Hot Features
프리미엄
FTSE All World Developed Europe ex UK (AD07)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -0.819991021996 | 334.15 | 337.99 | 328.15 | 0 | 0 | IX |
| 4 | -20.99 | -5.95629965948 | 352.4 | 356.84 | 328.15 | 0 | 0 | IX |
| 12 | -34.43 | -9.41121801881 | 365.84 | 373.98 | 328.15 | 0 | 0 | IX |
| 26 | -29.17 | -8.08974430085 | 360.58 | 373.98 | 328.15 | 0 | 0 | IX |
| 52 | 14.41 | 4.54574132492 | 317 | 373.98 | 315.1 | 0 | 0 | IX |
| 156 | -21.68 | -6.14007760061 | 353.09 | 373.98 | 225.67 | 0 | 0 | IX |
| 260 | 57.44 | 20.9657991751 | 273.97 | 373.98 | 185.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 330.33 | -2.46 | -0.74 | 332.79 | 334.81 | 329.91 | 0 |
| 1732037400 | 332.79 | -1.44 | -0.43 | 334.23 | 335.69 | 328.77999 | 0 |
| 1731951000 | 334.23 | 0.74 | 0.22 | 333.49 | 334.43 | 331.64999 | 0 |
| 1731691800 | 333.49 | -4.32 | -1.28 | 337.81 | 337.81 | 333.27999 | 0 |
| 1731605400 | 337.81 | 3.66 | 1.10 | 334.14999 | 337.99 | 332.94 | 0 |
| 1731519000 | 334.14999 | -1.03 | -0.31 | 335.18 | 336.41 | 331.2 | 0 |
| 1731432600 | 335.18 | -8.24 | -2.40 | 343.42 | 343.42 | 335.1 | 0 |
| 1731346200 | 343.42 | 0.65 | 0.19 | 342.77 | 344.92 | 340.95 | 0 |
| 1731087000 | 342.77 | -4.24 | -1.22 | 347.01 | 347.01 | 342.08 | 0 |
| 1731000600 | 347.01 | 5.2 | 1.52 | 341.81 | 348.37 | 341.81 | 0 |
| 1730914200 | 341.81 | -8.33 | -2.38 | 350.14 | 352.28 | 340.65 | 0 |
| 1730827800 | 350.14 | 0.38 | 0.11 | 349.76 | 350.7 | 348.34 | 0 |
| 1730741400 | 349.76 | 0.3 | 0.09 | 349.46 | 352.46 | 349.46 | 0 |
| 1730482200 | 349.46 | 2.89 | 0.83 | 346.57 | 350.79 | 346.57 | 0 |
| 1730395800 | 346.57 | -3.81 | -1.09 | 350.38 | 350.38 | 344.99 | 0 |
| 1730309400 | 350.38 | -2.31 | -0.65 | 352.69 | 353.3 | 347.79 | 0 |
| 1730223000 | 352.69 | -2.81 | -0.79 | 355.5 | 356.84 | 352.5 | 0 |
| 1730136600 | 355.5 | 0.95 | 0.27 | 354.55 | 356.05 | 353.35 | 0 |
| 1729873800 | 354.55 | 1.32 | 0.37 | 353.23 | 355.28 | 352.85 | 0 |
| 1729787400 | 353.23 | 0.83 | 0.24 | 352.4 | 355.64 | 352.4 | 0 |
| 1729701000 | 352.4 | -2.04 | -0.58 | 354.44 | 354.44 | 351.67 | 0 |
| 1729614600 | 354.44 | -1.73 | -0.49 | 356.17 | 356.58 | 353.04 | 0 |
| 1729528200 | 356.17 | -3.21 | -0.89 | 359.38 | 359.77 | 355.71 | 0 |
| 1729269000 | 359.38 | 2.28 | 0.64 | 357.1 | 359.38 | 357.03 | 0 |
| 1729182600 | 357.1 | 0.98 | 0.28 | 356.12 | 358.63 | 355.1 | 0 |
| 1729096200 | 356.12 | -2.18 | -0.61 | 358.3 | 358.3 | 355.48 | 0 |
| 1729009800 | 358.3 | -4.18 | -1.15 | 362.48 | 363.09 | 358.3 | 0 |
| 1728923400 | 362.48 | 0.93 | 0.26 | 361.55 | 362.84 | 360.38 | 0 |
| 1728664200 | 361.55 | 3.08 | 0.86 | 358.47 | 361.78 | 358.04 | 0 |
| 1728577800 | 358.47 | -1.6 | -0.44 | 360.07 | 360.13 | 357.83 | 0 |
| 1728491400 | 360.07 | 1.59 | 0.44 | 358.48 | 360.3 | 357.41 | 0 |
| 1728405000 | 358.48 | -1.38 | -0.38 | 359.86 | 360.27 | 356.61 | 0 |
| 1728318600 | 359.86 | 1.16 | 0.32 | 358.7 | 360.48 | 357.03 | 0 |
| 1728059400 | 358.7 | -0.17 | -0.05 | 358.87 | 360.52 | 358.24 | 0 |
| 1727973000 | 358.87 | -3.81 | -1.05 | 362.68 | 362.68 | 358.14 | 0 |
| 1727886600 | 362.68 | -1.35 | -0.37 | 364.03 | 365.41 | 361.07 | 0 |
| 1727800200 | 364.03 | -4.93 | -1.34 | 368.96 | 369.01 | 362.76 | 0 |
| 1727713800 | 368.96 | -4.41 | -1.18 | 373.37 | 373.37 | 368.67 | 0 |
| 1727454600 | 373.37 | 2.28 | 0.61 | 371.09 | 373.98 | 369.95 | 0 |
| 1727368200 | 371.09 | 5.23 | 1.43 | 365.86 | 371.32 | 365.2 | 0 |
| 1727281800 | 365.86 | 0.7 | 0.19 | 365.16 | 367.61 | 365.04 | 0 |
| 1727195400 | 365.16 | 3.4 | 0.94 | 361.76 | 365.46 | 361.35 | 0 |
| 1727109000 | 361.76 | 0.56 | 0.16 | 361.2 | 362.11 | 359.17 | 0 |
| 1726849800 | 361.2 | -5.07 | -1.38 | 366.27 | 367.64 | 360.89 | 0 |
| 1726763400 | 366.27 | 5.59 | 1.55 | 360.68 | 367.77 | 360.68 | 0 |
| 1726677000 | 360.68 | -2.15 | -0.59 | 362.83 | 362.83 | 360.52 | 0 |
| 1726590600 | 362.83 | 1.57 | 0.43 | 361.26 | 364.66 | 361.26 | 0 |
| 1726504200 | 361.26 | 0.18 | 0.05 | 361.08 | 362.68 | 360.51 | 0 |
| 1726245000 | 361.08 | 4.53 | 1.27 | 356.55 | 362.08 | 356.55 | 0 |
| 1726158600 | 356.55 | 3.8 | 1.08 | 352.75 | 357.27 | 352.35 | 0 |
| 1726072200 | 352.75 | 0.26 | 0.07 | 352.49 | 355.69 | 351.11 | 0 |
| 1725985800 | 352.49 | -2.55 | -0.72 | 355.04 | 356.46 | 351.81 | 0 |
| 1725899400 | 355.04 | 0.18 | 0.05 | 354.86 | 355.96 | 353 | 0 |
| 1725640200 | 354.86 | -2.63 | -0.74 | 357.49 | 360.05 | 354.18 | 0 |
| 1725553800 | 357.49 | -2.7 | -0.75 | 360.19 | 360.48 | 357.49 | 0 |
| 1725467400 | 360.19 | -2.79 | -0.77 | 362.98 | 363.4 | 358.18 | 0 |
| 1725381000 | 362.98 | -4.44 | -1.21 | 367.42 | 367.75 | 362.53 | 0 |
| 1725294600 | 367.42 | 0 | 0.00 | 367.42 | 367.44 | 364.58 | 0 |
| 1725035400 | 367.42 | 0.48 | 0.13 | 366.94 | 368.88 | 366.94 | 0 |
| 1724949000 | 366.94 | 1.1 | 0.30 | 365.84 | 367.88 | 365.43 | 0 |
| 1724862600 | 365.84 | 0.24 | 0.07 | 365.6 | 366.76 | 365.02 | 0 |
| 1724776200 | 365.6 | -0.38 | -0.10 | 365.65 | 366.4 | 364.53 | 0 |
| 1724430600 | 365.98 | 3.57 | 0.99 | 362.41 | 366.62 | 362.38 | 0 |
| 1724344200 | 362.41 | 0.78 | 0.22 | 361.63 | 364.34 | 361.63 | 0 |
| 1724257800 | 361.63 | 1.76 | 0.49 | 359.87 | 362.11 | 359.87 | 0 |
