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 | -30.82 | -3.11895967211 | 988.15 | 1021.41 | 938.13 | 0 | 0 | IX |
| 4 | -104.47 | -9.83895272179 | 1061.8 | 1086.76 | 938.13 | 0 | 0 | IX |
| 12 | -19.04 | -1.95008039985 | 976.37 | 1086.76 | 938.13 | 0 | 0 | IX |
| 26 | 64.93 | 7.27588525325 | 892.4 | 1086.76 | 876.55 | 0 | 0 | IX |
| 52 | -29.83 | -3.02179991086 | 987.16 | 1086.76 | 844.21 | 0 | 0 | IX |
| 156 | 292.89 | 44.080729637 | 664.44 | 1086.76 | 521.78 | 0 | 0 | IX |
| 260 | 818.07 | 587.440758294 | 139.26 | 1086.76 | 139.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 943.14 | -14.97 | -1.56 | 958.09 | 962.04 | 938.13 | 0 |
| 1741627800 | 958.11 | -36.64 | -3.68 | 994.88 | 998.9 | 951.21 | 0 |
| 1741368600 | 994.75 | -16.03 | -1.59 | 1010.93 | 1010.93 | 993.29 | 0 |
| 1741282200 | 1010.78 | -0.04 | -0.00 | 1010.95 | 1021.41 | 999.62 | 0 |
| 1741195800 | 1010.82 | 22.42 | 2.27 | 988.15 | 1020.63 | 988.15 | 0 |
| 1741109400 | 988.4 | -42.33 | -4.11 | 1030.83 | 1030.83 | 988.35 | 0 |
| 1741023000 | 1030.73 | 17.25 | 1.70 | 1013.54 | 1037.64 | 1011.69 | 0 |
| 1740763800 | 1013.48 | -16.06 | -1.56 | 1029.49 | 1029.49 | 1004.4 | 0 |
| 1740677400 | 1029.54 | -24.73 | -2.35 | 1054.28 | 1054.28 | 1027.8 | 0 |
| 1740591000 | 1054.27 | 13.58 | 1.30 | 1040.67 | 1055.15 | 1040.67 | 0 |
| 1740504600 | 1040.69 | -15.2 | -1.44 | 1055.94 | 1055.94 | 1034.4 | 0 |
| 1740418200 | 1055.89 | -6.49 | -0.61 | 1062.29 | 1065.58 | 1044.08 | 0 |
| 1740159000 | 1062.38 | 0.58 | 0.05 | 1061.82 | 1070.04 | 1058.42 | 0 |
| 1740072600 | 1061.8 | -3.53 | -0.33 | 1065.42 | 1072.96 | 1061.03 | 0 |
| 1739986200 | 1065.33 | -3.6 | -0.34 | 1068.96 | 1076.3 | 1061.07 | 0 |
| 1739899800 | 1068.93 | -11.71 | -1.08 | 1080.73 | 1083.49 | 1068.92 | 0 |
| 1739813400 | 1080.64 | 5.49 | 0.51 | 1075.23 | 1081.42 | 1069.68 | 0 |
| 1739554200 | 1075.15 | -2.72 | -0.25 | 1077.91 | 1086.76 | 1071.99 | 0 |
| 1739467800 | 1077.8699 | 15.08 | 1.42 | 1062.84 | 1078.99 | 1062.19 | 0 |
| 1739381400 | 1062.79 | 0.91 | 0.09 | 1061.8 | 1066.21 | 1052.21 | 0 |
| 1739295000 | 1061.88 | 12.25 | 1.17 | 1049.56 | 1063.18 | 1048.66 | 0 |
| 1739208600 | 1049.63 | 11.52 | 1.11 | 1038.16 | 1051.15 | 1038.16 | 0 |
| 1738949400 | 1038.1099 | -11.24 | -1.07 | 1049.31 | 1051.29 | 1036.46 | 0 |
| 1738863000 | 1049.35 | 11.57 | 1.11 | 1037.81 | 1049.73 | 1037.81 | 0 |
| 1738776600 | 1037.78 | 2.85 | 0.28 | 1034.96 | 1037.78 | 1025.5 | 0 |
| 1738690200 | 1034.93 | 17.19 | 1.69 | 1017.82 | 1035.41 | 1017.82 | 0 |
| 1738603800 | 1017.74 | -17.02 | -1.64 | 1034.95 | 1034.95 | 1005.57 | 0 |
| 1738344600 | 1034.76 | 14.7 | 1.44 | 1020.08 | 1039.49 | 1020.08 | 0 |
| 1738258200 | 1020.06 | 10.92 | 1.08 | 1009.16 | 1025.18 | 1009.16 | 0 |
| 1738171800 | 1009.14 | 26.21 | 2.67 | 983.02 | 1028.45 | 983.02 | 0 |
| 1738085400 | 982.93 | 0.67 | 0.07 | 982.33 | 996.19 | 972.34 | 0 |
| 1737999000 | 982.26 | -33.12 | -3.26 | 1015.43 | 1015.43 | 956.52 | 0 |
| 1737739800 | 1015.38 | -3.97 | -0.39 | 1019.31 | 1029.53 | 1012.65 | 0 |
| 1737653400 | 1019.35 | -15.92 | -1.54 | 1035.34 | 1035.34 | 1012.34 | 0 |
| 1737567000 | 1035.27 | 16.33 | 1.60 | 1018.99 | 1041.02 | 1018.99 | 0 |
| 1737480600 | 1018.94 | -5.86 | -0.57 | 1024.84 | 1027.82 | 1014.82 | 0 |
| 1737394200 | 1024.8 | 5.06 | 0.50 | 1019.71 | 1025.76 | 1014.99 | 0 |
| 1737135000 | 1019.74 | 2.69 | 0.26 | 1017 | 1024.3599 | 1010.79 | 0 |
| 1737048600 | 1017.05 | 20.55 | 2.06 | 996.44 | 1018.1 | 996.44 | 0 |
| 1736962200 | 996.5 | 12.5 | 1.27 | 984.08 | 1002.38 | 980.6 | 0 |
| 1736875800 | 984 | 6.94 | 0.71 | 977.06 | 994.51 | 977.06 | 0 |
| 1736789400 | 977.06 | -11.65 | -1.18 | 968.48 | 978.63 | 966 | 0 |
| 1736530200 | 988.71 | -5.87 | -0.59 | 994.58 | 998.77 | 982.97 | 0 |
| 1736443800 | 994.58 | 4.77 | 0.48 | 989.81 | 994.58 | 983.87 | 0 |
| 1736357400 | 989.81 | -10.34 | -1.03 | 1000.15 | 1008.32 | 985.21 | 0 |
| 1736271000 | 1000.15 | 3.19 | 0.32 | 996.96 | 1008.12 | 991.03 | 0 |
| 1736184600 | 996.96 | 40.46 | 4.23 | 956.5 | 996.96 | 956.5 | 0 |
| 1735925400 | 956.5 | -8.89 | -0.92 | 965.39 | 965.42 | 949.47 | 0 |
| 1735839000 | 965.39 | 9.02 | 0.94 | 956.37 | 965.77 | 954.02 | 0 |
| 1735666200 | 956.37 | 5.23 | 0.55 | 951.14 | 956.79 | 950.19 | 0 |
| 1735579800 | 951.14 | -14.52 | -1.50 | 965.66 | 965.67 | 949.09 | 0 |
| 1735320600 | 965.66 | 3.17 | 0.33 | 962.49 | 972.61 | 960.06 | 0 |
| 1735061400 | 962.49 | 3.04 | 0.32 | 959.45 | 964.15 | 959.45 | 0 |
| 1734975000 | 959.45 | -2.11 | -0.22 | 961.56 | 964.17 | 953.63 | 0 |
| 1734715800 | 961.56 | -2.3 | -0.24 | 963.86 | 964.6 | 944.14 | 0 |
| 1734629400 | 963.86 | -23.97 | -2.43 | 987.83 | 987.86 | 960.21 | 0 |
| 1734543000 | 987.83 | 11.46 | 1.17 | 976.37 | 991.16 | 976.37 | 0 |
| 1734456600 | 976.37 | 6.24 | 0.64 | 970.13 | 985.42 | 966.58 | 0 |
| 1734370200 | 970.13 | -2.07 | -0.21 | 972.2 | 972.22 | 964.67 | 0 |
| 1734111000 | 972.2 | -0.51 | -0.05 | 972.71 | 976.47 | 968.71 | 0 |
| 1734024600 | 972.71 | 5.06 | 0.52 | 967.65 | 975.17 | 965.42 | 0 |
