Hot Features
프리미엄
FTSEurofirst 300 Financial Services Index (E3020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.8 | -1.26059136096 | 1253.38 | 1253.51 | 1235.8 | 0 | 0 | IX |
| 4 | 38.9 | 3.24523642674 | 1198.68 | 1267.02 | 1179.92 | 0 | 0 | IX |
| 12 | 54.66 | 4.62076894465 | 1182.92 | 1267.02 | 1164.14 | 0 | 0 | IX |
| 26 | 125.2 | 11.2551466226 | 1112.38 | 1267.02 | 1029.37 | 0 | 0 | IX |
| 52 | 209.41 | 20.3672544424 | 1028.17 | 1267.02 | 1000.89 | 0 | 0 | IX |
| 156 | 276 | 28.7027600408 | 961.58 | 1267.02 | 722.54 | 0 | 0 | IX |
| 260 | 1100.2 | 800.844373271 | 137.38 | 1267.02 | 137.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1237.58 | -7.44 | -0.60 | 1245.02 | 1245.02 | 1235.82 | 0 |
| 1734370200 | 1245.02 | 6.77 | 0.55 | 1238.25 | 1247.04 | 1237.83 | 0 |
| 1734111000 | 1238.25 | -8.15 | -0.65 | 1246.4 | 1248.83 | 1235.8 | 0 |
| 1734024600 | 1246.4 | -1.89 | -0.15 | 1248.29 | 1251.8699 | 1243.58 | 0 |
| 1733938200 | 1248.29 | 5.6 | 0.45 | 1242.69 | 1251.26 | 1240.04 | 0 |
| 1733851800 | 1242.69 | -10.69 | -0.85 | 1253.38 | 1253.51 | 1242.69 | 0 |
| 1733765400 | 1253.38 | -8.54 | -0.68 | 1261.92 | 1267.02 | 1251.19 | 0 |
| 1733506200 | 1261.92 | -0.66 | -0.05 | 1262.58 | 1266.46 | 1257.7 | 0 |
| 1733419800 | 1262.58 | 5.89 | 0.47 | 1256.69 | 1263.77 | 1256.69 | 0 |
| 1733333400 | 1256.69 | 6.08 | 0.49 | 1250.6099 | 1258.46 | 1250.6099 | 0 |
| 1733247000 | 1250.6099 | 4.19 | 0.34 | 1246.42 | 1252.25 | 1245.68 | 0 |
| 1733160600 | 1246.42 | 3.85 | 0.31 | 1242.57 | 1251.8 | 1239.45 | 0 |
| 1732901400 | 1242.57 | 13.02 | 1.06 | 1229.55 | 1242.57 | 1229.55 | 0 |
| 1732815000 | 1229.55 | 6.16 | 0.50 | 1223.39 | 1233.1099 | 1223.34 | 0 |
| 1732728600 | 1223.39 | 3.62 | 0.30 | 1219.77 | 1224.58 | 1217.2 | 0 |
| 1732642200 | 1219.77 | -10.99 | -0.89 | 1230.76 | 1231.7 | 1217.25 | 0 |
| 1732555800 | 1230.76 | 6.09 | 0.50 | 1224.67 | 1235.75 | 1224.27 | 0 |
| 1732296600 | 1224.67 | 14.03 | 1.16 | 1210.64 | 1226.68 | 1210.64 | 0 |
| 1732210200 | 1210.64 | 10.44 | 0.87 | 1200.2 | 1212.34 | 1195.3699 | 0 |
| 1732123800 | 1200.2 | 5.86 | 0.49 | 1194.34 | 1206.77 | 1194.34 | 0 |
| 1732037400 | 1194.34 | -4.34 | -0.36 | 1198.68 | 1204.9 | 1179.92 | 0 |
| 1731951000 | 1198.68 | 5.2 | 0.44 | 1193.48 | 1199.43 | 1188.82 | 0 |
| 1731691800 | 1193.48 | -6.92 | -0.58 | 1200.4 | 1200.52 | 1188.24 | 0 |
| 1731605400 | 1200.4 | 12.87 | 1.08 | 1187.53 | 1201.56 | 1187.53 | 0 |
| 1731519000 | 1187.53 | -7.53 | -0.63 | 1195.06 | 1195.06 | 1177.32 | 0 |
| 1731432600 | 1195.06 | -29.06 | -2.37 | 1224.1199 | 1224.1199 | 1192.52 | 0 |
| 1731346200 | 1224.1199 | 18.54 | 1.54 | 1205.58 | 1226.84 | 1205.58 | 0 |
| 1731087000 | 1205.58 | -12.37 | -1.02 | 1217.95 | 1218.67 | 1200.02 | 0 |
| 1731000600 | 1217.95 | 2.19 | 0.18 | 1215.76 | 1224.07 | 1210.75 | 0 |
| 1730914200 | 1215.76 | 24.04 | 2.02 | 1191.72 | 1227.55 | 1191.72 | 0 |
| 1730827800 | 1191.72 | 10.62 | 0.90 | 1181.1 | 1193.7 | 1178.81 | 0 |
| 1730741400 | 1181.1 | -1.57 | -0.13 | 1182.67 | 1185.57 | 1179.92 | 0 |
| 1730482200 | 1182.67 | 14.73 | 1.26 | 1167.94 | 1185.91 | 1166.5 | 0 |
| 1730395800 | 1167.94 | -19.9 | -1.68 | 1187.84 | 1188.44 | 1164.14 | 0 |
| 1730309400 | 1187.84 | -28.05 | -2.31 | 1215.89 | 1220.3699 | 1187.84 | 0 |
| 1730223000 | 1215.89 | -2.73 | -0.22 | 1218.6199 | 1228.1199 | 1215.23 | 0 |
| 1730136600 | 1218.6199 | 9.97 | 0.82 | 1208.65 | 1219.98 | 1206.45 | 0 |
| 1729873800 | 1208.65 | -2.28 | -0.19 | 1210.93 | 1213.85 | 1208.21 | 0 |
| 1729787400 | 1210.93 | 5.78 | 0.48 | 1205.15 | 1217.27 | 1205.15 | 0 |
| 1729701000 | 1205.15 | -12.6 | -1.03 | 1217.75 | 1217.75 | 1204.3 | 0 |
| 1729614600 | 1217.75 | -2.11 | -0.17 | 1219.8599 | 1220.84 | 1207.15 | 0 |
| 1729528200 | 1219.8599 | -6.6 | -0.54 | 1226.46 | 1228.88 | 1219.3 | 0 |
| 1729269000 | 1226.46 | 2.56 | 0.21 | 1223.9 | 1226.46 | 1217.6199 | 0 |
| 1729182600 | 1223.9 | 13.67 | 1.13 | 1210.23 | 1225.21 | 1209.84 | 0 |
| 1729096200 | 1210.23 | 2.88 | 0.24 | 1207.35 | 1211.96 | 1203.33 | 0 |
| 1729009800 | 1207.35 | 0.66 | 0.05 | 1206.69 | 1215.51 | 1206.6 | 0 |
| 1728923400 | 1206.69 | 10.3 | 0.86 | 1196.39 | 1206.69 | 1196.02 | 0 |
| 1728664200 | 1196.39 | 11.85 | 1.00 | 1184.54 | 1198.3 | 1183.82 | 0 |
| 1728577800 | 1184.54 | -7.48 | -0.63 | 1192.02 | 1194.33 | 1182.28 | 0 |
| 1728491400 | 1192.02 | 10.24 | 0.87 | 1181.78 | 1192.02 | 1180.21 | 0 |
| 1728405000 | 1181.78 | -4.08 | -0.34 | 1185.8599 | 1186.6 | 1173.76 | 0 |
| 1728318600 | 1185.8599 | 3.26 | 0.28 | 1182.6 | 1191.34 | 1179.29 | 0 |
| 1728059400 | 1182.6 | 1.78 | 0.15 | 1180.82 | 1185.8599 | 1177.33 | 0 |
| 1727973000 | 1180.82 | -9.94 | -0.83 | 1190.76 | 1190.76 | 1176.8699 | 0 |
| 1727886600 | 1190.76 | 5.07 | 0.43 | 1185.69 | 1193.44 | 1180.34 | 0 |
| 1727800200 | 1185.69 | -2.8 | -0.24 | 1188.49 | 1199.69 | 1179.08 | 0 |
| 1727713800 | 1188.49 | -8.37 | -0.70 | 1196.8599 | 1197.02 | 1182.82 | 0 |
| 1727454600 | 1196.8599 | 6.34 | 0.53 | 1190.52 | 1199.72 | 1189.48 | 0 |
| 1727368200 | 1190.52 | 13.66 | 1.16 | 1176.8599 | 1196.05 | 1176.63 | 0 |
| 1727281800 | 1176.8599 | -3.56 | -0.30 | 1180.42 | 1180.88 | 1173.63 | 0 |
| 1727195400 | 1180.42 | -2.5 | -0.21 | 1182.92 | 1193.89 | 1174.8599 | 0 |
| 1727109000 | 1182.92 | 9.35 | 0.80 | 1173.57 | 1183.73 | 1171.8599 | 0 |
| 1726849800 | 1173.57 | -3.18 | -0.27 | 1176.75 | 1178.06 | 1169.33 | 0 |
| 1726763400 | 1176.75 | 15.8 | 1.36 | 1160.95 | 1177.98 | 1160.76 | 0 |
| 1726677000 | 1160.95 | -5.91 | -0.51 | 1166.8599 | 1168.33 | 1157.04 | 0 |
