Hot Features
프리미엄
FTSE USA Index (WIUSA)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.31 | -0.567573356179 | 2521.26 | 2524.52 | 2467.39 | 0 | 0 | IX |
| 4 | 71.18 | 2.92227919713 | 2435.77 | 2533.57 | 2394.46 | 0 | 0 | IX |
| 12 | 159.34 | 6.7873283893 | 2347.61 | 2533.57 | 2270.07 | 0 | 0 | IX |
| 26 | 278.29 | 12.4868755216 | 2228.66 | 2533.57 | 2153.99 | 0 | 0 | IX |
| 52 | 597.3 | 31.2779828764 | 1909.65 | 2533.57 | 1900.6 | 0 | 0 | IX |
| 156 | 501.83 | 25.0274297798 | 2005.12 | 2533.57 | 1463.36 | 0 | 0 | IX |
| 260 | 1197.54 | 91.4564574885 | 1309.41 | 2533.57 | 922.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2480.48 | -6.26 | -0.25 | 2493.63 | 2494.29 | 2470.6 | 0 |
| 1732037400 | 2486.7399 | 3.25 | 0.13 | 2482.53 | 2487.7399 | 2467.39 | 0 |
| 1731951000 | 2483.4899 | 12.71 | 0.51 | 2472.14 | 2488.2199 | 2470.68 | 0 |
| 1731691800 | 2470.78 | -40.27 | -1.60 | 2505.44 | 2505.44 | 2470.25 | 0 |
| 1731605400 | 2511.05 | -16.7 | -0.66 | 2521.26 | 2524.52 | 2511.05 | 0 |
| 1731519000 | 2527.75 | 8.66 | 0.34 | 2520.9 | 2530.77 | 2514.62 | 0 |
| 1731432600 | 2519.09 | -9.64 | -0.38 | 2527.81 | 2531.16 | 2517.23 | 0 |
| 1731346200 | 2528.73 | 7.72 | 0.31 | 2522.86 | 2533.57 | 2522.86 | 0 |
| 1731087000 | 2521.01 | 9.69 | 0.39 | 2512.77 | 2523.28 | 2512.77 | 0 |
| 1731000600 | 2511.32 | 28.76 | 1.16 | 2493.75 | 2511.45 | 2493.75 | 0 |
| 1730914200 | 2482.56 | 55.15 | 2.27 | 2430.9899 | 2484.13 | 2430.9899 | 0 |
| 1730827800 | 2427.41 | 24.51 | 1.02 | 2401.08 | 2428.7199 | 2401.08 | 0 |
| 1730741400 | 2402.9 | -15.19 | -0.63 | 2407.91 | 2412.5 | 2394.46 | 0 |
| 1730482200 | 2418.09 | 10.26 | 0.43 | 2398.18 | 2426.27 | 2398.18 | 0 |
| 1730395800 | 2407.83 | -43.07 | -1.76 | 2443.16 | 2443.16 | 2403.76 | 0 |
| 1730309400 | 2450.9 | -2.75 | -0.11 | 2451.39 | 2458.79 | 2442.6 | 0 |
| 1730223000 | 2453.65 | 2.92 | 0.12 | 2447.29 | 2456.06 | 2438.54 | 0 |
| 1730136600 | 2450.73 | -5.03 | -0.20 | 2440.23 | 2455.04 | 2440.23 | 0 |
| 1729873800 | 2455.76 | 19.19 | 0.79 | 2441.25 | 2463.16 | 2441.25 | 0 |
| 1729787400 | 2436.57 | 0 | 0.00 | 2435.77 | 2444.13 | 2431.19 | 0 |
| 1729701000 | 2436.57 | -15.36 | -0.63 | 2458.2399 | 2458.2399 | 2436.54 | 0 |
| 1729614600 | 2451.93 | -1.96 | -0.08 | 2459.61 | 2459.61 | 2446.32 | 0 |
| 1729528200 | 2453.89 | -8.68 | -0.35 | 2464.34 | 2465.29 | 2447.54 | 0 |
| 1729269000 | 2462.57 | 0.46 | 0.02 | 2454.27 | 2463.63 | 2454.27 | 0 |
| 1729182600 | 2462.11 | 13.37 | 0.55 | 2454.58 | 2469.81 | 2454.58 | 0 |
| 1729096200 | 2448.7399 | -4.89 | -0.20 | 2443.32 | 2449.34 | 2440.11 | 0 |
| 1729009800 | 2453.63 | -6.99 | -0.28 | 2461.77 | 2465.71 | 2449.89 | 0 |
| 1728923400 | 2460.62 | 20.9 | 0.86 | 2443.29 | 2460.84 | 2443.29 | 0 |
| 1728664200 | 2439.7199 | 8.51 | 0.35 | 2427.67 | 2444.37 | 2426.56 | 0 |
| 1728577800 | 2431.21 | 3.4 | 0.14 | 2431.95 | 2433.84 | 2421.37 | 0 |
| 1728491400 | 2427.81 | 17.8 | 0.74 | 2414.4 | 2431 | 2411.8 | 0 |
| 1728405000 | 2410.01 | 4.24 | 0.18 | 2391.66 | 2411.51 | 2391.66 | 0 |
| 1728318600 | 2405.77 | 4.94 | 0.21 | 2414.89 | 2414.89 | 2403.12 | 0 |
| 1728059400 | 2400.83 | 5.09 | 0.21 | 2392.61 | 2412.09 | 2392.61 | 0 |
| 1727973000 | 2395.7399 | -2.68 | -0.11 | 2396.8 | 2400.01 | 2386.44 | 0 |
| 1727886600 | 2398.42 | 1.73 | 0.07 | 2396.4699 | 2400.73 | 2381.76 | 0 |
| 1727800200 | 2396.69 | -12.9 | -0.54 | 2418.53 | 2418.53 | 2384.85 | 0 |
| 1727713800 | 2409.59 | -1.94 | -0.08 | 2408.84 | 2410.58 | 2402.69 | 0 |
| 1727454600 | 2411.53 | 4.3 | 0.18 | 2411.87 | 2419.09 | 2409.9899 | 0 |
| 1727368200 | 2407.23 | 1.99 | 0.08 | 2402.68 | 2420.25 | 2402.68 | 0 |
| 1727281800 | 2405.2399 | -0.39 | -0.02 | 2407.42 | 2410.87 | 2404.12 | 0 |
| 1727195400 | 2405.63 | 6.52 | 0.27 | 2401.6 | 2407.65 | 2393.62 | 0 |
| 1727109000 | 2399.11 | 4.65 | 0.19 | 2395.03 | 2404.2 | 2395.03 | 0 |
| 1726849800 | 2394.46 | -9.89 | -0.41 | 2399.63 | 2399.63 | 2383.28 | 0 |
| 1726763400 | 2404.35 | 38.53 | 1.63 | 2359.35 | 2404.35 | 2359.35 | 0 |
| 1726677000 | 2365.82 | -2.43 | -0.10 | 2365.79 | 2368.69 | 2359.28 | 0 |
| 1726590600 | 2368.25 | 8.78 | 0.37 | 2365.21 | 2380.3 | 2365.21 | 0 |
| 1726504200 | 2359.4699 | -1.24 | -0.05 | 2362.11 | 2365.31 | 2353.76 | 0 |
| 1726245000 | 2360.71 | 25.2 | 1.08 | 2349.37 | 2366.16 | 2349.37 | 0 |
| 1726158600 | 2335.51 | 36.23 | 1.58 | 2331.78 | 2339.46 | 2324.52 | 0 |
| 1726072200 | 2299.28 | 11.5 | 0.50 | 2307.18 | 2307.18 | 2270.37 | 0 |
| 1725985800 | 2287.78 | -11.66 | -0.51 | 2297.13 | 2306.55 | 2284.95 | 0 |
| 1725899400 | 2299.44 | 29.19 | 1.29 | 2270.94 | 2299.55 | 2270.94 | 0 |
| 1725640200 | 2270.25 | -36.5 | -1.58 | 2311.11 | 2318.04 | 2270.07 | 0 |
| 1725553800 | 2306.75 | -16.4 | -0.71 | 2317.92 | 2328.67 | 2301.89 | 0 |
| 1725467400 | 2323.15 | -13.42 | -0.57 | 2321.84 | 2331.89 | 2313.01 | 0 |
| 1725381000 | 2336.57 | -35.72 | -1.51 | 2372.29 | 2372.29 | 2335.31 | 0 |
| 1725294600 | 2372.29 | 24.16 | 1.03 | 2372.29 | 2372.29 | 2372.29 | 0 |
| 1725035400 | 2348.13 | -21.67 | -0.91 | 2348.4 | 2365.23 | 2348.13 | 0 |
| 1724949000 | 2369.8 | 24.8 | 1.06 | 2347.61 | 2370.84 | 2347.61 | 0 |
| 1724862600 | 2345 | -13.67 | -0.58 | 2361.86 | 2362.33 | 2343.42 | 0 |
| 1724776200 | 2358.67 | 8.92 | 0.38 | 2358.04 | 2363.87 | 2348.31 | 0 |
| 1724430600 | 2349.75 | -5.4 | -0.23 | 2338.26 | 2367.95 | 2338.26 | 0 |
| 1724344200 | 2355.15 | 1.87 | 0.08 | 2359.54 | 2368.5 | 2343.84 | 0 |
| 1724257800 | 2353.28 | 3.55 | 0.15 | 2349.34 | 2363.6 | 2347.63 | 0 |
