Hot Features
프리미엄
FTSEurofirst 100 Index (E1X)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.49 | 0.165437568348 | 3922.93 | 3971.82 | 3868.96 | 0 | 0 | IX |
| 4 | -139.66 | -3.4322254662 | 4069.08 | 4103.42 | 3868.96 | 0 | 0 | IX |
| 12 | -177.92 | -4.33175729304 | 4107.34 | 4158.09 | 3868.96 | 0 | 0 | IX |
| 26 | -192 | -4.65858854472 | 4121.42 | 4158.09 | 3784.26 | 0 | 0 | IX |
| 52 | 331.52 | 9.21426387615 | 3597.9 | 4158.09 | 3588.25 | 0 | 0 | IX |
| 156 | 386.85 | 10.9200382773 | 3542.57 | 4158.09 | 2967.79 | 0 | 0 | IX |
| 260 | 856.67 | 27.8795866894 | 3072.75 | 4158.09 | 2026.37 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3909.04 | -2.59 | -0.07 | 3911.63 | 3935.42 | 3901.06 | 0 |
| 1732037400 | 3911.63 | -15.2 | -0.39 | 3926.83 | 3941.32 | 3868.96 | 0 |
| 1731951000 | 3926.83 | 2.29 | 0.06 | 3924.54 | 3929.4 | 3901.26 | 0 |
| 1731691800 | 3924.54 | -41.62 | -1.05 | 3966.16 | 3966.16 | 3919.66 | 0 |
| 1731605400 | 3966.16 | 43.23 | 1.10 | 3922.93 | 3971.82 | 3920.85 | 0 |
| 1731519000 | 3922.93 | 1.79 | 0.05 | 3921.14 | 3929.39 | 3894.7 | 0 |
| 1731432600 | 3921.14 | -79.8 | -1.99 | 4000.94 | 4000.94 | 3918.66 | 0 |
| 1731346200 | 4000.94 | 45.54 | 1.15 | 3955.4 | 4011.1 | 3955.4 | 0 |
| 1731087000 | 3955.4 | -29.1 | -0.73 | 3984.5 | 3992.86 | 3944.12 | 0 |
| 1731000600 | 3984.5 | 20.43 | 0.52 | 3964.07 | 3997.43 | 3963.5 | 0 |
| 1730914200 | 3964.07 | -19.78 | -0.50 | 3983.85 | 4068.18 | 3957.05 | 0 |
| 1730827800 | 3983.85 | -2.92 | -0.07 | 3986.77 | 3998.42 | 3969.26 | 0 |
| 1730741400 | 3986.77 | -18.49 | -0.46 | 4005.26 | 4014.94 | 3986.77 | 0 |
| 1730482200 | 4005.26 | 42.34 | 1.07 | 3962.92 | 4015.95 | 3960 | 0 |
| 1730395800 | 3962.92 | -48.34 | -1.21 | 4011.26 | 4011.26 | 3947.76 | 0 |
| 1730309400 | 4011.26 | -52.5 | -1.29 | 4063.76 | 4063.76 | 3995.93 | 0 |
| 1730223000 | 4063.76 | -21.99 | -0.54 | 4085.75 | 4102.26 | 4063.12 | 0 |
| 1730136600 | 4085.75 | 13.5 | 0.33 | 4072.25 | 4091.7 | 4057.29 | 0 |
| 1729873800 | 4072.25 | -0.66 | -0.02 | 4072.91 | 4078.65 | 4056.15 | 0 |
| 1729787400 | 4072.91 | 3.83 | 0.09 | 4069.08 | 4103.42 | 4068.63 | 0 |
| 1729701000 | 4069.08 | -12.69 | -0.31 | 4081.77 | 4092.59 | 4064.84 | 0 |
| 1729614600 | 4081.77 | -7.09 | -0.17 | 4088.86 | 4094.35 | 4057.94 | 0 |
| 1729528200 | 4088.86 | -24.62 | -0.60 | 4113.4799 | 4121.79 | 4087.12 | 0 |
| 1729269000 | 4113.4799 | 8.67 | 0.21 | 4104.81 | 4119.89 | 4100.2299 | 0 |
| 1729182600 | 4104.81 | 37.59 | 0.92 | 4067.22 | 4119.86 | 4067.22 | 0 |
| 1729096200 | 4067.22 | -12.92 | -0.32 | 4080.14 | 4080.14 | 4060.08 | 0 |
| 1729009800 | 4080.14 | -47.11 | -1.14 | 4127.25 | 4139.87 | 4080.14 | 0 |
| 1728923400 | 4127.25 | 24.55 | 0.60 | 4102.7 | 4127.77 | 4098.89 | 0 |
| 1728664200 | 4102.7 | 24.16 | 0.59 | 4078.54 | 4106.31 | 4066.71 | 0 |
| 1728577800 | 4078.54 | -1.6 | -0.04 | 4080.14 | 4088.94 | 4066.77 | 0 |
| 1728491400 | 4080.14 | 26.03 | 0.64 | 4054.11 | 4080.24 | 4049.49 | 0 |
| 1728405000 | 4054.11 | -24.86 | -0.61 | 4078.97 | 4078.97 | 4033.55 | 0 |
| 1728318600 | 4078.97 | 17.08 | 0.42 | 4061.89 | 4083.9 | 4052.22 | 0 |
| 1728059400 | 4061.89 | 12.52 | 0.31 | 4049.37 | 4071 | 4041.66 | 0 |
| 1727973000 | 4049.37 | -35.41 | -0.87 | 4084.78 | 4084.78 | 4037.95 | 0 |
| 1727886600 | 4084.78 | 7.44 | 0.18 | 4077.34 | 4100.1899 | 4064.3 | 0 |
| 1727800200 | 4077.34 | -11.95 | -0.29 | 4089.29 | 4111.53 | 4062.96 | 0 |
| 1727713800 | 4089.29 | -42.93 | -1.04 | 4132.22 | 4132.22 | 4088.82 | 0 |
| 1727454600 | 4132.22 | 15.5 | 0.38 | 4116.72 | 4135.79 | 4113.09 | 0 |
| 1727368200 | 4116.72 | 53.52 | 1.32 | 4063.2 | 4121.32 | 4062.24 | 0 |
| 1727281800 | 4063.2 | -7.06 | -0.17 | 4070.26 | 4072.65 | 4047.63 | 0 |
| 1727195400 | 4070.26 | 30.79 | 0.76 | 4039.47 | 4081.37 | 4039.47 | 0 |
| 1727109000 | 4039.47 | 17.25 | 0.43 | 4022.22 | 4042.39 | 4018.87 | 0 |
| 1726849800 | 4022.22 | -64.82 | -1.59 | 4087.04 | 4087.04 | 4021.14 | 0 |
| 1726763400 | 4087.04 | 62.16 | 1.54 | 4024.88 | 4090.36 | 4024.87 | 0 |
| 1726677000 | 4024.88 | -22.01 | -0.54 | 4046.89 | 4049.84 | 4022.99 | 0 |
| 1726590600 | 4046.89 | 12.48 | 0.31 | 4034.41 | 4065.87 | 4034.41 | 0 |
| 1726504200 | 4034.41 | -7.98 | -0.20 | 4042.39 | 4048.69 | 4026.88 | 0 |
| 1726245000 | 4042.39 | 22.22 | 0.55 | 4020.17 | 4052.22 | 4020.17 | 0 |
| 1726158600 | 4020.17 | 34.35 | 0.86 | 3985.82 | 4036.56 | 3984.57 | 0 |
| 1726072200 | 3985.82 | 5.51 | 0.14 | 3980.31 | 4014.8 | 3968.37 | 0 |
| 1725985800 | 3980.31 | -22.66 | -0.57 | 4002.97 | 4012.46 | 3973.34 | 0 |
| 1725899400 | 4002.97 | 32.13 | 0.81 | 3970.84 | 4013.48 | 3969.12 | 0 |
| 1725640200 | 3970.84 | -44.68 | -1.11 | 4015.52 | 4034.46 | 3967.73 | 0 |
| 1725553800 | 4015.52 | -36.43 | -0.90 | 4051.95 | 4052.97 | 4015.36 | 0 |
| 1725467400 | 4051.95 | -49.38 | -1.20 | 4101.33 | 4102.18 | 4043.74 | 0 |
| 1725381000 | 4101.33 | -41.42 | -1.00 | 4142.75 | 4148.58 | 4096.9399 | 0 |
| 1725294600 | 4142.75 | -0.14 | -0.00 | 4142.89 | 4143.92 | 4119.26 | 0 |
| 1725035400 | 4142.89 | -0.46 | -0.01 | 4143.35 | 4158.09 | 4140.14 | 0 |
| 1724949000 | 4143.35 | 36.01 | 0.88 | 4107.34 | 4144.04 | 4107.34 | 0 |
| 1724862600 | 4107.34 | 15.11 | 0.37 | 4092.23 | 4118.6 | 4092.23 | 0 |
| 1724776200 | 4092.23 | 2.32 | 0.06 | 4084.64 | 4102.51 | 4084.64 | 0 |
| 1724430600 | 4089.91 | 14.27 | 0.35 | 4075.64 | 4094.96 | 4073.25 | 0 |
| 1724344200 | 4075.64 | 14.36 | 0.35 | 4061.28 | 4089.71 | 4061.28 | 0 |
| 1724257800 | 4061.28 | 13.64 | 0.34 | 4047.64 | 4068.16 | 4047.54 | 0 |
