Hot Features
프리미엄
Inv Ftse 100 (S100)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 9060.5 | 45 | 0.50 | 9004 | 9086.5 | 8977.5 | 389 |
| 1738690200 | 9015.5 | 0.5 | 0.01 | 8992 | 9047 | 8936 | 715 |
| 1738603800 | 9015 | -116.5 | -1.28 | 9003 | 9041.5 | 8946.5 | 6606 |
| 1738344600 | 9131.5 | 35 | 0.38 | 9125 | 9140.5 | 9107 | 949 |
| 1738258200 | 9096.5 | 98.5 | 1.09 | 9020 | 9104 | 8943 | 345 |
| 1738171800 | 8998 | 19.5 | 0.22 | 8980 | 9028.5 | 8974.5 | 568 |
| 1738085400 | 8978.5 | 36.5 | 0.41 | 8985 | 9019 | 8971 | 1391 |
| 1737999000 | 8942 | 4 | 0.04 | 8914 | 8958.5 | 8882.5 | 2183 |
| 1737739800 | 8938 | -66 | -0.73 | 8974 | 8984.5 | 8923.5 | 421 |
| 1737653400 | 9004 | 18.5 | 0.21 | 8995 | 9062 | 8969 | 1656 |
| 1737567000 | 8985.5 | -7.5 | -0.08 | 9017 | 9023 | 8965.5 | 1305 |
| 1737480600 | 8993 | 29 | 0.32 | 8978 | 8998.5 | 8961 | 2149 |
| 1737394200 | 8964 | 13 | 0.15 | 8953 | 9011 | 8899 | 998 |
| 1737135000 | 8951 | 129 | 1.46 | 8922 | 8977 | 8908 | 1392 |
| 1737048600 | 8822 | 98 | 1.12 | 8809 | 8823 | 8523.5 | 1190 |
| 1736962200 | 8724 | 106.5 | 1.24 | 8676 | 8971 | 8662.5 | 1800 |
| 1736875800 | 8617.5 | -30.5 | -0.35 | 8659 | 8679.5 | 8606.5 | 666 |
| 1736789400 | 8648 | -23 | -0.27 | 8635 | 8662 | 8606.5 | 1861 |
| 1736530200 | 8671 | -70 | -0.80 | 8735 | 8762 | 8645.5 | 1058 |
| 1736443800 | 8741 | 71.5 | 0.82 | 8712 | 8753 | 8700 | 1308 |
| 1736357400 | 8669.5 | 12.5 | 0.14 | 8671 | 8838.5 | 8575 | 390 |
| 1736271000 | 8657 | -7.5 | -0.09 | 8665 | 8676.5 | 8651 | 67 |
| 1736184600 | 8664.5 | 19.5 | 0.23 | 8626 | 8672 | 8615.5 | 365 |
| 1735925400 | 8645 | -38 | -0.44 | 8671 | 8759.5 | 8606.5 | 355 |
| 1735839000 | 8683 | 145 | 1.70 | 8588 | 8694 | 8563 | 11677 |
| 1735666200 | 8538 | 0 | 0.00 | 8538 | 8538 | 8538 | 4576 |
| 1735579800 | 8538 | -10.5 | -0.12 | 8552 | 8557 | 8502.5 | 493 |
| 1735320600 | 8548.5 | -1 | -0.01 | 8567 | 8596 | 8519.5 | 241 |
| 1735061400 | 8549.5 | 45.5 | 0.54 | 8556 | 8564 | 8544.5 | 1109 |
| 1734975000 | 8504 | 6 | 0.07 | 8465 | 8546.5 | 8412.5 | 1217 |
| 1734715800 | 8498 | -10 | -0.12 | 8452 | 8524.5 | 8185 | 2502 |
| 1734629400 | 8508 | -100 | -1.16 | 8520 | 8729 | 8274 | 9802 |
| 1734543000 | 8608 | -3.5 | -0.04 | 8643 | 8644 | 8601 | 167 |
| 1734456600 | 8611.5 | -67.5 | -0.78 | 8616 | 8865 | 8598 | 4131 |
| 1734370200 | 8679 | -39 | -0.45 | 8719 | 8766.5 | 8450 | 5896 |
| 1734111000 | 8718 | -8 | -0.09 | 8741 | 8752 | 8695.5 | 854 |
| 1734024600 | 8726 | 9 | 0.10 | 8735 | 8984.5 | 8705 | 444 |
| 1733938200 | 8717 | 26 | 0.30 | 8669 | 8993 | 8637 | 15653 |
| 1733851800 | 8691 | -85 | -0.97 | 8717 | 8734.5 | 8689 | 1820 |
| 1733765400 | 8776 | 51 | 0.58 | 8752 | 8800.5 | 8738 | 2002 |
| 1733506200 | 8725 | -46.5 | -0.53 | 8770 | 8793.5 | 8720.5 | 836 |
| 1733419800 | 8771.5 | 18.5 | 0.21 | 8760 | 8781 | 8739 | 2644 |
| 1733333400 | 8753 | -39 | -0.44 | 8753 | 8753 | 8753 | 453 |
| 1733247000 | 8792 | 63 | 0.72 | 8753 | 8828.5 | 8747.5 | 30 |
| 1733160600 | 8729 | 29 | 0.33 | 8700 | 8756.5 | 8462 | 1017 |
| 1732901400 | 8700 | 5.5 | 0.06 | 8693 | 8707 | 8664.5 | 546 |
| 1732815000 | 8694.5 | 5 | 0.06 | 8713 | 8725.5 | 8685 | 1210 |
| 1732728600 | 8689.5 | 19.5 | 0.22 | 8682 | 8759 | 8610 | 1075 |
| 1732642200 | 8670 | -33.5 | -0.38 | 8669 | 8697.5 | 8572 | 338 |
| 1732555800 | 8703.5 | 27.5 | 0.32 | 8708 | 8723 | 8674.5 | 544 |
| 1732296600 | 8676 | 119.5 | 1.40 | 8607 | 8719 | 8599.5 | 2420 |
| 1732210200 | 8556.5 | 80 | 0.94 | 8496 | 8562.5 | 8433 | 4630 |
| 1732123800 | 8476.5 | -21 | -0.25 | 8508 | 8528 | 8463 | 3198 |
| 1732037400 | 8497.5 | -6.5 | -0.08 | 8471 | 8498 | 8438.5 | 3787 |
| 1731951000 | 8504 | 42.5 | 0.50 | 8479 | 8505.5 | 8443.5 | 337 |
| 1731691800 | 8461.5 | 0.5 | 0.01 | 8471 | 8699 | 8404.5 | 3271 |
| 1731605400 | 8461 | 50 | 0.59 | 8411 | 8543 | 8294 | 14220 |
| 1731519000 | 8411 | 5 | 0.06 | 8423 | 8666 | 8136.5 | 1693 |
| 1731432600 | 8406 | -100.5 | -1.18 | 8488 | 8488 | 8395.5 | 9705 |
| 1731346200 | 8506.5 | 52.5 | 0.62 | 8528 | 8540 | 8503 | 11319 |
| 1731087000 | 8454 | -78.5 | -0.92 | 8528 | 8548.5 | 8408 | 10684 |
| 1731000600 | 8532.5 | -6.5 | -0.08 | 8573 | 8580 | 8530 | 7714 |
| 1730914200 | 8539 | -12.5 | -0.15 | 8614 | 8689 | 8513.5 | 3369 |
