Hot Features
프리미엄
FTSE Ireland Index (WIIRL)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.14 | 0.834744737479 | 495.96 | 524.1 | 495.96 | 0 | 0 | IX |
| 4 | 38.07 | 8.2397246932 | 462.03 | 524.1 | 461.75 | 0 | 0 | IX |
| 12 | 71.78 | 16.758498319 | 428.32 | 524.1 | 421.39 | 0 | 0 | IX |
| 26 | 44.67 | 9.80831302286 | 455.43 | 524.1 | 416.96 | 0 | 0 | IX |
| 52 | 69.3 | 16.0863509749 | 430.8 | 524.1 | 416.96 | 0 | 0 | IX |
| 156 | 84.63 | 20.3697017835 | 415.47 | 524.1 | 324.55 | 0 | 0 | IX |
| 260 | 127.51 | 34.2226039346 | 372.59 | 524.1 | 300.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 498.28 | -14.74 | -2.87 | 513.02 | 516.22 | 497.17 | 0 |
| 1741627800 | 513.02 | -5.47 | -1.05 | 518.49 | 520.46 | 507.27 | 0 |
| 1741368600 | 518.49 | -2.16 | -0.41 | 520.65 | 522.03 | 516.6 | 0 |
| 1741282200 | 520.65 | 8.97 | 1.75 | 511.68 | 524.1 | 511.68 | 0 |
| 1741195800 | 511.68 | 15.72 | 3.17 | 495.96 | 513.35 | 495.96 | 0 |
| 1741109400 | 495.96 | -8.95 | -1.77 | 504.91 | 504.91 | 495.55 | 0 |
| 1741023000 | 504.91 | 0.88 | 0.17 | 504.03 | 510.29 | 501.41 | 0 |
| 1740763800 | 504.03 | 6.31 | 1.27 | 497.72 | 504.03 | 493.3 | 0 |
| 1740677400 | 497.72 | 1.8 | 0.36 | 495.92 | 499.45 | 492.5 | 0 |
| 1740591000 | 495.92 | 0.16 | 0.03 | 495.76 | 501.83 | 493.26 | 0 |
| 1740504600 | 495.76 | 3.95 | 0.80 | 491.81 | 496.32 | 489.98 | 0 |
| 1740418200 | 491.81 | 7.75 | 1.60 | 484.06 | 491.81 | 480.88 | 0 |
| 1740159000 | 484.06 | 19.07 | 4.10 | 464.99 | 484.06 | 464.99 | 0 |
| 1740072600 | 464.99 | -0.29 | -0.06 | 465.28 | 467.08 | 464.28 | 0 |
| 1739986200 | 465.28 | -5.19 | -1.10 | 470.47 | 471.57 | 463.78 | 0 |
| 1739899800 | 470.47 | 3.92 | 0.84 | 466.55 | 471.84 | 464.75 | 0 |
| 1739813400 | 466.55 | 0.82 | 0.18 | 465.73 | 469.12 | 465.19 | 0 |
| 1739554200 | 465.73 | -1.07 | -0.23 | 466.8 | 468.69 | 463.77 | 0 |
| 1739467800 | 466.8 | 1.8 | 0.39 | 465 | 467.86 | 462.26 | 0 |
| 1739381400 | 465 | 2.97 | 0.64 | 462.03 | 465.69 | 461.75 | 0 |
| 1739295000 | 462.03 | 5.83 | 1.28 | 456.2 | 462.03 | 455.55 | 0 |
| 1739208600 | 456.2 | -0.12 | -0.03 | 456.32 | 459.17 | 455.26 | 0 |
| 1738949400 | 456.32 | -3.77 | -0.82 | 460.09 | 464.11 | 455.58 | 0 |
| 1738863000 | 460.09 | 9.17 | 2.03 | 450.92 | 460.47 | 450.92 | 0 |
| 1738776600 | 450.92 | -0.94 | -0.21 | 451.86 | 454.8 | 447.8 | 0 |
| 1738690200 | 451.86 | 8.13 | 1.83 | 443.73 | 452.12 | 443.73 | 0 |
| 1738603800 | 443.73 | -10.68 | -2.35 | 454.41 | 454.41 | 441.09 | 0 |
| 1738344600 | 454.41 | -5.53 | -1.20 | 459.94 | 462.12 | 454.41 | 0 |
| 1738258200 | 459.94 | 1.92 | 0.42 | 458.02 | 463.26 | 458.02 | 0 |
| 1738171800 | 458.02 | -0.1 | -0.02 | 458.12 | 460.16 | 455.44 | 0 |
| 1738085400 | 458.12 | 3.36 | 0.74 | 454.76 | 461.34 | 454.24 | 0 |
| 1737999000 | 454.76 | -0.78 | -0.17 | 455.54 | 455.54 | 450.02 | 0 |
| 1737739800 | 455.54 | 3.84 | 0.85 | 451.7 | 456.74 | 451.7 | 0 |
| 1737653400 | 451.7 | 4.88 | 1.09 | 446.82 | 451.7 | 445.1 | 0 |
| 1737567000 | 446.82 | -1.05 | -0.23 | 447.87 | 449.02 | 445.74 | 0 |
| 1737480600 | 447.87 | 4.67 | 1.05 | 443.2 | 447.87 | 442.91 | 0 |
| 1737394200 | 443.2 | 4.26 | 0.97 | 438.94 | 444.05 | 438.48 | 0 |
| 1737135000 | 438.94 | 4.16 | 0.96 | 434.78 | 439.22 | 434.78 | 0 |
| 1737048600 | 434.78 | 1.19 | 0.27 | 433.59 | 435.95 | 431.65 | 0 |
| 1736962200 | 433.59 | 1.66 | 0.38 | 431.93 | 435.46 | 431.93 | 0 |
| 1736875800 | 431.93 | 2.5 | 0.58 | 429.43 | 434.88 | 429.43 | 0 |
| 1736789400 | 429.43 | -0.04 | -0.01 | 426.39 | 429.87 | 425.27 | 0 |
| 1736530200 | 429.47 | -3.55 | -0.82 | 433.02 | 434.36 | 429.47 | 0 |
| 1736443800 | 433.02 | -1.02 | -0.24 | 434.04 | 434.77 | 432.04 | 0 |
| 1736357400 | 434.04 | -1.56 | -0.36 | 435.6 | 439.29 | 431.52 | 0 |
| 1736271000 | 435.6 | 0.23 | 0.05 | 435.37 | 437.37 | 429.19 | 0 |
| 1736184600 | 435.37 | 4.81 | 1.12 | 430.56 | 437.93 | 430.56 | 0 |
| 1735925400 | 430.56 | -1.25 | -0.29 | 431.81 | 432.17 | 428.86 | 0 |
| 1735839000 | 431.81 | -3.14 | -0.72 | 434.95 | 436.64 | 425.03 | 0 |
| 1735666200 | 434.95 | 3.14 | 0.73 | 431.81 | 434.95 | 430.53 | 0 |
| 1735579800 | 431.81 | 1.86 | 0.43 | 429.95 | 431.83 | 427.58 | 0 |
| 1735320600 | 429.95 | 0.29 | 0.07 | 429.66 | 430.64 | 427.29 | 0 |
| 1735061400 | 429.66 | 1.06 | 0.25 | 428.6 | 431.1 | 428.1 | 0 |
| 1734975000 | 428.6 | 0.27 | 0.06 | 428.33 | 431.29 | 427.64 | 0 |
| 1734715800 | 428.33 | -1.58 | -0.37 | 429.91 | 429.91 | 421.39 | 0 |
| 1734629400 | 429.91 | -0.71 | -0.16 | 430.62 | 430.62 | 425.89 | 0 |
| 1734543000 | 430.62 | 2.3 | 0.54 | 428.32 | 431.81 | 425.98 | 0 |
| 1734456600 | 428.32 | 0.08 | 0.02 | 428.24 | 430.27 | 425.72 | 0 |
| 1734370200 | 428.24 | -4.4 | -1.02 | 432.64 | 432.64 | 427.39 | 0 |
| 1734111000 | 432.64 | 0.64 | 0.15 | 432 | 435.98 | 430.86 | 0 |
| 1734024600 | 432 | -1.92 | -0.44 | 433.92 | 434.48 | 431.44 | 0 |
