Hot Features
프리미엄
FTSEurofirst 300 Technology Index (E1010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 70.55 | 8.28071081481 | 851.98 | 926.41 | 851.98 | 0 | 0 | IX |
| 4 | -22.8 | -2.41185617721 | 945.33 | 945.33 | 801.2 | 0 | 0 | IX |
| 12 | -112.43 | -10.863221767 | 1034.96 | 1086.76 | 801.2 | 0 | 0 | IX |
| 26 | -4.47 | -0.482200647249 | 927 | 1086.76 | 801.2 | 0 | 0 | IX |
| 52 | -38.2 | -3.97614314115 | 960.73 | 1086.76 | 801.2 | 0 | 0 | IX |
| 156 | 266.67 | 40.6595919861 | 655.86 | 1086.76 | 521.78 | 0 | 0 | IX |
| 260 | 783.27 | 562.451529513 | 139.26 | 1086.76 | 139.26 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745944200 | 922.53 | 9 | 0.99 | 913.56 | 926.41 | 913.56 | 0 |
| 1745857800 | 913.53 | 1.29 | 0.14 | 912.53 | 924.39 | 912.53 | 0 |
| 1745598600 | 912.24 | 7.49 | 0.83 | 904.99 | 912.66 | 902.92 | 0 |
| 1745512200 | 904.75 | 7.97 | 0.89 | 896.69 | 905.94 | 879.55 | 0 |
| 1745425800 | 896.78 | 45.26 | 5.32 | 851.98 | 906.3 | 851.98 | 0 |
| 1745339400 | 851.52 | -9.32 | -1.08 | 860.64 | 860.64 | 840.47 | 0 |
| 1744907400 | 860.84 | -12.7 | -1.45 | 873.55 | 876.25 | 859.19 | 0 |
| 1744821000 | 873.54 | -16.63 | -1.87 | 889.9 | 889.9 | 859.67 | 0 |
| 1744734600 | 890.17 | 20.79 | 2.39 | 869.77 | 891.99 | 869.77 | 0 |
| 1744648200 | 869.38 | 20.47 | 2.41 | 849.27 | 878.17 | 849.27 | 0 |
| 1744389000 | 848.91 | -10.12 | -1.18 | 858.36 | 871.04 | 843.31 | 0 |
| 1744302600 | 859.03 | 41.55 | 5.08 | 818.97 | 899.99 | 818.97 | 0 |
| 1744216200 | 817.48 | -32.13 | -3.78 | 848.59 | 848.59 | 809.79 | 0 |
| 1744129800 | 849.61 | 22.45 | 2.71 | 826.99 | 859.02 | 826.99 | 0 |
| 1744043400 | 827.16 | -38.48 | -4.45 | 865.21 | 878.74 | 801.2 | 0 |
| 1743784200 | 865.64 | -32.67 | -3.64 | 897.55 | 899.67 | 850.58 | 0 |
| 1743697800 | 898.31 | -43.33 | -4.60 | 941.81 | 941.81 | 895.95 | 0 |
| 1743611400 | 941.64 | -3.61 | -0.38 | 945.33 | 945.33 | 931.63 | 0 |
| 1743525000 | 945.25 | 17.39 | 1.87 | 927.95 | 947.02 | 927.95 | 0 |
| 1743438600 | 927.86 | -18.74 | -1.98 | 946.65 | 946.65 | 923.87 | 0 |
| 1743183000 | 946.6 | -17.21 | -1.79 | 963.86 | 963.86 | 943.66 | 0 |
| 1743096600 | 963.81 | -10.25 | -1.05 | 974.48 | 974.48 | 956.09 | 0 |
| 1743010200 | 974.06 | -22.62 | -2.27 | 996.47 | 998.99 | 973.77 | 0 |
| 1742923800 | 996.68 | 7.02 | 0.71 | 989.8 | 1001.24 | 984.13 | 0 |
| 1742837400 | 989.66 | 12.63 | 1.29 | 977.17 | 992.57 | 977.17 | 0 |
| 1742578200 | 977.03 | -5.85 | -0.60 | 982.96 | 982.96 | 966.45 | 0 |
| 1742491800 | 982.88 | -3.86 | -0.39 | 986.8 | 996.3 | 978.25 | 0 |
| 1742405400 | 986.74 | 8.34 | 0.85 | 978.41 | 989.15 | 972.55 | 0 |
| 1742319000 | 978.4 | 4.39 | 0.45 | 973.96 | 990.42 | 971.84 | 0 |
| 1742232600 | 974.01 | 9.76 | 1.01 | 964.32 | 975.11 | 961.72 | 0 |
| 1741973400 | 964.25 | 19.41 | 2.05 | 944.88 | 966.44 | 944.88 | 0 |
| 1741887000 | 944.84 | -11.49 | -1.20 | 956.48 | 962.11 | 942.27 | 0 |
| 1741800600 | 956.33 | 13.19 | 1.40 | 943.2 | 964.34 | 943.2 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
