Hot Features
프리미엄
FTSE All World Emerging (AE01)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26.47 | 3.9508052359 | 669.99 | 698.04 | 669.55 | 0 | 0 | IX |
| 4 | -12.26 | -1.72987921887 | 708.72 | 713.1 | 669.55 | 0 | 0 | IX |
| 12 | -34.29 | -4.69243927472 | 730.75 | 742.98 | 669.55 | 0 | 0 | IX |
| 26 | 15.34 | 2.25217289171 | 681.12 | 794.95 | 656.01 | 0 | 0 | IX |
| 52 | 89.84 | 14.8099304342 | 606.62 | 794.95 | 602.38 | 0 | 0 | IX |
| 156 | -139.19 | -16.6564949441 | 835.65 | 842.37 | 557.97 | 0 | 0 | IX |
| 260 | -83.13 | -10.6632973743 | 779.59 | 1011.3 | 542.93 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 688.95 | 1.44 | 0.21 | 686.35 | 689.55 | 686.09 | 0 |
| 1737048600 | 687.51 | 4.07 | 0.60 | 687.76 | 689.16 | 684.32 | 0 |
| 1736962200 | 683.44 | 2.47 | 0.36 | 680.65 | 683.93 | 679.97 | 0 |
| 1736875800 | 680.97 | 11.17 | 1.67 | 673.58 | 681.63 | 672.56 | 0 |
| 1736789400 | 669.79999 | -10.58 | -1.56 | 669.99 | 670.29 | 669.54999 | 0 |
| 1736530200 | 680.38 | -7.74 | -1.12 | 684.28 | 686.07 | 680.33 | 0 |
| 1736443800 | 688.12 | -1.92 | -0.28 | 690.58 | 690.58 | 688.1 | 0 |
| 1736357400 | 690.04 | -4.48 | -0.65 | 687.82 | 690.97 | 686.8 | 0 |
| 1736271000 | 694.52 | -3.36 | -0.48 | 692.78 | 695.49 | 691.58 | 0 |
| 1736184600 | 697.88 | -5.88 | -0.84 | 701.6 | 701.76 | 696.41 | 0 |
| 1735925400 | 703.76 | -0.98 | -0.14 | 705.57 | 705.95 | 703.03 | 0 |
| 1735839000 | 704.74 | -3.26 | -0.46 | 704.87 | 705.9 | 701.34 | 0 |
| 1735666200 | 708 | -1.09 | -0.15 | 706.28 | 708.31 | 706.28 | 0 |
| 1735579800 | 709.09 | -1.58 | -0.22 | 708.36 | 711.58 | 708.25 | 0 |
| 1735320600 | 710.67 | -1.42 | -0.20 | 712.72 | 713.1 | 709.93 | 0 |
| 1735061400 | 712.09 | 3.13 | 0.44 | 712.33 | 712.86 | 711.77 | 0 |
| 1734975000 | 708.96 | 2.64 | 0.37 | 708.72 | 710.4 | 707.51 | 0 |
| 1734715800 | 706.32 | -4.81 | -0.68 | 711.18 | 712.24 | 705.74 | 0 |
| 1734629400 | 711.13 | -5.3 | -0.74 | 708.78 | 713.16 | 708.65 | 0 |
| 1734543000 | 716.43 | 0.96 | 0.13 | 716.32 | 718.64 | 715.72 | 0 |
| 1734456600 | 715.47 | -5.5 | -0.76 | 718.24 | 721.06 | 713.51 | 0 |
| 1734370200 | 720.97 | -3.39 | -0.47 | 722.28 | 722.47 | 719.81 | 0 |
| 1734111000 | 724.36 | -6.92 | -0.95 | 722.65 | 724.99 | 720.65 | 0 |
| 1734024600 | 731.28 | 3.27 | 0.45 | 733.8 | 734.1 | 729.59 | 0 |
| 1733938200 | 728.01 | -1.88 | -0.26 | 730.29 | 730.61 | 727.36 | 0 |
| 1733851800 | 729.89 | -3.37 | -0.46 | 736.14 | 736.81 | 729.67 | 0 |
| 1733765400 | 733.26 | 10.72 | 1.48 | 719.63 | 733.31 | 719.53 | 0 |
| 1733506200 | 722.54 | 6.18 | 0.86 | 721.52 | 723.32 | 721.24 | 0 |
| 1733419800 | 716.36 | 0.41 | 0.06 | 713.13 | 716.82 | 711.93 | 0 |
| 1733333400 | 715.95 | 0.41 | 0.06 | 716.62 | 717.39 | 713.63 | 0 |
| 1733247000 | 715.54 | 5.7 | 0.80 | 711.9 | 715.64 | 711.07 | 0 |
| 1733160600 | 709.84 | 4.48 | 0.64 | 707.1 | 709.86 | 705.78 | 0 |
| 1732901400 | 705.36 | 2.46 | 0.35 | 708.13 | 709.43 | 703.78 | 0 |
| 1732815000 | 702.9 | -6.54 | -0.92 | 705.93 | 706.09 | 702.28 | 0 |
| 1732728600 | 709.44 | 8 | 1.14 | 702.72 | 710.8 | 702.1 | 0 |
| 1732642200 | 701.44 | -0.58 | -0.08 | 704.08 | 704.08 | 701.04 | 0 |
| 1732555800 | 702.02 | 3.08 | 0.44 | 702.35 | 704.39 | 701.15 | 0 |
| 1732296600 | 698.94 | -4.39 | -0.62 | 700.75 | 700.94 | 696.88 | 0 |
| 1732210200 | 703.33 | -6.53 | -0.92 | 705.97 | 707 | 703.21 | 0 |
| 1732123800 | 709.86 | 1.52 | 0.21 | 708.85 | 710.45 | 708.1 | 0 |
| 1732037400 | 708.34 | 3.24 | 0.46 | 709.08 | 711.22 | 707.08 | 0 |
| 1731951000 | 705.1 | 1.89 | 0.27 | 706.47 | 706.47 | 702.64 | 0 |
| 1731691800 | 703.21 | -1.29 | -0.18 | 704.86 | 706.8 | 700.56 | 0 |
| 1731605400 | 704.5 | -7.82 | -1.10 | 710.96 | 710.97 | 704.35 | 0 |
| 1731519000 | 712.32 | -5.08 | -0.71 | 712.14 | 714.51 | 711.33 | 0 |
| 1731432600 | 717.4 | -13.04 | -1.79 | 726.4 | 726.68 | 717.38 | 0 |
| 1731346200 | 730.44 | -4.31 | -0.59 | 727.69 | 733.31 | 727.5 | 0 |
| 1731087000 | 734.75 | -7.99 | -1.08 | 738.92 | 740.96 | 734.62 | 0 |
| 1731000600 | 742.74 | 6.8 | 0.92 | 737.44 | 742.98 | 736.7 | 0 |
| 1730914200 | 735.94 | -4.5 | -0.61 | 734.19 | 737.35 | 731.86 | 0 |
| 1730827800 | 740.44 | 10.82 | 1.48 | 734.31 | 741 | 733.38 | 0 |
| 1730741400 | 729.62 | -0.42 | -0.06 | 728.01 | 730.03 | 725.85 | 0 |
| 1730482200 | 730.04 | 4.54 | 0.63 | 730.81 | 731.04 | 727.56 | 0 |
| 1730395800 | 725.5 | -3.28 | -0.45 | 729.38 | 729.38 | 719.25 | 0 |
| 1730309400 | 728.78 | -7.2 | -0.98 | 729.33 | 731.39 | 728.38 | 0 |
| 1730223000 | 735.98 | 1.04 | 0.14 | 732.46 | 736.31 | 731.66 | 0 |
| 1730136600 | 734.94 | 4.04 | 0.55 | 730.75 | 736.49 | 730.75 | 0 |
| 1729873800 | 730.9 | -0.97 | -0.13 | 735.27 | 735.27 | 729.18 | 0 |
| 1729787400 | 731.87 | -6.53 | -0.88 | 734.41 | 734.75 | 730.78 | 0 |
| 1729701000 | 738.4 | 2.94 | 0.40 | 740.05 | 743.39 | 738.26 | 0 |
| 1729614600 | 735.46 | -3.01 | -0.41 | 740.47 | 741.15 | 734.48 | 0 |
| 1729528200 | 738.47 | -7.22 | -0.97 | 744.35 | 745.51 | 737.9 | 0 |
