Hot Features
프리미엄
FTSE Ireland Index (WIIRL)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.6 | 3.49133879415 | 446.82 | 463.26 | 445.1 | 0 | 0 | IX |
| 4 | 27.47 | 6.31566846764 | 434.95 | 463.26 | 425.03 | 0 | 0 | IX |
| 12 | 23.11 | 5.26052218251 | 439.31 | 463.26 | 416.96 | 0 | 0 | IX |
| 26 | 2.1 | 0.456204379562 | 460.32 | 486.25 | 416.96 | 0 | 0 | IX |
| 52 | 56.79 | 14.0004437542 | 405.63 | 486.25 | 398.28 | 0 | 0 | IX |
| 156 | 16.41 | 3.67928970202 | 446.01 | 486.25 | 324.55 | 0 | 0 | IX |
| 260 | 18.78 | 4.23316202326 | 443.64 | 513.92 | 300.66 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 433.92 | 2.46 | 0.57 | 431.46 | 435.07 | 429.73 | 0 |
| 1733851800 | 431.46 | 6.06 | 1.42 | 425.4 | 433.07 | 424.42 | 0 |
| 1733765400 | 425.4 | 2.01 | 0.47 | 423.39 | 427.69 | 423.39 | 0 |
| 1733506200 | 423.39 | -8.26 | -1.91 | 431.65 | 433.3 | 423.39 | 0 |
| 1733419800 | 431.65 | -0.03 | -0.01 | 431.68 | 432.71 | 429.15 | 0 |
| 1733333400 | 431.68 | 1.13 | 0.26 | 430.55 | 434.9 | 430.04 | 0 |
| 1733247000 | 430.55 | 4.38 | 1.03 | 426.17 | 434.04 | 426.17 | 0 |
| 1733160600 | 426.17 | -1.32 | -0.31 | 427.49 | 429.49 | 423.51 | 0 |
| 1732901400 | 427.49 | 3.12 | 0.74 | 424.37 | 428.02 | 421.04 | 0 |
| 1732815000 | 424.37 | 3.41 | 0.81 | 420.96 | 426.57 | 420.96 | 0 |
| 1732728600 | 420.96 | -9.17 | -2.13 | 430.13 | 430.13 | 416.96 | 0 |
| 1732642200 | 430.13 | -0.19 | -0.04 | 430.32 | 430.43 | 425.16 | 0 |
| 1732555800 | 430.32 | -1.72 | -0.40 | 432.04 | 436.21 | 430.32 | 0 |
| 1732296600 | 432.04 | 0.8 | 0.19 | 431.24 | 434.13 | 427.17 | 0 |
| 1732210200 | 431.24 | -1.06 | -0.25 | 432.3 | 432.71 | 421.91 | 0 |
| 1732123800 | 432.3 | 3.64 | 0.85 | 428.66 | 434.86 | 428.66 | 0 |
| 1732037400 | 428.66 | -5.55 | -1.28 | 434.21 | 435.61 | 426.95 | 0 |
| 1731951000 | 434.21 | 0.88 | 0.20 | 433.33 | 435.95 | 431.3 | 0 |
| 1731691800 | 433.33 | -5.85 | -1.33 | 439.18 | 440.51 | 433.33 | 0 |
| 1731605400 | 439.18 | 5.94 | 1.37 | 433.24 | 440.84 | 433.24 | 0 |
| 1731519000 | 433.24 | -7.89 | -1.79 | 441.13 | 441.13 | 431.16 | 0 |
| 1731432600 | 441.13 | -3.36 | -0.76 | 444.49 | 447.03 | 441.04 | 0 |
| 1731346200 | 444.49 | 6.4 | 1.46 | 438.09 | 445.49 | 438.09 | 0 |
| 1731087000 | 438.09 | -4.47 | -1.01 | 442.56 | 443.21 | 438.06 | 0 |
| 1731000600 | 442.56 | 3.25 | 0.74 | 439.31 | 446.01 | 439.31 | 0 |
| 1730914200 | 439.31 | -12.34 | -2.73 | 451.65 | 456.25 | 438.64 | 0 |
| 1730827800 | 451.65 | 4.08 | 0.91 | 447.57 | 453.5 | 444.39 | 0 |
| 1730741400 | 447.57 | -2.88 | -0.64 | 450.45 | 451.19 | 446.9 | 0 |
| 1730482200 | 450.45 | 10.82 | 2.46 | 439.63 | 450.45 | 438.86 | 0 |
| 1730395800 | 439.63 | -2.49 | -0.56 | 442.12 | 443.19 | 436.79 | 0 |
| 1730309400 | 442.12 | -4.62 | -1.03 | 446.74 | 446.74 | 439.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
