Hot Features
프리미엄
FTSEurofirst 300 Technology Index (E1010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.68 | -1.15776122801 | 922.47 | 922.47 | 877.52 | 0 | 0 | IX |
| 4 | -8 | -0.869763750421 | 919.79 | 930.45 | 876.55 | 0 | 0 | IX |
| 12 | -62 | -6.36687581511 | 973.79 | 990.74 | 872.93 | 0 | 0 | IX |
| 26 | -84.75 | -8.50442531158 | 996.54 | 1082.74 | 844.21 | 0 | 0 | IX |
| 52 | 109.1 | 13.5917975806 | 802.69 | 1082.74 | 800.87 | 0 | 0 | IX |
| 156 | 2.51 | 0.276042583143 | 909.28 | 1082.74 | 521.78 | 0 | 0 | IX |
| 260 | 772.53 | 554.739336493 | 139.26 | 1082.74 | 139.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 911.79 | 10.88 | 1.21 | 900.91 | 916.08 | 900.29 | 0 |
| 1732210200 | 900.91 | 12.94 | 1.46 | 887.97 | 901.21 | 881.22 | 0 |
| 1732123800 | 887.97 | -0.89 | -0.10 | 888.86 | 900.8 | 884.06 | 0 |
| 1732037400 | 888.86 | -3.45 | -0.39 | 892.31 | 896.4 | 877.52 | 0 |
| 1731951000 | 892.31 | -1.84 | -0.21 | 894.15 | 894.26 | 881.02 | 0 |
| 1731691800 | 894.15 | -28.32 | -3.07 | 922.47 | 922.47 | 893.92 | 0 |
| 1731605400 | 922.47 | 29.02 | 3.25 | 893.45 | 922.47 | 893.45 | 0 |
| 1731519000 | 893.45 | -7.8 | -0.87 | 901.25 | 901.25 | 885.68 | 0 |
| 1731432600 | 901.25 | -1.04 | -0.12 | 902.29 | 911.9 | 896.55 | 0 |
| 1731346200 | 902.29 | 5.95 | 0.66 | 896.34 | 910.37 | 896.34 | 0 |
| 1731087000 | 896.34 | -3.55 | -0.39 | 899.89 | 909.69 | 889.64 | 0 |
| 1731000600 | 899.89 | 23.34 | 2.66 | 876.55 | 902.25 | 876.55 | 0 |
| 1730914200 | 876.55 | -13.46 | -1.51 | 890.01 | 904.26 | 876.55 | 0 |
| 1730827800 | 890.01 | 7.43 | 0.84 | 882.58 | 891.19 | 879.94 | 0 |
| 1730741400 | 882.58 | -11.3 | -1.26 | 893.88 | 893.88 | 880.32 | 0 |
| 1730482200 | 893.88 | 10.12 | 1.15 | 883.76 | 895.12 | 881.93 | 0 |
| 1730395800 | 883.76 | -19.62 | -2.17 | 903.38 | 903.4 | 877.56 | 0 |
| 1730309400 | 903.38 | -23.62 | -2.55 | 927 | 927 | 903.38 | 0 |
| 1730223000 | 927 | 2.36 | 0.26 | 924.64 | 930.45 | 923.35 | 0 |
| 1730136600 | 924.64 | 0.5 | 0.05 | 924.14 | 929.43 | 919.54 | 0 |
| 1729873800 | 924.14 | 4.35 | 0.47 | 919.79 | 927.36 | 917.26 | 0 |
| 1729787400 | 919.79 | 1.87 | 0.20 | 917.92 | 927.88 | 917.92 | 0 |
| 1729701000 | 917.92 | 0.32 | 0.03 | 917.6 | 923.55 | 915.57 | 0 |
| 1729614600 | 917.6 | 11.01 | 1.21 | 906.59 | 935.05 | 906.59 | 0 |
| 1729528200 | 906.59 | -10.25 | -1.12 | 916.84 | 921.41 | 906.12 | 0 |
| 1729269000 | 916.84 | 19.53 | 2.18 | 897.31 | 917.64 | 897.31 | 0 |
| 1729182600 | 897.31 | 2.59 | 0.29 | 894.72 | 904.62 | 892.19 | 0 |
| 1729096200 | 894.72 | -15.35 | -1.69 | 910.07 | 910.07 | 891.56 | 0 |
| 1729009800 | 910.07 | -71.63 | -7.30 | 981.7 | 990.74 | 910.07 | 0 |
| 1728923400 | 981.7 | 18.16 | 1.88 | 963.54 | 984.48 | 963.54 | 0 |
| 1728664200 | 963.54 | 7.74 | 0.81 | 955.8 | 963.54 | 950.62 | 0 |
| 1728577800 | 955.8 | -8.38 | -0.87 | 964.18 | 964.24 | 946.38 | 0 |
| 1728491400 | 964.18 | 14.19 | 1.49 | 949.99 | 964.18 | 944.93 | 0 |
| 1728405000 | 949.99 | 4.6 | 0.49 | 945.39 | 952.04 | 935.13 | 0 |
| 1728318600 | 945.39 | -6.35 | -0.67 | 951.74 | 954.22 | 936.62 | 0 |
| 1728059400 | 951.74 | 2.36 | 0.25 | 949.38 | 960.89 | 943.82 | 0 |
| 1727973000 | 949.38 | -8.65 | -0.90 | 958.03 | 958.03 | 943.94 | 0 |
| 1727886600 | 958.03 | 9.52 | 1.00 | 948.51 | 958.03 | 943.12 | 0 |
| 1727800200 | 948.51 | -4.99 | -0.52 | 953.5 | 968.01 | 942.1 | 0 |
| 1727713800 | 953.5 | -13.92 | -1.44 | 967.42 | 969.72 | 953.5 | 0 |
| 1727454600 | 967.42 | 8.87 | 0.93 | 958.55 | 970.11 | 958.5 | 0 |
| 1727368200 | 958.55 | 26.83 | 2.88 | 931.72 | 969.13 | 931.71 | 0 |
| 1727281800 | 931.72 | -1.58 | -0.17 | 933.3 | 935.3 | 919.82 | 0 |
| 1727195400 | 933.3 | 7.64 | 0.83 | 925.66 | 941.26 | 924.66 | 0 |
| 1727109000 | 925.66 | 4.64 | 0.50 | 921.02 | 932.76 | 919.47 | 0 |
| 1726849800 | 921.02 | -26.11 | -2.76 | 947.13 | 947.13 | 916.28 | 0 |
| 1726763400 | 947.13 | 33.81 | 3.70 | 913.32 | 949.19 | 913.32 | 0 |
| 1726677000 | 913.32 | -7.99 | -0.87 | 921.31 | 921.38 | 910.52 | 0 |
| 1726590600 | 921.31 | 8.09 | 0.89 | 913.22 | 924.6 | 912.7 | 0 |
| 1726504200 | 913.22 | -11.32 | -1.22 | 924.54 | 924.73 | 909.97 | 0 |
| 1726245000 | 924.54 | 10.99 | 1.20 | 913.55 | 924.54 | 913.55 | 0 |
| 1726158600 | 913.55 | 21.15 | 2.37 | 892.4 | 920.54 | 892.36 | 0 |
| 1726072200 | 892.4 | 15.88 | 1.81 | 876.52 | 899.17 | 876.52 | 0 |
| 1725985800 | 876.52 | -1.98 | -0.23 | 878.5 | 886.8 | 875.7 | 0 |
| 1725899400 | 878.5 | 3.19 | 0.36 | 875.31 | 891.34 | 872.93 | 0 |
| 1725640200 | 875.31 | -25.02 | -2.78 | 900.33 | 902.1 | 874.22 | 0 |
| 1725553800 | 900.33 | -12.52 | -1.37 | 912.85 | 913.04 | 895.88 | 0 |
| 1725467400 | 912.85 | -35.01 | -3.69 | 947.86 | 947.88 | 904.54 | 0 |
| 1725381000 | 947.86 | -24.96 | -2.57 | 972.82 | 974.55 | 945.44 | 0 |
| 1725294600 | 972.82 | 4.99 | 0.52 | 967.83 | 972.82 | 959.62 | 0 |
| 1725035400 | 967.83 | -5.96 | -0.61 | 973.79 | 973.84 | 961.77 | 0 |
| 1724949000 | 973.79 | 22.02 | 2.31 | 951.77 | 973.79 | 949.43 | 0 |
| 1724862600 | 951.77 | 0.71 | 0.07 | 951.06 | 962.44 | 950.81 | 0 |
| 1724776200 | 951.06 | -11.39 | -1.18 | 949.29 | 952.99 | 943.28 | 0 |
