Hot Features
프리미엄
FTSE UK Index (WIGBR)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.97 | -6.08257229833 | 525.6 | 525.6 | 468.37 | 0 | 0 | IX |
| 4 | -36.35 | -6.85874938677 | 529.98 | 542.63 | 468.37 | 0 | 0 | IX |
| 12 | -30.24 | -5.77242445645 | 523.87 | 555.03 | 468.37 | 0 | 0 | IX |
| 26 | -17.17 | -3.36139389193 | 510.8 | 555.03 | 468.37 | 0 | 0 | IX |
| 52 | 0.04 | 0.00810389189409 | 493.59 | 555.03 | 468.37 | 0 | 0 | IX |
| 156 | 26.68 | 5.71367384088 | 466.95 | 555.03 | 408.77 | 0 | 0 | IX |
| 260 | 137.48 | 38.6017127615 | 356.15 | 555.03 | 336.87 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 493.63 | 3.03 | 0.62 | 490.6 | 495.8 | 487.49 | 0 |
| 1744302600 | 490.6 | 14.51 | 3.05 | 476.09 | 506.35 | 476.09 | 0 |
| 1744216200 | 476.09 | -14.45 | -2.95 | 490.54 | 490.54 | 471.28 | 0 |
| 1744129800 | 490.54 | 12.77 | 2.67 | 477.77 | 495.07 | 477.77 | 0 |
| 1744043400 | 477.77 | -21.86 | -4.38 | 499.63 | 499.63 | 468.37 | 0 |
| 1743784200 | 499.63 | -25.97 | -4.94 | 525.6 | 525.6 | 497.73 | 0 |
| 1743697800 | 525.6 | -8.56 | -1.60 | 534.16 | 534.16 | 524.39 | 0 |
| 1743611400 | 534.16 | -1.4 | -0.26 | 535.55999 | 535.55999 | 530.33 | 0 |
| 1743525000 | 535.55999 | 3.24 | 0.61 | 532.32 | 537.83 | 532.32 | 0 |
| 1743438600 | 532.32 | -4.59 | -0.85 | 536.91 | 536.91 | 529.09 | 0 |
| 1743183000 | 536.91 | -0.31 | -0.06 | 537.22 | 539.11 | 535.53 | 0 |
| 1743096600 | 537.22 | -1.36 | -0.25 | 538.58 | 538.58 | 533.85 | 0 |
| 1743010200 | 538.58 | 1.69 | 0.31 | 536.89 | 540.1 | 536.4 | 0 |
| 1742923800 | 536.89 | 1.6 | 0.30 | 535.29 | 540.23 | 535.29 | 0 |
| 1742837400 | 535.29 | -0.76 | -0.14 | 536.04999 | 538.91999 | 533.98 | 0 |
| 1742578200 | 536.04999 | -4.15 | -0.77 | 540.2 | 540.2 | 534.32 | 0 |
| 1742491800 | 540.2 | -0.06 | -0.01 | 540.26 | 542.63 | 537.85 | 0 |
| 1742405400 | 540.26 | 0.38 | 0.07 | 539.88 | 540.97 | 537.04 | 0 |
| 1742319000 | 539.88 | 1.51 | 0.28 | 538.37 | 541.26 | 538.37 | 0 |
| 1742232600 | 538.37 | 2.98 | 0.56 | 535.39 | 538.95 | 534.95 | 0 |
| 1741973400 | 535.39 | 5.41 | 1.02 | 529.98 | 536.09 | 529.61 | 0 |
| 1741887000 | 529.98 | -0.31 | -0.06 | 530.29 | 532.54 | 528.63 | 0 |
| 1741800600 | 530.29 | 3.59 | 0.68 | 526.7 | 531.59 | 526.7 | 0 |
| 1741714200 | 526.7 | -6.32 | -1.19 | 533.02 | 533.32 | 525.71 | 0 |
| 1741627800 | 533.02 | -5.51 | -1.02 | 538.53 | 539.7 | 532.48 | 0 |
| 1741368600 | 538.53 | -1.66 | -0.31 | 540.19 | 540.19 | 536.35 | 0 |
| 1741282200 | 540.19 | -4.48 | -0.82 | 544.66999 | 546.21 | 538.1 | 0 |
| 1741195800 | 544.66999 | 0.67 | 0.12 | 544 | 549.42999 | 544 | 0 |
| 1741109400 | 544 | -8.59 | -1.55 | 552.59 | 552.59 | 543.30999 | 0 |
| 1741023000 | 552.59 | 3.59 | 0.65 | 549 | 555.03 | 549 | 0 |
| 1740763800 | 549 | 3.06 | 0.56 | 545.94 | 549.04999 | 543.08 | 0 |
| 1740677400 | 545.94 | 1.6 | 0.29 | 544.34 | 546.48 | 541.17999 | 0 |
| 1740591000 | 544.34 | 4.52 | 0.84 | 539.82 | 544.71 | 539.82 | 0 |
| 1740504600 | 539.82 | 0.38 | 0.07 | 539.44 | 542.95 | 537.7 | 0 |
| 1740418200 | 539.44 | -0.54 | -0.10 | 539.98 | 541.44 | 536.7 | 0 |
| 1740159000 | 539.98 | -0.47 | -0.09 | 540.45 | 541.91999 | 539.03 | 0 |
| 1740072600 | 540.45 | -3.89 | -0.71 | 544.34 | 544.34 | 539.76 | 0 |
| 1739986200 | 544.34 | -3.69 | -0.67 | 548.03 | 548.33 | 543.45 | 0 |
| 1739899800 | 548.03 | 0.06 | 0.01 | 547.97 | 549.36 | 547.29 | 0 |
| 1739813400 | 547.97 | 2.17 | 0.40 | 545.79999 | 547.97 | 545.72 | 0 |
| 1739554200 | 545.79999 | -1.2 | -0.22 | 547 | 547.57 | 544.92999 | 0 |
| 1739467800 | 547 | -1.77 | -0.32 | 548.77 | 550.19 | 544.61 | 0 |
| 1739381400 | 548.77 | 1.61 | 0.29 | 547.16 | 549.05999 | 545.66999 | 0 |
| 1739295000 | 547.16 | 0.47 | 0.09 | 546.69 | 548.1 | 545.6 | 0 |
| 1739208600 | 546.69 | 3.63 | 0.67 | 543.05999 | 547.77 | 542.69 | 0 |
| 1738949400 | 543.05999 | -1.8 | -0.33 | 544.86 | 544.96 | 542.16 | 0 |
| 1738863000 | 544.86 | 7.08 | 1.32 | 537.78 | 546.78 | 537.78 | 0 |
| 1738776600 | 537.78 | 3.36 | 0.63 | 534.41999 | 537.78 | 533.27 | 0 |
| 1738690200 | 534.41999 | -1.03 | -0.19 | 535.45 | 535.45 | 531.61 | 0 |
| 1738603800 | 535.45 | -5.68 | -1.05 | 541.13 | 541.13 | 531.75 | 0 |
| 1738344600 | 541.13 | 1.71 | 0.32 | 539.41999 | 542.32 | 539.41999 | 0 |
| 1738258200 | 539.41999 | 5.28 | 0.99 | 534.14 | 539.91 | 533.63 | 0 |
| 1738171800 | 534.14 | 1.6 | 0.30 | 532.54 | 535.77 | 531.67999 | 0 |
| 1738085400 | 532.54 | 1.64 | 0.31 | 530.9 | 534.94 | 530.9 | 0 |
| 1737999000 | 530.9 | -0.4 | -0.08 | 531.29999 | 531.6 | 528.54 | 0 |
| 1737739800 | 531.29999 | -3.76 | -0.70 | 535.05999 | 536.26 | 530.66999 | 0 |
| 1737653400 | 535.05999 | 1.28 | 0.24 | 533.78 | 535.45 | 532.95 | 0 |
| 1737567000 | 533.78 | -0.23 | -0.04 | 534.01 | 536.13 | 532.69 | 0 |
| 1737480600 | 534.01 | 2.06 | 0.39 | 531.95 | 534.09 | 531.47 | 0 |
| 1737394200 | 531.95 | 1.02 | 0.19 | 530.92999 | 533.67999 | 530.92999 | 0 |
| 1737135000 | 530.92999 | 7.06 | 1.35 | 523.87 | 532.53 | 523.87 | 0 |
| 1737048600 | 523.87 | 5.47 | 1.06 | 518.4 | 523.87 | 518.4 | 0 |
| 1736962200 | 518.4 | 6.08 | 1.19 | 512.32 | 518.78 | 512.32 | 0 |
| 1736875800 | 512.32 | -0.93 | -0.18 | 513.25 | 514.73 | 511.84 | 0 |
| 1736789400 | 513.25 | -1.3 | -0.25 | 512.91999 | 514 | 511.25 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
