Hot Features
프리미엄
FTSE India Index (WIIND)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.71 | -0.197235004413 | 5937.08 | 6000.78 | 5782.39 | 0 | 0 | IX |
| 4 | -289.1 | -4.65204595082 | 6214.47 | 6306.83 | 5782.39 | 0 | 0 | IX |
| 12 | -405.56 | -6.40600985953 | 6330.93 | 6463.57 | 5782.39 | 0 | 0 | IX |
| 26 | -622.2 | -9.50276209342 | 6547.57 | 6863.14 | 5782.39 | 0 | 0 | IX |
| 52 | 444.38 | 8.1076593827 | 5480.99 | 6863.14 | 5411.63 | 0 | 0 | IX |
| 156 | 1715.75 | 40.7578356241 | 4209.62 | 6863.14 | 3645.27 | 0 | 0 | IX |
| 260 | 3123.48 | 111.477609756 | 2801.89 | 6863.14 | 1783.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5912.42 | 85.95 | 1.48 | 5826.47 | 5915.66 | 5826.47 | 0 |
| 1738085400 | 5826.47 | 12.54 | 0.22 | 5813.93 | 5875.42 | 5782.39 | 0 |
| 1737999000 | 5813.93 | -110.54 | -1.87 | 5924.47 | 5924.47 | 5803.4399 | 0 |
| 1737739800 | 5924.47 | -55.43 | -0.93 | 5979.9 | 6000.78 | 5913.8 | 0 |
| 1737653400 | 5979.9 | 42.82 | 0.72 | 5937.08 | 5992.97 | 5927.74 | 0 |
| 1737567000 | 5937.08 | -2.34 | -0.04 | 5939.42 | 5953.27 | 5878.63 | 0 |
| 1737480600 | 5939.42 | -102.73 | -1.70 | 6042.15 | 6055.31 | 5934.4799 | 0 |
| 1737394200 | 6042.15 | 30.7 | 0.51 | 6011.45 | 6054.12 | 5994.45 | 0 |
| 1737135000 | 6011.45 | -4.78 | -0.08 | 6016.2299 | 6027.15 | 5980.11 | 0 |
| 1737048600 | 6016.2299 | 41.59 | 0.70 | 5974.64 | 6033.8 | 5974.64 | 0 |
| 1736962200 | 5974.64 | 16.24 | 0.27 | 5958.4 | 5996.07 | 5948 | 0 |
| 1736875800 | 5958.4 | 65.44 | 1.11 | 5892.96 | 5973.25 | 5892.96 | 0 |
| 1736789400 | 5892.96 | -150.84 | -2.50 | 5888.66 | 5897.31 | 5888.66 | 0 |
| 1736530200 | 6043.8 | -57.07 | -0.94 | 6046.4 | 6101.13 | 6036.91 | 0 |
| 1736443800 | 6100.87 | -49.85 | -0.81 | 6144.86 | 6147.6 | 6096.43 | 0 |
| 1736357400 | 6150.72 | -22.87 | -0.37 | 6154.11 | 6162.61 | 6101.74 | 0 |
| 1736271000 | 6173.59 | 25.07 | 0.41 | 6184.61 | 6191.51 | 6168.95 | 0 |
| 1736184600 | 6148.52 | -128 | -2.04 | 6258.88 | 6265.58 | 6130.74 | 0 |
| 1735925400 | 6276.52 | -26 | -0.41 | 6286.02 | 6306.83 | 6269.59 | 0 |
| 1735839000 | 6302.52 | 130.87 | 2.12 | 6214.47 | 6306.04 | 6213.97 | 0 |
| 1735666200 | 6171.65 | -0.74 | -0.01 | 6119.17 | 6185.05 | 6119.17 | 0 |
| 1735579800 | 6172.39 | -21.98 | -0.35 | 6190.4399 | 6216.06 | 6148.4 | 0 |
| 1735320600 | 6194.37 | 13.34 | 0.22 | 6227.2299 | 6228.78 | 6191.67 | 0 |
| 1735061400 | 6181.03 | -4.97 | -0.08 | 6200.33 | 6215.62 | 6176.03 | 0 |
| 1734975000 | 6186 | 27.67 | 0.45 | 6190.59 | 6223.31 | 6164.52 | 0 |
| 1734715800 | 6158.33 | -123.98 | -1.97 | 6258.05 | 6288.63 | 6147.25 | 0 |
| 1734629400 | 6282.31 | -52.59 | -0.83 | 6263.32 | 6289.89 | 6258.64 | 0 |
| 1734543000 | 6334.9 | -43.83 | -0.69 | 6347.72 | 6370.54 | 6319.61 | 0 |
| 1734456600 | 6378.7299 | -75.65 | -1.17 | 6434.86 | 6434.86 | 6370.75 | 0 |
| 1734370200 | 6454.38 | -4.91 | -0.08 | 6458.65 | 6459.28 | 6435.41 | 0 |
| 1734111000 | 6459.29 | 30.68 | 0.48 | 6367.95 | 6463.57 | 6328.76 | 0 |
| 1734024600 | 6428.61 | -23.59 | -0.37 | 6442.66 | 6447.51 | 6424.86 | 0 |
| 1733938200 | 6452.2 | 12.6 | 0.20 | 6445.86 | 6460.43 | 6441.49 | 0 |
| 1733851800 | 6439.6 | 4.08 | 0.06 | 6443.71 | 6449.62 | 6413.68 | 0 |
| 1733765400 | 6435.52 | -10.39 | -0.16 | 6422.05 | 6447.78 | 6421.55 | 0 |
| 1733506200 | 6445.91 | 5.28 | 0.08 | 6432.76 | 6458.9 | 6426.89 | 0 |
| 1733419800 | 6440.63 | 51.9 | 0.81 | 6377.33 | 6462.91 | 6360.4 | 0 |
| 1733333400 | 6388.7299 | 16.35 | 0.26 | 6396.93 | 6399.7 | 6356.63 | 0 |
| 1733247000 | 6372.38 | 51.06 | 0.81 | 6347.71 | 6375.21 | 6347.71 | 0 |
| 1733160600 | 6321.32 | 46.17 | 0.74 | 6290.79 | 6322.7299 | 6278.99 | 0 |
| 1732901400 | 6275.15 | 49.62 | 0.80 | 6237.68 | 6291.34 | 6236.71 | 0 |
| 1732815000 | 6225.53 | -56.87 | -0.91 | 6307.71 | 6313.58 | 6215.53 | 0 |
| 1732728600 | 6282.4 | 39 | 0.62 | 6253.92 | 6295.25 | 6247.56 | 0 |
| 1732642200 | 6243.4 | 1.9 | 0.03 | 6252.72 | 6258.43 | 6234.82 | 0 |
| 1732555800 | 6241.5 | 83.02 | 1.35 | 6261.9 | 6281.93 | 6230.83 | 0 |
| 1732296600 | 6158.4799 | 116.83 | 1.93 | 6090.2299 | 6167.72 | 6066.52 | 0 |
| 1732210200 | 6041.65 | -59.39 | -0.97 | 6023.71 | 6051.25 | 6019.9799 | 0 |
| 1732123800 | 6101.04 | 0 | 0.00 | 6101.04 | 6101.04 | 6101.04 | 0 |
| 1732037400 | 6101.04 | 26.95 | 0.44 | 6148.03 | 6166.09 | 6087.38 | 0 |
| 1731951000 | 6074.09 | -19.9 | -0.33 | 6076.09 | 6108.22 | 6048.26 | 0 |
| 1731691800 | 6093.99 | 0 | 0.00 | 6093.99 | 6093.99 | 6093.99 | 0 |
| 1731605400 | 6093.99 | 10.67 | 0.18 | 6118.75 | 6121.31 | 6082.8 | 0 |
| 1731519000 | 6083.32 | -108.06 | -1.75 | 6116.79 | 6148.75 | 6070.6899 | 0 |
| 1731432600 | 6191.38 | -71.97 | -1.15 | 6269.04 | 6279.7299 | 6179.42 | 0 |
| 1731346200 | 6263.35 | -13.02 | -0.21 | 6260.57 | 6313.52 | 6252.99 | 0 |
| 1731087000 | 6276.37 | -38.72 | -0.61 | 6312.46 | 6315.15 | 6263.61 | 0 |
| 1731000600 | 6315.09 | -67.79 | -1.06 | 6330.93 | 6335.75 | 6312.21 | 0 |
| 1730914200 | 6382.88 | 105.06 | 1.67 | 6336.95 | 6388.1899 | 6311.6899 | 0 |
| 1730827800 | 6277.82 | 40.6 | 0.65 | 6219.9399 | 6282.47 | 6184.58 | 0 |
| 1730741400 | 6237.22 | -83.72 | -1.32 | 6229.59 | 6241.4399 | 6191.32 | 0 |
| 1730482200 | 6320.9399 | 36.61 | 0.58 | 6284.33 | 6335.17 | 6284.33 | 0 |
| 1730395800 | 6284.33 | -34.79 | -0.55 | 6295.52 | 6297.51 | 6270.57 | 0 |
| 1730309400 | 6319.12 | -22.32 | -0.35 | 6340.14 | 6362.56 | 6313.4399 | 0 |
