Hot Features
프리미엄
FTSE Turkey Index (WITUR)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6190.32 | -2.39161123328 | 258834.71 | 260956.26 | 247199.4 | 0 | 0 | IX |
| 4 | -3170.19 | -1.23925305587 | 255814.58 | 261573.94 | 247199.4 | 0 | 0 | IX |
| 12 | 12645.9 | 5.26915815179 | 239998.49 | 265954.76 | 233773.09 | 0 | 0 | IX |
| 26 | -885.41 | -0.349233107903 | 253529.8 | 265954.76 | 220977.86 | 0 | 0 | IX |
| 52 | 28273.17 | 12.6010679979 | 224371.22 | 287712.16 | 220977.86 | 0 | 0 | IX |
| 156 | 200847 | 387.755058701 | 51797.39 | 287712.16 | 49269.31 | 0 | 0 | IX |
| 260 | 217955.48 | 628.314582384 | 34688.91 | 287712.16 | 23968.42 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 252644.39 | 3 | 1.22 | 249594.28 | 253143.76 | 249594.28 | 0 |
| 1738776600 | 249594.28 | -2 | -0.96 | 252004.17 | 252899.97 | 247199.4 | 0 |
| 1738690200 | 252004.17 | 1 | 0.40 | 251000.84 | 254457.2 | 251000.84 | 0 |
| 1738603800 | 251000.84 | -5 | -2.30 | 256904.6 | 256904.6 | 250400.94 | 0 |
| 1738344600 | 256904.6 | -2 | -0.85 | 259114.76 | 259915.45 | 256527.29 | 0 |
| 1738258200 | 259114.76 | 280.05 | 0.11 | 258834.71 | 260956.26 | 258834.71 | 0 |
| 1738171800 | 258834.71 | -1 | -0.53 | 260221.74 | 261573.94 | 258834.71 | 0 |
| 1738085400 | 260221.74 | 2 | 1.09 | 257424.45 | 260645.6 | 256861.53 | 0 |
| 1737999000 | 257424.45 | -3 | -1.16 | 260435.58 | 260435.58 | 256554.04 | 0 |
| 1737739800 | 260435.58 | -67.7 | -0.03 | 260503.28 | 261136.92 | 259435.61 | 0 |
| 1737653400 | 260503.28 | 377.14 | 0.14 | 260126.14 | 261296.35 | 259523.09 | 0 |
| 1737567000 | 260126.14 | 2 | 0.98 | 257595.52 | 260535.11 | 257073.32 | 0 |
| 1737480600 | 257595.52 | -764.41 | -0.30 | 258359.93 | 259473.92 | 256792.56 | 0 |
| 1737394200 | 258359.93 | 1 | 0.44 | 257232.48 | 258991.27 | 255724.42 | 0 |
| 1737135000 | 257232.48 | 2 | 1.07 | 254507.4 | 257572.29 | 254168.22 | 0 |
| 1737048600 | 254507.4 | 3 | 1.22 | 251437.27 | 254779.23 | 251215.29 | 0 |
| 1736962200 | 251437.27 | 517.17 | 0.21 | 250920.1 | 252511.73 | 249445.07 | 0 |
| 1736875800 | 250920.1 | -428.63 | -0.17 | 251348.73 | 254306.93 | 250016.86 | 0 |
| 1736789400 | 251348.73 | -4 | -1.84 | 253139.31 | 253325.14 | 250754.33 | 0 |
| 1736530200 | 256063.84 | -2 | -0.97 | 258568.26 | 259510.15 | 255033.42 | 0 |
| 1736443800 | 258568.26 | 2 | 1.08 | 255814.58 | 258964.74 | 255814.58 | 0 |
| 1736357400 | 255814.58 | -2 | -0.83 | 257952.97 | 258893.57 | 255642.84 | 0 |
| 1736271000 | 257952.97 | -2 | -1.13 | 260895.38 | 261004.6 | 257952.97 | 0 |
| 1736184600 | 260895.38 | 295.03 | 0.11 | 260600.35 | 262598.81 | 260346.47 | 0 |
| 1735925400 | 260600.35 | 2 | 1.01 | 257998.45 | 261159.33 | 257998.45 | 0 |
| 1735839000 | 257998.45 | 3 | 1.27 | 254755.43 | 257998.45 | 254740.37 | 0 |
| 1735666200 | 254755.43 | -1 | -0.60 | 256297.27 | 257627.66 | 253567.88 | 0 |
| 1735579800 | 256297.27 | -3 | -1.21 | 259446.87 | 260373.47 | 256297.27 | 0 |
| 1735320600 | 259446.87 | 8 | 3.53 | 257421.38 | 260137.13 | 257421.38 | 0 |
| 1735061400 | 250600.43 | 1 | 0.47 | 249423.07 | 250983.72 | 247740.66 | 0 |
| 1734975000 | 249423.07 | -2 | -0.93 | 251776.14 | 253156.39 | 248806.41 | 0 |
| 1734715800 | 251776.14 | -1 | -0.42 | 252825.91 | 254075.78 | 251126.11 | 0 |
| 1734629400 | 252825.91 | -4 | -1.61 | 256959.49 | 256959.49 | 252582.38 | 0 |
| 1734543000 | 256959.49 | -2 | -1.04 | 259671.98 | 260523.7 | 256788.5 | 0 |
| 1734456600 | 259671.98 | 673.25 | 0.26 | 258998.73 | 260546.92 | 256875.95 | 0 |
| 1734370200 | 258998.73 | -3 | -1.19 | 262126.37 | 262927.71 | 258998.73 | 0 |
| 1734111000 | 262126.37 | 1 | 0.69 | 260327.9 | 262126.37 | 257879.82 | 0 |
| 1734024600 | 260327.9 | -87.44 | -0.03 | 260415.34 | 262925.61 | 259514.34 | 0 |
| 1733938200 | 260415.34 | -889.04 | -0.34 | 261304.38 | 263201.18 | 259155.38 | 0 |
| 1733851800 | 261304.38 | -4 | -1.60 | 265561.83 | 265954.76 | 260882.38 | 0 |
| 1733765400 | 265561.83 | 4 | 1.84 | 260772.12 | 265615.01 | 260772.12 | 0 |
| 1733506200 | 260772.12 | 3 | 1.30 | 257434.85 | 261191.67 | 257434.85 | 0 |
| 1733419800 | 257434.85 | 1 | 0.43 | 256324.18 | 258172.43 | 255299.12 | 0 |
| 1733333400 | 256324.18 | 1 | 0.67 | 254627.95 | 257653.33 | 254627.95 | 0 |
| 1733247000 | 254627.95 | 3 | 1.50 | 250862.52 | 256102.16 | 250560.19 | 0 |
| 1733160600 | 250862.52 | 618.75 | 0.25 | 250243.77 | 251341.97 | 248429.93 | 0 |
| 1732901400 | 250243.77 | 410.89 | 0.16 | 249832.88 | 252375.99 | 248303.16 | 0 |
| 1732815000 | 249832.88 | -103.46 | -0.04 | 249936.34 | 250709.02 | 248679.47 | 0 |
| 1732728600 | 249936.34 | 341.29 | 0.14 | 249595.05 | 252230.64 | 249313.69 | 0 |
| 1732642200 | 249595.05 | -437.12 | -0.17 | 250032.17 | 250840.83 | 248143.59 | 0 |
| 1732555800 | 250032.17 | 2 | 1.03 | 247479.32 | 251529.43 | 247479.32 | 0 |
| 1732296600 | 247479.32 | 4 | 2.04 | 242542.72 | 247479.32 | 241742.45 | 0 |
| 1732210200 | 242542.72 | 8 | 3.65 | 233991.3 | 242881.67 | 233991.3 | 0 |
| 1732123800 | 233991.3 | -4 | -2.09 | 238977.58 | 240968.02 | 233773.09 | 0 |
| 1732037400 | 238977.58 | -3 | -1.57 | 242794.2 | 244049.83 | 237302.56 | 0 |
| 1731951000 | 242794.2 | 251.1 | 0.10 | 242543.1 | 243956.47 | 240593.26 | 0 |
| 1731691800 | 242543.1 | -876.52 | -0.36 | 243419.62 | 245351.75 | 242241.5 | 0 |
| 1731605400 | 243419.62 | 3 | 1.43 | 239998.49 | 243867.6 | 239998.49 | 0 |
| 1731519000 | 239998.49 | 1 | 0.82 | 238051.66 | 242926.31 | 235697.85 | 0 |
| 1731432600 | 238051.66 | -849.86 | -0.36 | 238901.52 | 239372.99 | 236961.44 | 0 |
| 1731346200 | 238901.52 | 2 | 0.93 | 236694.32 | 240227.5 | 236694.32 | 0 |
| 1731087000 | 236694.32 | 5 | 2.59 | 230716.59 | 236996.84 | 230358.38 | 0 |
| 1731000600 | 230716.59 | 2 | 0.90 | 228656.03 | 230716.59 | 227153.94 | 0 |
