Hot Features
프리미엄
Lyxor Ftse Mib (MIBX)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 3018.75 | -13.25 | -0.44 | 3015.5 | 3018.75 | 3006 | 2875 |
| 1737394200 | 3032 | 8 | 0.26 | 3032 | 3032 | 3032 | 486 |
| 1737135000 | 3024 | 51.25 | 1.72 | 3024 | 3024 | 3024 | 0 |
| 1737048600 | 2972.75 | 11.5 | 0.39 | 2976.5 | 2976.5 | 2972.75 | 71 |
| 1736962200 | 2961.25 | 36.75 | 1.26 | 2959.5 | 2961.25 | 2959.5 | 1744 |
| 1736875800 | 2924.5 | 43.25 | 1.50 | 2928.5 | 2928.5 | 2924.5 | 4730 |
| 1736789400 | 2881.25 | -26 | -0.89 | 2899 | 2902 | 2881.25 | 2390 |
| 1736530200 | 2907.25 | -12 | -0.41 | 2928.5 | 2928.5 | 2907.25 | 558 |
| 1736443800 | 2919.25 | 33 | 1.14 | 2888 | 2919.25 | 2888 | 2896 |
| 1736357400 | 2886.25 | 26.25 | 0.92 | 2886.25 | 2886.25 | 2886.25 | 0 |
| 1736271000 | 2860 | 14.25 | 0.50 | 2860 | 2860 | 2860 | 0 |
| 1736184600 | 2845.75 | 55.25 | 1.98 | 2830.5 | 2845.75 | 2830.5 | 4737 |
| 1735925400 | 2790.5 | -15.75 | -0.56 | 2793 | 2793 | 2790.5 | 4369 |
| 1735839000 | 2806.25 | 8.75 | 0.31 | 2778.5 | 2806.25 | 2762.5 | 11390 |
| 1735666200 | 2797.5 | 0 | 0.00 | 2797.5 | 2797.5 | 2797.5 | 0 |
| 1735579800 | 2797.5 | 13.75 | 0.49 | 2791.5 | 2797.5 | 2791.5 | 12 |
| 1735320600 | 2783.75 | 22.25 | 0.81 | 2783.75 | 2783.75 | 2783.75 | 0 |
| 1735061400 | 2761.5 | 0 | 0.00 | 2761.5 | 2761.5 | 2761.5 | 26 |
| 1734975000 | 2761.5 | 6 | 0.22 | 2761.5 | 2761.5 | 2761.5 | 0 |
| 1734715800 | 2755.5 | -0.5 | -0.02 | 2757 | 2758 | 2755.5 | 38834 |
| 1734629400 | 2756 | -45 | -1.61 | 2761.5 | 2761.5 | 2750 | 452 |
| 1734543000 | 2801 | 3.25 | 0.12 | 2801 | 2801 | 2801 | 15 |
| 1734456600 | 2797.75 | -40.5 | -1.43 | 2797.75 | 2797.75 | 2797.75 | 0 |
| 1734370200 | 2838.25 | -21.75 | -0.76 | 2839 | 2839 | 2838.25 | 14 |
| 1734111000 | 2860 | 17.5 | 0.62 | 2857 | 2860 | 2857 | 79 |
| 1734024600 | 2842.5 | 24.75 | 0.88 | 2842.5 | 2842.5 | 2842.5 | 0 |
| 1733938200 | 2817.75 | 7.25 | 0.26 | 2817.75 | 2817.75 | 2817.75 | 0 |
| 1733851800 | 2810.5 | -124 | -4.23 | 2805.5 | 2811 | 2805.5 | 2948 |
| 1733765400 | 2934.5 | -19.75 | -0.67 | 2951.5 | 2951.5 | 2934.5 | 1409 |
| 1733506200 | 2954.25 | 8.5 | 0.29 | 2959.5 | 2963 | 2954.25 | 11190 |
| 1733419800 | 2945.75 | 50.25 | 1.74 | 2945.75 | 2945.75 | 2945.75 | 0 |
| 1733333400 | 2895.5 | 10 | 0.35 | 2904 | 2905 | 2895.5 | 2854 |
| 1733247000 | 2885.5 | 38 | 1.33 | 2885.5 | 2885.5 | 2885.5 | 0 |
| 1733160600 | 2847.5 | 4 | 0.14 | 2847.5 | 2847.5 | 2847.5 | 0 |
| 1732901400 | 2843.5 | 3.5 | 0.12 | 2843.5 | 2843.5 | 2843.5 | 0 |
| 1732815000 | 2840 | 12.5 | 0.44 | 2840 | 2840 | 2840 | 0 |
| 1732728600 | 2827.5 | -15.75 | -0.55 | 2827.5 | 2827.5 | 2827.5 | 0 |
| 1732642200 | 2843.25 | -17.75 | -0.62 | 2843.25 | 2843.25 | 2843.25 | 0 |
| 1732555800 | 2861 | 9.75 | 0.34 | 2867.5 | 2867.5 | 2861 | 1458 |
| 1732296600 | 2851.25 | 12.75 | 0.45 | 2851.25 | 2851.25 | 2851.25 | 0 |
| 1732210200 | 2838.5 | 3.25 | 0.11 | 2838.5 | 2838.5 | 2838.5 | 0 |
| 1732123800 | 2835.25 | -14.25 | -0.50 | 2835.25 | 2835.25 | 2835.25 | 0 |
| 1732037400 | 2849.5 | -42.5 | -1.47 | 2850 | 2850 | 2849.5 | 333 |
| 1731951000 | 2892 | -1.25 | -0.04 | 2885.5 | 2892 | 2885.5 | 15969 |
| 1731691800 | 2893.25 | -4.75 | -0.16 | 2893.25 | 2893.25 | 2893.25 | 0 |
| 1731605400 | 2898 | 61.75 | 2.18 | 2898 | 2898 | 2898 | 0 |
| 1731519000 | 2836.25 | -1.5 | -0.05 | 2836.25 | 2836.25 | 2836.25 | 0 |
| 1731432600 | 2837.75 | -39 | -1.36 | 2857 | 2857 | 2837.75 | 6893 |
| 1731346200 | 2876.75 | 34.75 | 1.22 | 2880 | 2880 | 2876.75 | 1482 |
| 1731087000 | 2842 | -19.25 | -0.67 | 2842 | 2842 | 2842 | 0 |
| 1731000600 | 2861.25 | -1 | -0.03 | 2880 | 2880 | 2861.25 | 1482 |
| 1730914200 | 2862.25 | -67.75 | -2.31 | 2862.25 | 2862.25 | 2862.25 | 0 |
| 1730827800 | 2930 | -15.25 | -0.52 | 2924 | 2930 | 2924 | 7545 |
| 1730741400 | 2945.25 | 0.75 | 0.03 | 2967 | 2967 | 2945.25 | 1418 |
| 1730482200 | 2944.5 | 20 | 0.68 | 2944.5 | 2944.5 | 2944.5 | 0 |
| 1730395800 | 2924.5 | 4.25 | 0.15 | 2924.5 | 2924.5 | 2924.5 | 0 |
| 1730309400 | 2920.25 | -22.5 | -0.76 | 2931 | 2931 | 2920.25 | 199 |
| 1730223000 | 2942.75 | -17 | -0.57 | 2942.75 | 2942.75 | 2942.75 | 0 |
| 1730136600 | 2959.75 | 26.25 | 0.89 | 2959.75 | 2959.75 | 2959.75 | 0 |
| 1729873800 | 2933.5 | 1 | 0.03 | 2933.5 | 2933.5 | 2933.5 | 0 |
| 1729787400 | 2932.5 | 2.75 | 0.09 | 2941.5 | 2941.5 | 2932.5 | 3359 |
| 1729701000 | 2929.75 | -3.5 | -0.12 | 2929.75 | 2929.75 | 2929.75 | 0 |
| 1729614600 | 2933.25 | -20.5 | -0.69 | 2933.25 | 2933.25 | 2933.25 | 71 |
