Hot Features
프리미엄
FTSE Malaysia Index (WIMAL)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.83 | -1.22082740175 | 231.81 | 231.85 | 227.53 | 0 | 0 | IX |
| 4 | -10.88 | -4.53597932127 | 239.86 | 240.86 | 227.53 | 0 | 0 | IX |
| 12 | -6.6 | -2.80159606079 | 235.58 | 241.99 | 227.53 | 0 | 0 | IX |
| 26 | 1.86 | 0.818950334625 | 227.12 | 243.81 | 222.1 | 0 | 0 | IX |
| 52 | 13.62 | 6.32429420505 | 215.36 | 243.81 | 214.33 | 0 | 0 | IX |
| 156 | 19.45 | 9.28268028445 | 209.53 | 243.81 | 191.73 | 0 | 0 | IX |
| 260 | 16.6 | 7.81617854789 | 212.38 | 243.81 | 166.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 228.98 | -0.3 | -0.13 | 229.28 | 229.47 | 227.62 | 0 |
| 1738344600 | 229.28 | 0.6 | 0.26 | 228.68 | 230.17 | 227.83 | 0 |
| 1738258200 | 228.68 | 0 | 0.00 | 228.68 | 228.68 | 228.68 | 0 |
| 1738171800 | 228.68 | 0 | 0.00 | 228.68 | 228.68 | 228.68 | 0 |
| 1738085400 | 228.68 | -0.9 | -0.39 | 229.58 | 229.6 | 227.53 | 0 |
| 1737999000 | 229.58 | -2.23 | -0.96 | 231.81 | 231.85 | 229.57 | 0 |
| 1737739800 | 231.81 | -0.61 | -0.26 | 232.42 | 232.54 | 230.84 | 0 |
| 1737653400 | 232.42 | -1.35 | -0.58 | 233.77 | 233.82 | 232.21 | 0 |
| 1737567000 | 233.77 | 0.83 | 0.36 | 232.94 | 234.31 | 232.94 | 0 |
| 1737480600 | 232.94 | 0.87 | 0.37 | 232.07 | 233.4 | 231.77 | 0 |
| 1737394200 | 232.07 | 1.05 | 0.45 | 231.02 | 232.25 | 230.56 | 0 |
| 1737135000 | 231.02 | 1.71 | 0.75 | 229.31 | 231.44 | 227.88 | 0 |
| 1737048600 | 229.31 | -0.87 | -0.38 | 230.18 | 232.41 | 229.27 | 0 |
| 1736962200 | 230.18 | -2.29 | -0.99 | 232.47 | 233.92 | 229.7 | 0 |
| 1736875800 | 232.47 | -3.39 | -1.44 | 233.62 | 235.83 | 232.47 | 0 |
| 1736789400 | 235.86 | 0 | 0.00 | 235.86 | 235.86 | 235.86 | 0 |
| 1736530200 | 235.86 | 0.24 | 0.10 | 236.14 | 236.45 | 235.81 | 0 |
| 1736443800 | 235.62 | -2.32 | -0.98 | 237.03 | 237.06 | 235.58 | 0 |
| 1736357400 | 237.94 | -2.2 | -0.92 | 239.13 | 239.25 | 237.91 | 0 |
| 1736271000 | 240.14 | 0.41 | 0.17 | 240.64 | 240.86 | 239.9 | 0 |
| 1736184600 | 239.73 | -0.35 | -0.15 | 239.86 | 240.05 | 239.55 | 0 |
| 1735925400 | 240.08 | -0.33 | -0.14 | 240.19 | 240.33 | 239.58 | 0 |
| 1735839000 | 240.41 | -1.19 | -0.49 | 240.24 | 240.5 | 239.84 | 0 |
| 1735666200 | 241.6 | 0.77 | 0.32 | 240.4 | 241.99 | 240.38 | 0 |
| 1735579800 | 240.83 | 1.37 | 0.57 | 240.23 | 240.99 | 240.08 | 0 |
| 1735320600 | 239.46 | 3.81 | 1.62 | 239.9 | 240.01 | 239.32 | 0 |
| 1735061400 | 235.65 | 0.94 | 0.40 | 235.65 | 235.86 | 235.26 | 0 |
| 1734975000 | 234.71 | 0.9 | 0.38 | 234.87 | 234.88 | 234.33 | 0 |
| 1734715800 | 233.81 | -1.46 | -0.62 | 235.3 | 235.32 | 233.81 | 0 |
| 1734629400 | 235.27 | -0.07 | -0.03 | 234.87 | 235.42 | 234.43 | 0 |
| 1734543000 | 235.34 | 0.48 | 0.20 | 235.44 | 235.78 | 235.25 | 0 |
| 1734456600 | 234.86 | -1.31 | -0.55 | 235.51 | 235.51 | 234.42 | 0 |
| 1734370200 | 236.17 | -0.61 | -0.26 | 235.89 | 236.17 | 235.71 | 0 |
| 1734111000 | 236.78 | 1.14 | 0.48 | 236.68 | 237.17 | 236.53 | 0 |
| 1734024600 | 235.64 | -0.47 | -0.20 | 236.2 | 236.24 | 235.53 | 0 |
| 1733938200 | 236.11 | -0.47 | -0.20 | 236.03 | 236.45 | 235.79 | 0 |
| 1733851800 | 236.58 | 0.13 | 0.05 | 236.3 | 236.88 | 236.26 | 0 |
| 1733765400 | 236.45 | -0.13 | -0.05 | 236.11 | 236.54 | 235.86 | 0 |
| 1733506200 | 236.58 | 0.06 | 0.03 | 236.25 | 236.65 | 236.14 | 0 |
| 1733419800 | 236.52 | 0.2 | 0.08 | 236.23 | 236.54 | 235.84 | 0 |
| 1733333400 | 236.32 | 1.13 | 0.48 | 236.01 | 236.57 | 235.82 | 0 |
| 1733247000 | 235.19 | 1.48 | 0.63 | 234.03 | 235.19 | 233.8 | 0 |
| 1733160600 | 233.71 | 0.2 | 0.09 | 233.55 | 233.89 | 233.26 | 0 |
| 1732901400 | 233.51 | -0.47 | -0.20 | 234.09 | 234.87 | 233.51 | 0 |
| 1732815000 | 233.98 | -0.76 | -0.32 | 234.61 | 234.87 | 233.98 | 0 |
| 1732728600 | 234.74 | 0.12 | 0.05 | 235.25 | 235.4 | 234.74 | 0 |
| 1732642200 | 234.62 | 0.48 | 0.21 | 234.95 | 235.04 | 234.57 | 0 |
| 1732555800 | 234.14 | 1.1 | 0.47 | 235.11 | 235.63 | 234.13 | 0 |
| 1732296600 | 233.04 | 0.43 | 0.18 | 233.11 | 233.6 | 232.88 | 0 |
| 1732210200 | 232.61 | -1.66 | -0.71 | 233.98 | 234.02 | 232.61 | 0 |
| 1732123800 | 234.27 | -0.3 | -0.13 | 234.05 | 234.52 | 233.67 | 0 |
| 1732037400 | 234.57 | -0.17 | -0.07 | 235.31 | 235.35 | 234.56 | 0 |
| 1731951000 | 234.74 | 1.71 | 0.73 | 234.56 | 234.74 | 234.08 | 0 |
| 1731691800 | 233.03 | -0.99 | -0.42 | 233.51 | 233.68 | 233.03 | 0 |
| 1731605400 | 234.02 | -1.7 | -0.72 | 235.16 | 235.19 | 233.68 | 0 |
| 1731519000 | 235.72 | 0.48 | 0.20 | 235.45 | 235.72 | 235.27 | 0 |
| 1731432600 | 235.24 | 0.05 | 0.02 | 235.69 | 235.81 | 235.01 | 0 |
| 1731346200 | 235.19 | -1.62 | -0.68 | 235.58 | 235.92 | 235.12 | 0 |
| 1731087000 | 236.81 | -0.26 | -0.11 | 237.23 | 237.31 | 236.77 | 0 |
| 1731000600 | 237.07 | -1.95 | -0.82 | 237.3 | 238.11 | 236.99 | 0 |
| 1730914200 | 239.02 | 2.28 | 0.96 | 237.76 | 239.02 | 237.73 | 0 |
| 1730827800 | 236.74 | 0.6 | 0.25 | 236.63 | 236.74 | 236.19 | 0 |
| 1730741400 | 236.14 | 1.89 | 0.81 | 235.55 | 236.14 | 235.34 | 0 |
