Hot Features
프리미엄
FTSE All World Developed Europe ex UK (AD07)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.95 | 4.42753065214 | 337.66 | 352.94 | 337.66 | 0 | 0 | IX |
| 4 | 23.75 | 7.22191814146 | 328.86 | 352.94 | 325.3 | 0 | 0 | IX |
| 12 | 6.04 | 1.74279366362 | 346.57 | 352.94 | 323.61 | 0 | 0 | IX |
| 26 | -1.29 | -0.364509748517 | 353.9 | 373.98 | 323.61 | 0 | 0 | IX |
| 52 | 27.39 | 8.42199126745 | 325.22 | 373.98 | 323.61 | 0 | 0 | IX |
| 156 | 11.88 | 3.48663164382 | 340.73 | 373.98 | 225.67 | 0 | 0 | IX |
| 260 | 69.66 | 24.6191906697 | 282.95 | 373.98 | 185.84 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 348.17 | 0.68 | 0.20 | 347.01 | 348.52 | 345.85 | 0 |
| 1737567000 | 347.49 | 2.52 | 0.73 | 345.37 | 349.83 | 345.37 | 0 |
| 1737480600 | 344.97 | 1.31 | 0.38 | 342.91 | 345.3 | 341.78 | 0 |
| 1737394200 | 343.66 | 3.55 | 1.04 | 340.6 | 345.59 | 339.8 | 0 |
| 1737135000 | 340.11 | 2.01 | 0.59 | 337.66 | 341.27 | 337.66 | 0 |
| 1737048600 | 338.1 | 3.13 | 0.93 | 334.72 | 338.1 | 334.72 | 0 |
| 1736962200 | 334.97 | 4.36 | 1.32 | 331.13 | 336.35 | 331.08999 | 0 |
| 1736875800 | 330.61 | 3.7 | 1.13 | 328.76 | 332.04 | 328.76 | 0 |
| 1736789400 | 326.91 | -3.66 | -1.11 | 326.01 | 327.66 | 325.3 | 0 |
| 1736530200 | 330.57 | -4.22 | -1.26 | 334.79 | 335.36 | 329.97 | 0 |
| 1736443800 | 334.79 | 1.39 | 0.42 | 333.39999 | 335.43 | 331.64999 | 0 |
| 1736357400 | 333.39999 | -2.52 | -0.75 | 335.92 | 336.14 | 331.44 | 0 |
| 1736271000 | 335.92 | 0.79 | 0.24 | 335.13 | 337.7 | 334.42 | 0 |
| 1736184600 | 335.13 | 7.39 | 2.25 | 327.74 | 335.54 | 327.74 | 0 |
| 1735925400 | 327.74 | -1.3 | -0.40 | 329.04 | 329.51 | 326.89999 | 0 |
| 1735839000 | 329.04 | -0.65 | -0.20 | 329.69 | 331.24 | 327.31 | 0 |
| 1735666200 | 329.69 | 0.54 | 0.16 | 329.14999 | 331.05 | 329.14999 | 0 |
| 1735579800 | 329.14999 | -2.79 | -0.84 | 331.94 | 332.82 | 328.19 | 0 |
| 1735320600 | 331.94 | 3.61 | 1.10 | 328.86 | 332.2 | 328.86 | 0 |
| 1735061400 | 328.33 | 0.21 | 0.06 | 328.12 | 329.08 | 328.08 | 0 |
| 1734975000 | 328.12 | 0.33 | 0.10 | 327.79 | 329.62 | 327.51 | 0 |
| 1734715800 | 327.79 | -2.74 | -0.83 | 330.52999 | 330.66 | 323.61 | 0 |
| 1734629400 | 330.52999 | -8.25 | -2.44 | 338.78 | 338.78 | 329.94 | 0 |
| 1734543000 | 338.78 | -0.48 | -0.14 | 339.26 | 340.39 | 338.48 | 0 |
| 1734456600 | 339.26 | -1.47 | -0.43 | 340.73 | 340.73 | 338.03 | 0 |
| 1734370200 | 340.73 | 0.13 | 0.04 | 340.6 | 341.35 | 339.26 | 0 |
| 1734111000 | 340.6 | -0.97 | -0.28 | 341.57 | 342.87 | 339.98 | 0 |
| 1734024600 | 341.57 | -0.9 | -0.26 | 342.47 | 343.91 | 341.47 | 0 |
| 1733938200 | 342.47 | 0.3 | 0.09 | 342.17 | 343.99 | 340.99 | 0 |
| 1733851800 | 342.17 | -4.7 | -1.35 | 346.87 | 346.87 | 342.17 | 0 |
| 1733765400 | 346.87 | 0.9 | 0.26 | 345.97 | 347.72 | 345.72 | 0 |
| 1733506200 | 345.97 | 0.97 | 0.28 | 345 | 348.09 | 345 | 0 |
| 1733419800 | 345 | 3.1 | 0.91 | 341.9 | 345 | 341.86 | 0 |
| 1733333400 | 341.9 | 2.04 | 0.60 | 339.86 | 342.25 | 339.56 | 0 |
| 1733247000 | 339.86 | 2.86 | 0.85 | 337 | 341.4 | 337 | 0 |
| 1733160600 | 337 | -0.49 | -0.15 | 337.49 | 338.78 | 333.83 | 0 |
| 1732901400 | 337.49 | 2.65 | 0.79 | 334.83999 | 337.49 | 334.22 | 0 |
| 1732815000 | 334.83999 | 1.1 | 0.33 | 333.74 | 335.49 | 332.74 | 0 |
| 1732728600 | 333.74 | 1.75 | 0.53 | 331.99 | 333.74 | 330.33 | 0 |
| 1732642200 | 331.99 | -2.35 | -0.70 | 334.33999 | 335.39999 | 331.25 | 0 |
| 1732555800 | 334.33999 | 2.85 | 0.86 | 331.49 | 335.82 | 331.49 | 0 |
| 1732296600 | 331.49 | 0.26 | 0.08 | 331.23 | 333.08 | 327.23 | 0 |
| 1732210200 | 331.23 | 0.9 | 0.27 | 330.33 | 331.51 | 328.14999 | 0 |
| 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 |
