Hot Features
프리미엄
FTSE World Index ex South Africa (WI02)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.01 | 3.01929780149 | 1027.06 | 1060.83 | 1026.93 | 0 | 0 | IX |
| 4 | 21.27 | 2.05150462963 | 1036.8 | 1060.83 | 1000.46 | 0 | 0 | IX |
| 12 | 54.4 | 5.4201082029 | 1003.67 | 1060.83 | 1000.46 | 0 | 0 | IX |
| 26 | 70.01 | 7.08560208894 | 988.06 | 1060.83 | 913.22 | 0 | 0 | IX |
| 52 | 175.89 | 19.9381078691 | 882.18 | 1060.83 | 881.93 | 0 | 0 | IX |
| 156 | 215.06 | 25.5109666552 | 843.01 | 1060.83 | 641.8 | 0 | 0 | IX |
| 260 | 382.82 | 56.6930766383 | 675.25 | 1060.83 | 442.25 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1059.9 | 5.1 | 0.48 | 1058.2 | 1060.83 | 1057.98 | 0 |
| 1737653400 | 1054.8 | 0.35 | 0.03 | 1052.82 | 1055.69 | 1051.93 | 0 |
| 1737567000 | 1054.45 | 8.08 | 0.77 | 1048.21 | 1054.8 | 1047.83 | 0 |
| 1737480600 | 1046.3699 | 7.48 | 0.72 | 1040.95 | 1046.46 | 1038.16 | 0 |
| 1737394200 | 1038.89 | 1.39 | 0.13 | 1036.3599 | 1040.9 | 1036.3599 | 0 |
| 1737135000 | 1037.5 | 6.69 | 0.65 | 1027.06 | 1037.75 | 1026.93 | 0 |
| 1737048600 | 1030.81 | 6.96 | 0.68 | 1027.31 | 1031.01 | 1026.3 | 0 |
| 1736962200 | 1023.85 | 16.8 | 1.67 | 1010.88 | 1027.09 | 1010.17 | 0 |
| 1736875800 | 1007.05 | 2.69 | 0.27 | 1008.97 | 1013.62 | 1005.83 | 0 |
| 1736789400 | 1004.36 | -4.3 | -0.43 | 1006.58 | 1007.47 | 1000.46 | 0 |
| 1736530200 | 1008.66 | -15.33 | -1.50 | 1023.06 | 1023.45 | 1006.96 | 0 |
| 1736443800 | 1023.99 | 4.61 | 0.45 | 1023.45 | 1024.42 | 1022.12 | 0 |
| 1736357400 | 1019.38 | -8.71 | -0.85 | 1024.4 | 1024.82 | 1019.38 | 0 |
| 1736271000 | 1028.09 | -8.51 | -0.82 | 1033.83 | 1037.16 | 1026.98 | 0 |
| 1736184600 | 1036.6 | 13.61 | 1.33 | 1025.23 | 1038.2 | 1025.14 | 0 |
| 1735925400 | 1022.99 | 7.73 | 0.76 | 1016.15 | 1023.73 | 1015.42 | 0 |
| 1735839000 | 1015.26 | -1.68 | -0.17 | 1017.12 | 1023.52 | 1015.26 | 0 |
| 1735666200 | 1016.94 | -6.12 | -0.60 | 1020.73 | 1023.32 | 1016.94 | 0 |
| 1735579800 | 1023.06 | -2.79 | -0.27 | 1029.39 | 1029.81 | 1015.61 | 0 |
| 1735320600 | 1025.85 | -8.07 | -0.78 | 1036.8 | 1038.1 | 1025.03 | 0 |
| 1735061400 | 1033.92 | 9.99 | 0.98 | 1027.39 | 1034.03 | 1027.2 | 0 |
| 1734975000 | 1023.93 | -3.65 | -0.36 | 1022.76 | 1024.82 | 1018.21 | 0 |
| 1734715800 | 1027.58 | 11.3 | 1.11 | 1012.82 | 1027.6099 | 1006.62 | 0 |
| 1734629400 | 1016.28 | -29.43 | -2.81 | 1017.87 | 1023.3 | 1015.5 | 0 |
| 1734543000 | 1045.71 | 0.28 | 0.03 | 1045.41 | 1046.79 | 1043.6199 | 0 |
| 1734456600 | 1045.43 | -4.24 | -0.40 | 1049.04 | 1049.07 | 1043.6099 | 0 |
| 1734370200 | 1049.67 | 4.07 | 0.39 | 1046.99 | 1049.8599 | 1045.92 | 0 |
| 1734111000 | 1045.6 | -6.8 | -0.65 | 1047.72 | 1050.88 | 1045.05 | 0 |
| 1734024600 | 1052.4 | -1.02 | -0.10 | 1054.76 | 1055.05 | 1051 | 0 |
| 1733938200 | 1053.42 | 4.16 | 0.40 | 1046.89 | 1054.1 | 1046.01 | 0 |
| 1733851800 | 1049.26 | -4.25 | -0.40 | 1051.78 | 1051.92 | 1048.8699 | 0 |
| 1733765400 | 1053.51 | -2.73 | -0.26 | 1055.94 | 1057.72 | 1052.66 | 0 |
| 1733506200 | 1056.24 | -1.02 | -0.10 | 1054.74 | 1058.33 | 1054.71 | 0 |
| 1733419800 | 1057.26 | 2.97 | 0.28 | 1055.33 | 1057.55 | 1055.28 | 0 |
| 1733333400 | 1054.29 | 5.24 | 0.50 | 1049.51 | 1054.43 | 1048.93 | 0 |
| 1733247000 | 1049.05 | 2.19 | 0.21 | 1048.48 | 1050.55 | 1047.8 | 0 |
| 1733160600 | 1046.8599 | 2.24 | 0.21 | 1044.6199 | 1047.43 | 1043.8 | 0 |
| 1732901400 | 1044.6199 | 5.59 | 0.54 | 1039.65 | 1045.05 | 1038.52 | 0 |
| 1732815000 | 1039.03 | 1.16 | 0.11 | 1038.28 | 1039.09 | 1037.8699 | 0 |
| 1732728600 | 1037.8699 | 0.24 | 0.02 | 1039.49 | 1040.71 | 1036.8699 | 0 |
| 1732642200 | 1037.63 | 1.85 | 0.18 | 1036.31 | 1038.58 | 1035.16 | 0 |
| 1732555800 | 1035.78 | 2.53 | 0.24 | 1035.91 | 1042.79 | 1034.91 | 0 |
| 1732296600 | 1033.25 | 5.1 | 0.50 | 1029.97 | 1033.41 | 1028.41 | 0 |
| 1732210200 | 1028.15 | 7.29 | 0.71 | 1024.68 | 1028.58 | 1022.02 | 0 |
| 1732123800 | 1020.86 | -3.94 | -0.38 | 1025.98 | 1026.34 | 1017.61 | 0 |
| 1732037400 | 1024.8 | 1.76 | 0.17 | 1024.43 | 1024.8 | 1018.01 | 0 |
| 1731951000 | 1023.04 | 3.94 | 0.39 | 1019.01 | 1024.13 | 1017.8 | 0 |
| 1731691800 | 1019.1 | -12.13 | -1.18 | 1029.79 | 1030.19 | 1018.9 | 0 |
| 1731605400 | 1031.23 | -3.77 | -0.36 | 1032.57 | 1035.1199 | 1031.16 | 0 |
| 1731519000 | 1035 | 0.38 | 0.04 | 1034.42 | 1036 | 1030.41 | 0 |
| 1731432600 | 1034.6199 | -8.16 | -0.78 | 1041.46 | 1041.59 | 1034.02 | 0 |
| 1731346200 | 1042.78 | 2.35 | 0.23 | 1040.17 | 1044.42 | 1040.07 | 0 |
| 1731087000 | 1040.43 | -0.08 | -0.01 | 1041.09 | 1041.93 | 1039.33 | 0 |
| 1731000600 | 1040.51 | 12.42 | 1.21 | 1032.64 | 1041.08 | 1032.6 | 0 |
| 1730914200 | 1028.09 | 12.3 | 1.21 | 1014.59 | 1028.33 | 1013.01 | 0 |
| 1730827800 | 1015.79 | 8.65 | 0.86 | 1006.82 | 1016.27 | 1006.65 | 0 |
| 1730741400 | 1007.14 | -3.2 | -0.32 | 1009.53 | 1010.88 | 1004.55 | 0 |
| 1730482200 | 1010.34 | 2.85 | 0.28 | 1003.67 | 1012.91 | 1003.1 | 0 |
| 1730395800 | 1007.49 | -14.85 | -1.45 | 1019.01 | 1019.82 | 1005.33 | 0 |
| 1730309400 | 1022.34 | -1.35 | -0.13 | 1023.28 | 1024.83 | 1019.13 | 0 |
| 1730223000 | 1023.69 | -0.29 | -0.03 | 1022.89 | 1024.49 | 1019.52 | 0 |
| 1730136600 | 1023.98 | -0.17 | -0.02 | 1019.59 | 1025.38 | 1019.47 | 0 |
