Hot Features
프리미엄
FTSE Athex Consumer Staples (FTSE_CS)
ASI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 189.92 | 2.39162929746 | 7941.03 | 8130.95 | 7898.32 | 0 | 0 | IX |
| 4 | 151.41 | 1.89747779947 | 7979.54 | 8130.95 | 7197.21 | 0 | 0 | IX |
| 12 | 1177.8 | 16.9390851628 | 6953.15 | 8130.95 | 6918.97 | 0 | 0 | IX |
| 26 | 1580.04 | 24.1193971525 | 6550.91 | 8130.95 | 6324.44 | 0 | 0 | IX |
| 52 | 1821.55 | 28.8704155704 | 6309.4 | 8130.95 | 5943.46 | 0 | 0 | IX |
| 156 | 3128.61 | 62.5429299088 | 5002.34 | 8130.95 | 4973.06 | 0 | 0 | IX |
| 260 | 3128.61 | 62.5429299088 | 5002.34 | 8130.95 | 4973.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745594100 | 8130.95 | 48.38 | 0.60 | 8082.57 | 8130.95 | 8055.72 | 0 |
| 1745507700 | 8082.57 | 77.74 | 0.97 | 7998.46 | 8082.57 | 7984.23 | 0 |
| 1745421300 | 8004.83 | 92.82 | 1.17 | 7938.54 | 8020.54 | 7904.67 | 0 |
| 1745334900 | 7912.01 | 0.19 | 0.00 | 7941.03 | 7981.88 | 7898.32 | 0 |
| 1744902900 | 7911.82 | 24.9 | 0.32 | 7907.46 | 7945.47 | 7824.99 | 0 |
| 1744816500 | 7886.92 | 42.36 | 0.54 | 7881.16 | 7927.12 | 7844.56 | 0 |
| 1744730100 | 7844.56 | 116.71 | 1.51 | 7751.2 | 7864.88 | 7727.85 | 0 |
| 1744643700 | 7727.85 | 44.35 | 0.58 | 7684.06 | 7788.25 | 7683.5 | 0 |
| 1744384500 | 7683.5 | 52.24 | 0.68 | 7621.71 | 7744.05 | 7584.01 | 0 |
| 1744298100 | 7631.26 | 270.08 | 3.67 | 7415.54 | 8025.57 | 7361.18 | 0 |
| 1744211700 | 7361.18 | -166.22 | -2.21 | 7471.71 | 7527.4 | 7257.17 | 0 |
| 1744125300 | 7527.4 | 330.19 | 4.59 | 7236.98 | 7578.77 | 7197.21 | 0 |
| 1744038900 | 7197.21 | -566.82 | -7.30 | 7759.1 | 7764.03 | 7197.21 | 0 |
| 1743779700 | 7764.03 | -266.13 | -3.31 | 8010.04 | 8042.79 | 7683.76 | 0 |
| 1743693300 | 8030.16 | 36.95 | 0.46 | 7984.69 | 8061.12 | 7958.28 | 0 |
| 1743606900 | 7993.21 | 67.61 | 0.85 | 7927.52 | 8033.01 | 7925.6 | 0 |
| 1743520500 | 7925.6 | -2.39 | -0.03 | 7964.12 | 7981.17 | 7829.54 | 0 |
| 1743434100 | 7927.99 | -102.15 | -1.27 | 8008.83 | 8030.14 | 7904.08 | 0 |
| 1743178500 | 8030.14 | 50.6 | 0.63 | 7979.54 | 8053.72 | 7977.23 | 0 |
| 1743092100 | 7979.54 | 5.75 | 0.07 | 7974.43 | 7990 | 7940.48 | 0 |
| 1743005700 | 7973.79 | 47.15 | 0.59 | 7892.02 | 7977.07 | 7858.32 | 0 |
| 1742832900 | 7926.64 | 131.18 | 1.68 | 7828.35 | 7926.64 | 7785.76 | 0 |
| 1742573700 | 7795.46 | -46.94 | -0.60 | 7841.95 | 7911.49 | 7795.46 | 0 |
| 1742487300 | 7842.4 | 33.8 | 0.43 | 7808.6 | 7865.91 | 7785.25 | 0 |
| 1742400900 | 7808.6 | -161.35 | -2.02 | 7968.67 | 7969.95 | 7775.23 | 0 |
| 1742314500 | 7969.95 | -33.11 | -0.41 | 7930.59 | 8003.06 | 7892.23 | 0 |
| 1742228100 | 8003.06 | 79.77 | 1.01 | 7949.92 | 8030.92 | 7874.41 | 0 |
| 1741968900 | 7923.29 | 209.09 | 2.71 | 7732.91 | 7926.08 | 7714.2 | 0 |
| 1741882500 | 7714.2 | -132.66 | -1.69 | 7828.19 | 7846.86 | 7662.69 | 0 |
| 1741796100 | 7846.86 | 176.81 | 2.31 | 7665.79 | 7866.31 | 7665.79 | 0 |
| 1741709700 | 7670.05 | -124.01 | -1.59 | 7780.13 | 7841.05 | 7670.05 | 0 |
| 1741623300 | 7794.06 | -13.24 | -0.17 | 7807.3 | 7855.95 | 7773.2 | 0 |
| 1741364100 | 7807.3 | 238.07 | 3.15 | 7569.23 | 7816.64 | 7569.23 | 0 |
| 1741277700 | 7569.23 | -127.47 | -1.66 | 7704.78 | 7704.78 | 7569.23 | 0 |
| 1741191300 | 7696.7 | -38.43 | -0.50 | 7735.56 | 7787.74 | 7654.73 | 0 |
| 1741104900 | 7735.13 | -130.91 | -1.66 | 7853.48 | 7866.04 | 7715.62 | 0 |
| 1740759300 | 7866.04 | -34.05 | -0.43 | 7895.42 | 7907.33 | 7827.74 | 0 |
| 1740672900 | 7900.09 | -11.12 | -0.14 | 7897.96 | 7915.42 | 7837.66 | 0 |
| 1740586500 | 7911.21 | 206.79 | 2.68 | 7733.42 | 7915.49 | 7704.42 | 0 |
| 1740500100 | 7704.42 | 17.89 | 0.23 | 7686.53 | 7724.54 | 7631.11 | 0 |
| 1740413700 | 7686.53 | -13.09 | -0.17 | 7779.3 | 7808.9 | 7686.53 | 0 |
| 1740154500 | 7699.62 | -81.66 | -1.05 | 7768.5 | 7787.17 | 7699.62 | 0 |
| 1740068100 | 7781.28 | 61.61 | 0.80 | 7666.87 | 7807.57 | 7666.81 | 0 |
| 1739981700 | 7719.67 | -38.9 | -0.50 | 7731.52 | 7793.5 | 7675.41 | 0 |
| 1739895300 | 7758.57 | 32.51 | 0.42 | 7743.67 | 7763.13 | 7687.34 | 0 |
| 1739808900 | 7726.06 | 156.21 | 2.06 | 7583.85 | 7726.96 | 7530.27 | 0 |
| 1739549700 | 7569.85 | 18.1 | 0.24 | 7541.63 | 7569.85 | 7507.72 | 0 |
| 1739463300 | 7551.75 | 307.61 | 4.25 | 7218.15 | 7561.24 | 7218.15 | 0 |
| 1739376900 | 7244.14 | 104.38 | 1.46 | 7153.77 | 7264.28 | 7139.76 | 0 |
| 1739290500 | 7139.76 | -67.48 | -0.94 | 7179.55 | 7207.24 | 7124.24 | 0 |
| 1739204100 | 7207.24 | 32.23 | 0.45 | 7173.48 | 7255.98 | 7153.6 | 0 |
| 1738944900 | 7175.01 | 87.83 | 1.24 | 7096.73 | 7276.21 | 7087.18 | 0 |
| 1738858500 | 7087.18 | 104.26 | 1.49 | 7005.91 | 7087.18 | 6982.92 | 0 |
| 1738772100 | 6982.92 | -10.27 | -0.15 | 6993.79 | 7004.62 | 6919.27 | 0 |
| 1738685700 | 6993.19 | 6.82 | 0.10 | 6972.57 | 7037.09 | 6959.31 | 0 |
| 1738599300 | 6986.37 | 51.85 | 0.75 | 6966.76 | 6986.37 | 6918.97 | 0 |
| 1738340100 | 6934.52 | -21.34 | -0.31 | 6953.15 | 6962.95 | 6934.52 | 0 |
| 1738253700 | 6955.86 | 80.69 | 1.17 | 6902.84 | 6967.8 | 6875.17 | 0 |
| 1738167300 | 6875.17 | -24.26 | -0.35 | 6895.17 | 6952.06 | 6875.17 | 0 |
| 1738080900 | 6899.43 | 28.19 | 0.41 | 6871.24 | 6940.19 | 6871.24 | 0 |
| 1737994500 | 6871.24 | 10.21 | 0.15 | 6857.17 | 6927.83 | 6856.96 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
