.02 | 0 |
| 1727713800 | 410.54 | 1.2 | 0.29 | 409.34 | 414.82 | 408.94 | 0 |
| 1727454600 | 409.34 | 2.5 | 0.61 | 406.84 | 411.39 | 406.84 | 0 |
| 1727368200 | 406.84 | -18.76 | -4.41 | 425.6 | 425.6 | 403.51 | 0 |
| 1727281800 | 425.6 | -7.68 | -1.77 | 433.28 | 433.36 | 424.02 | 0 |
| 1727195400 | 433.28 | -1.09 | -0.25 | 434.37 | 437.63 | 433.28 | 0 |
| 1727109000 | 434.37 | 2.48 | 0.57 | 431.89 | 436.6 | 431.72 | 0 |
| 1726849800 | 431.89 | -6.52 | -1.49 | 438.41 | 438.41 | 429.62 | 0 |
| 1726763400 | 438.41 | 7.11 | 1.65 | 431.3 | 439.83 | 431.3 | 0 |
| 1726677000 | 431.3 | -1.01 | -0.23 | 432.31 | 433.31 | 430.09 | 0 |
| 1726590600 | 432.31 | 4.07 | 0.95 | 428.24 | 433.59 | 428.23 | 0 |
| 1726504200 | 428.24 | -1.3 | -0.30 | 429.54 | 431.89 | 426.81 | 0 |
| 1726245000 | 429.54 | 2.52 | 0.59 | 427.02 | 430.62 | 426.3 | 0 |
| 1726158600 | 427.02 | 4.74 | 1.12 | 422.28 | 430.11 | 422.28 | 0 |
| 1726072200 | 422.28 | 0.41 | 0.10 | 421.87 | 427.43 | 420.96 | 0 |
| 1725985800 | 421.87 | -7.42 | -1.73 | 429.29 | 430.31 | 420.8 | 0 |
| 1725899400 | 429.29 | 3.7 | 0.87 | 425.59 | 430.23 | 425.59 | 0 |
| 1725640200 | 425.59 | -8.83 | -2.03 | 434.42 | 434.42 | 425.59 | 0 |
| 1725553800 | 434.42 | -1.72 | -0.39 | 436.14 | 437.41 | 433.95 | 0 |
| 1725467400 | 436.14 | -4.27 | -0.97 | 440.41 | 441.26 | 433.29 | 0 |
| 1725381000 | 440.41 | -12.96 | -2.86 | 453.37 | 454.1 | 440.31 | 0 |
