Hot Features
프리미엄
FTSE All World Developed ex Japan (AD05)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.81 | 1.57532156793 | 622.73 | 634.9 | 618.41 | 0 | 0 | IX |
| 4 | 11 | 1.76979759951 | 621.54 | 635.04 | 608.78 | 0 | 0 | IX |
| 12 | 22.09 | 3.61864198542 | 610.45 | 635.04 | 584.85 | 0 | 0 | IX |
| 26 | 54.05 | 9.34329029024 | 578.49 | 635.04 | 555.24 | 0 | 0 | IX |
| 52 | 129.76 | 25.8085047138 | 502.78 | 635.04 | 501.07 | 0 | 0 | IX |
| 156 | 99.8 | 18.7333408417 | 532.74 | 635.04 | 385.23 | 0 | 0 | IX |
| 260 | 255.33 | 67.6890856552 | 377.21 | 635.04 | 258.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 632.02 | 1.66 | 0.26 | 631.41 | 632.71 | 630.5 | 0 |
| 1732555800 | 630.36 | 1.2 | 0.19 | 630.16999 | 634.9 | 629.83 | 0 |
| 1732296600 | 629.16 | 2.94 | 0.47 | 626.79999 | 629.27 | 625.9 | 0 |
| 1732210200 | 626.22 | 5.17 | 0.83 | 623.92999 | 626.44 | 621.92999 | 0 |
| 1732123800 | 621.04999 | -2 | -0.32 | 624.33 | 624.80999 | 618.83 | 0 |
| 1732037400 | 623.04999 | 0.51 | 0.08 | 622.73 | 623.04999 | 618.41 | 0 |
| 1731951000 | 622.54 | 3.15 | 0.51 | 619.79999 | 623.33 | 619.19 | 0 |
| 1731691800 | 619.39 | -8.68 | -1.38 | 626.89 | 627.11 | 619.27 | 0 |
| 1731605400 | 628.07 | -2.21 | -0.35 | 628.79 | 630.63 | 628.07 | 0 |
| 1731519000 | 630.28 | 1.03 | 0.16 | 629.48 | 630.9 | 627.09 | 0 |
| 1731432600 | 629.25 | -4.71 | -0.74 | 633.36 | 633.41 | 628.84 | 0 |
| 1731346200 | 633.96 | 2.05 | 0.32 | 632.17999 | 635.04 | 632.02 | 0 |
| 1731087000 | 631.91 | -0.05 | -0.01 | 632.2 | 632.79 | 631.05999 | 0 |
| 1731000600 | 631.96 | 7.29 | 1.17 | 627.05999 | 632.29 | 627.05999 | 0 |
| 1730914200 | 624.66999 | 8.29 | 1.34 | 615.41999 | 624.80999 | 614.65 | 0 |
| 1730827800 | 616.38 | 5.27 | 0.86 | 610.65 | 616.71 | 610.59 | 0 |
| 1730741400 | 611.11 | -2.68 | -0.44 | 612.69 | 613.58 | 609.39 | 0 |
| 1730482200 | 613.79 | 3.01 | 0.49 | 609.02 | 615.45 | 608.78 | 0 |
| 1730395800 | 610.78 | -10.04 | -1.62 | 618.89 | 619.01 | 609.44 | 0 |
| 1730309400 | 620.82 | -1.21 | -0.19 | 621.45 | 622.48 | 618.64 | 0 |
| 1730223000 | 622.03 | -0.31 | -0.05 | 621.54 | 622.55999 | 619.27 | 0 |
| 1730136600 | 622.34 | -0.32 | -0.05 | 619.42999 | 623.17999 | 619.39 | 0 |
| 1729873800 | 622.66 | 3.85 | 0.62 | 620.01 | 624.54999 | 619.72 | 0 |
| 1729787400 | 618.80999 | -0.06 | -0.01 | 618.87 | 620.99 | 617.80999 | 0 |
| 1729701000 | 618.87 | -3.55 | -0.57 | 623.79999 | 623.92999 | 618.87 | 0 |
| 1729614600 | 622.41999 | -1.2 | -0.19 | 624.45 | 624.6 | 621.49 | 0 |
| 1729528200 | 623.62 | -2.98 | -0.48 | 627.17999 | 627.2 | 622.48 | 0 |
| 1729269000 | 626.6 | 0.58 | 0.09 | 624.38 | 626.73 | 624.35 | 0 |
| 1729182600 | 626.02 | 3.38 | 0.54 | 623.78 | 627.28 | 623.74 | 0 |
| 1729096200 | 622.64 | -1.55 | -0.25 | 622.15 | 622.97 | 621.32 | 0 |
| 1729009800 | 624.19 | -2.36 | -0.38 | 626.94 | 627.41 | 623.58 | 0 |
| 1728923400 | 626.54999 | 4.01 | 0.64 | 623.1 | 626.62 | 622.73 | 0 |
| 1728664200 | 622.54 | 2.46 | 0.40 | 619.41 | 623.39 | 619.04 | 0 |
| 1728577800 | 620.08 | 0.5 | 0.08 | 620.49 | 620.55999 | 617.78 | 0 |
| 1728491400 | 619.58 | 3.92 | 0.64 | 616.48 | 620.14 | 615.91 | 0 |
| 1728405000 | 615.66 | -0.5 | -0.08 | 613.04 | 615.85 | 611.69 | 0 |
| 1728318600 | 616.16 | 1.65 | 0.27 | 617.59 | 618.09 | 615.66999 | 0 |
| 1728059400 | 614.51 | 0.47 | 0.08 | 613.23 | 616.75 | 612.77 | 0 |
| 1727973000 | 614.04 | -2.19 | -0.36 | 615.27 | 615.30999 | 611.78 | 0 |
| 1727886600 | 616.23 | 0.71 | 0.12 | 615.96 | 616.47 | 612.26 | 0 |
| 1727800200 | 615.52 | -4.04 | -0.65 | 620.99 | 621.28 | 613.16 | 0 |
| 1727713800 | 619.55999 | -1.74 | -0.28 | 620.91999 | 621.04 | 618.41 | 0 |
| 1727454600 | 621.29999 | 1.31 | 0.21 | 620.88 | 623.16999 | 620.5 | 0 |
| 1727368200 | 619.99 | 2.94 | 0.48 | 616.9 | 622.13 | 616.89 | 0 |
| 1727281800 | 617.04999 | -0.47 | -0.08 | 618.41999 | 618.77 | 616.86 | 0 |
| 1727195400 | 617.52 | 2.62 | 0.43 | 615.44 | 617.85 | 614.79 | 0 |
| 1727109000 | 614.9 | 0.88 | 0.14 | 614 | 616.05999 | 613.17999 | 0 |
| 1726849800 | 614.02 | -2.97 | -0.48 | 616.6 | 616.7 | 611.29999 | 0 |
| 1726763400 | 616.99 | 9.43 | 1.55 | 606.22 | 617.08 | 606.22 | 0 |
| 1726677000 | 607.55999 | -1.12 | -0.18 | 608.16999 | 608.44 | 606.16999 | 0 |
| 1726590600 | 608.67999 | 2.39 | 0.39 | 607.73 | 611.22 | 607.65 | 0 |
| 1726504200 | 606.29 | 0.13 | 0.02 | 606.74 | 607.67999 | 605.21 | 0 |
| 1726245000 | 606.16 | 6.31 | 1.05 | 603.29 | 607.23 | 603.15 | 0 |
| 1726158600 | 599.85 | 8.89 | 1.50 | 597.77 | 600.65 | 597.13 | 0 |
| 1726072200 | 590.96 | 1.97 | 0.33 | 592.9 | 593.54999 | 584.85 | 0 |
| 1725985800 | 588.99 | -3.36 | -0.57 | 591.73 | 593.04 | 588.45 | 0 |
| 1725899400 | 592.35 | 6.39 | 1.09 | 586.09 | 592.35 | 585.91 | 0 |
| 1725640200 | 585.96 | -8.92 | -1.50 | 595.89 | 597.14 | 585.96 | 0 |
| 1725553800 | 594.88 | -3.27 | -0.55 | 597.35 | 599.48 | 593.84 | 0 |
| 1725467400 | 598.15 | -4.12 | -0.68 | 598.76 | 600.32 | 595.91999 | 0 |
| 1725381000 | 602.27 | -8.48 | -1.39 | 610.45 | 610.69 | 601.78 | 0 |
| 1725294600 | 610.75 | 4.97 | 0.82 | 610.57 | 610.84 | 610.05999 | 0 |
| 1725035400 | 605.78 | -4.64 | -0.76 | 606.16999 | 609.54999 | 605.78 | 0 |
| 1724949000 | 610.41999 | 5.56 | 0.92 | 605.46 | 610.49 | 605.32 | 0 |
| 1724862600 | 604.86 | -2.9 | -0.48 | 608.32 | 608.61 | 604.51 | 0 |
| 1724776200 | 607.76 | 1.94 | 0.32 | 607.46 | 608.97 | 605.64 | 0 |
