Hot Features
프리미엄
FTSEurofirst 300 ex UK Index (3XUK)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.79 | 1.108373436 | 2597.5 | 2630.85 | 2551.42 | 0 | 0 | IX |
| 4 | 142.67 | 5.74443755486 | 2483.62 | 2630.85 | 2438.37 | 0 | 0 | IX |
| 12 | 190.08 | 7.80228305442 | 2436.21 | 2630.85 | 2371.31 | 0 | 0 | IX |
| 26 | 270.42 | 11.4785620599 | 2355.87 | 2630.85 | 2354.62 | 0 | 0 | IX |
| 52 | 254.01 | 10.7074207092 | 2372.28 | 2630.85 | 2310.37 | 0 | 0 | IX |
| 156 | 420.22 | 19.0483529534 | 2206.07 | 2630.85 | 1794.18 | 0 | 0 | IX |
| 260 | 646.22 | 32.6362199316 | 1980.07 | 2630.85 | 1267.01 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 2627.39 | 32 | 1.23 | 2595.83 | 2629.05 | 2595.83 | 0 |
| 1738776600 | 2595.39 | 11.36 | 0.44 | 2583.6 | 2595.39 | 2578.52 | 0 |
| 1738690200 | 2584.03 | 10.49 | 0.41 | 2573.88 | 2584.42 | 2557.32 | 0 |
| 1738603800 | 2573.54 | -25.66 | -0.99 | 2602.4699 | 2602.4699 | 2551.42 | 0 |
| 1738344600 | 2599.2 | 1.34 | 0.05 | 2597.5 | 2614.52 | 2596.2199 | 0 |
| 1738258200 | 2597.86 | 18.98 | 0.74 | 2578.81 | 2598.9 | 2578.81 | 0 |
| 1738171800 | 2578.88 | 15.28 | 0.60 | 2564.04 | 2585.4 | 2564.04 | 0 |
| 1738085400 | 2563.6 | 5.29 | 0.21 | 2558.11 | 2575.26 | 2558.11 | 0 |
| 1737999000 | 2558.31 | -3.79 | -0.15 | 2563.41 | 2563.41 | 2534.5 | 0 |
| 1737739800 | 2562.1 | 3.47 | 0.14 | 2557.77 | 2579.57 | 2557.61 | 0 |
| 1737653400 | 2558.63 | 10.6 | 0.42 | 2549.05 | 2558.9699 | 2541.37 | 0 |
| 1737567000 | 2548.03 | 15.32 | 0.60 | 2533.18 | 2560.03 | 2533.18 | 0 |
| 1737480600 | 2532.71 | 9.01 | 0.36 | 2524.4699 | 2532.71 | 2520.23 | 0 |
| 1737394200 | 2523.7 | 2.16 | 0.09 | 2521.33 | 2531.82 | 2515.9699 | 0 |
| 1737135000 | 2521.54 | 13.24 | 0.53 | 2508.5 | 2525.89 | 2508.5 | 0 |
| 1737048600 | 2508.3 | 25.77 | 1.04 | 2482.6 | 2508.3 | 2482.6 | 0 |
| 1736962200 | 2482.53 | 28.08 | 1.14 | 2454.9699 | 2487.77 | 2453.66 | 0 |
| 1736875800 | 2454.45 | 4.54 | 0.19 | 2450.03 | 2472.02 | 2450.03 | 0 |
| 1736789400 | 2449.91 | -15.06 | -0.61 | 2444.77 | 2454.32 | 2438.37 | 0 |
| 1736530200 | 2464.9699 | -18.65 | -0.75 | 2483.62 | 2486.34 | 2462.89 | 0 |
| 1736443800 | 2483.62 | 10.74 | 0.43 | 2472.88 | 2485.9899 | 2463.23 | 0 |
| 1736357400 | 2472.88 | -0.16 | -0.01 | 2473.04 | 2488.98 | 2459.26 | 0 |
| 1736271000 | 2473.04 | 11.3 | 0.46 | 2461.7399 | 2478.62 | 2453.36 | 0 |
| 1736184600 | 2461.7399 | 31.21 | 1.28 | 2430.53 | 2461.7399 | 2430.09 | 0 |
| 1735925400 | 2430.53 | -13.4 | -0.55 | 2443.93 | 2444.59 | 2425.08 | 0 |
| 1735839000 | 2443.93 | 14.41 | 0.59 | 2429.52 | 2443.93 | 2419.65 | 0 |
| 1735666200 | 2429.52 | 9.96 | 0.41 | 2419.56 | 2430.17 | 2417.67 | 0 |
| 1735579800 | 2419.56 | -11.05 | -0.45 | 2430.61 | 2430.61 | 2413.23 | 0 |
| 1735320600 | 2430.61 | 19.77 | 0.82 | 2410.84 | 2430.61 | 2409.77 | 0 |
| 1735061400 | 2410.84 | 1.39 | 0.06 | 2409.45 | 2414.62 | 2409.45 | 0 |
| 1734975000 | 2409.45 | 4.53 | 0.19 | 2404.92 | 2417.18 | 2401.57 | 0 |
| 1734715800 | 2404.92 | -27.25 | -1.12 | 2432.17 | 2432.17 | 2376.29 | 0 |
| 1734629400 | 2432.17 | -38.25 | -1.55 | 2470.42 | 2471.25 | 2426 | 0 |
| 1734543000 | 2470.42 | 2.78 | 0.11 | 2467.64 | 2475.84 | 2463.71 | 0 |
| 1734456600 | 2467.64 | -7.15 | -0.29 | 2474.79 | 2474.79 | 2457.59 | 0 |
| 1734370200 | 2474.79 | -2.81 | -0.11 | 2477.6 | 2478.63 | 2468.04 | 0 |
| 1734111000 | 2477.6 | -9.75 | -0.39 | 2487.35 | 2490.35 | 2473.2 | 0 |
| 1734024600 | 2487.35 | -3.56 | -0.14 | 2490.91 | 2494.76 | 2483.38 | 0 |
| 1733938200 | 2490.91 | 5.71 | 0.23 | 2485.2 | 2492.9899 | 2478.73 | 0 |
| 1733851800 | 2485.2 | -13.74 | -0.55 | 2498.94 | 2499.09 | 2485.19 | 0 |
| 1733765400 | 2498.94 | 0.21 | 0.01 | 2498.73 | 2511.06 | 2494.84 | 0 |
| 1733506200 | 2498.73 | 8.54 | 0.34 | 2490.19 | 2502.06 | 2487.39 | 0 |
| 1733419800 | 2490.19 | 11.84 | 0.48 | 2478.35 | 2490.32 | 2475.44 | 0 |
| 1733333400 | 2478.35 | 11.28 | 0.46 | 2467.07 | 2484.2 | 2466.82 | 0 |
| 1733247000 | 2467.07 | 10.41 | 0.42 | 2456.66 | 2475.78 | 2456.08 | 0 |
| 1733160600 | 2456.66 | 19.08 | 0.78 | 2437.58 | 2459.2199 | 2424.67 | 0 |
| 1732901400 | 2437.58 | 17.86 | 0.74 | 2419.7199 | 2438.57 | 2413.56 | 0 |
| 1732815000 | 2419.7199 | 12.6 | 0.52 | 2407.12 | 2428.9699 | 2406.67 | 0 |
| 1732728600 | 2407.12 | -8.96 | -0.37 | 2416.08 | 2417.16 | 2396.2199 | 0 |
| 1732642200 | 2416.08 | -14.95 | -0.61 | 2431.03 | 2431.36 | 2409.67 | 0 |
| 1732555800 | 2431.03 | 1.95 | 0.08 | 2429.08 | 2443.4699 | 2425.23 | 0 |
| 1732296600 | 2429.08 | 24.28 | 1.01 | 2404.8 | 2432.46 | 2399.08 | 0 |
| 1732210200 | 2404.8 | 9.37 | 0.39 | 2395.43 | 2405.88 | 2379.37 | 0 |
| 1732123800 | 2395.43 | -2.34 | -0.10 | 2397.77 | 2415.11 | 2390.4899 | 0 |
| 1732037400 | 2397.77 | -13.01 | -0.54 | 2410.78 | 2419.31 | 2371.31 | 0 |
| 1731951000 | 2410.78 | -2.22 | -0.09 | 2413 | 2416.13 | 2396.55 | 0 |
| 1731691800 | 2413 | -23.21 | -0.95 | 2436.21 | 2436.4899 | 2410.16 | 0 |
| 1731605400 | 2436.21 | 29.38 | 1.22 | 2406.83 | 2438.33 | 2406.35 | 0 |
| 1731519000 | 2406.83 | -1.61 | -0.07 | 2408.44 | 2413.26 | 2389.6 | 0 |
| 1731432600 | 2408.44 | -49.74 | -2.02 | 2458.18 | 2458.18 | 2407.07 | 0 |
| 1731346200 | 2458.18 | 27.62 | 1.14 | 2430.56 | 2465.65 | 2430.33 | 0 |
| 1731087000 | 2430.56 | -16.23 | -0.66 | 2446.79 | 2452.3 | 2423.94 | 0 |
| 1731000600 | 2446.79 | 19.24 | 0.79 | 2427.55 | 2456.31 | 2426.9699 | 0 |
