Hot Features
프리미엄
FTSEurofirst 300 Index (E3X)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.56 | 0.115223966585 | 2221.76 | 2226.57 | 2193.55 | 0 | 0 | IX |
| 4 | 107.27 | 5.06695637798 | 2117.05 | 2226.57 | 2113.22 | 0 | 0 | IX |
| 12 | 174.36 | 8.50553181525 | 2049.96 | 2226.57 | 1971.31 | 0 | 0 | IX |
| 26 | 170.86 | 8.32059061292 | 2053.46 | 2226.57 | 1967.28 | 0 | 0 | IX |
| 52 | 254.9 | 12.9428968935 | 1969.42 | 2226.57 | 1902.5 | 0 | 0 | IX |
| 156 | 449.06 | 25.2954496806 | 1775.26 | 2226.57 | 1506.25 | 0 | 0 | IX |
| 260 | 648.15 | 41.1218333048 | 1576.17 | 2226.57 | 1051.38 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 2209.2 | 3.82 | 0.17 | 2205.35 | 2220.37 | 2199.4899 | 0 |
| 1740418200 | 2205.38 | -2.62 | -0.12 | 2205.69 | 2212.82 | 2193.55 | 0 |
| 1740159000 | 2208 | 11.61 | 0.53 | 2196.44 | 2209.8 | 2196.44 | 0 |
| 1740072600 | 2196.39 | -5.8 | -0.26 | 2202.27 | 2208.54 | 2193.58 | 0 |
| 1739986200 | 2202.19 | -19.23 | -0.87 | 2221.76 | 2223.21 | 2197.9899 | 0 |
| 1739899800 | 2221.42 | 7.65 | 0.35 | 2215.07 | 2224.78 | 2211.66 | 0 |
| 1739813400 | 2213.77 | 12.4 | 0.56 | 2201.79 | 2214.6 | 2201.79 | 0 |
| 1739554200 | 2201.37 | -4.89 | -0.22 | 2205.75 | 2209.88 | 2197.73 | 0 |
| 1739467800 | 2206.26 | 24.8 | 1.14 | 2182.18 | 2206.26 | 2182.18 | 0 |
| 1739381400 | 2181.46 | 2.09 | 0.10 | 2178.5 | 2184.35 | 2170.29 | 0 |
| 1739295000 | 2179.37 | 6.04 | 0.28 | 2171.48 | 2180.64 | 2170.5 | 0 |
| 1739208600 | 2173.33 | 11.44 | 0.53 | 2162.9699 | 2175.66 | 2162.9699 | 0 |
| 1738949400 | 2161.89 | -8.54 | -0.39 | 2168.48 | 2171.52 | 2159.06 | 0 |
| 1738863000 | 2170.43 | 26.54 | 1.24 | 2144.28 | 2172 | 2144.28 | 0 |
| 1738776600 | 2143.89 | 9.77 | 0.46 | 2133.41 | 2143.89 | 2129.98 | 0 |
| 1738690200 | 2134.12 | 4.51 | 0.21 | 2129.39 | 2134.7199 | 2114.44 | 0 |
| 1738603800 | 2129.61 | -17.47 | -0.81 | 2151.58 | 2151.58 | 2113.2199 | 0 |
| 1738344600 | 2147.08 | 2.3 | 0.11 | 2144.4699 | 2158.36 | 2144.4699 | 0 |
| 1738258200 | 2144.78 | 17.6 | 0.83 | 2127.7399 | 2145.66 | 2127.7399 | 0 |
| 1738171800 | 2127.18 | 11.5 | 0.54 | 2117.05 | 2132.62 | 2117.05 | 0 |
| 1738085400 | 2115.68 | 6.32 | 0.30 | 2110.79 | 2124.53 | 2110.79 | 0 |
| 1737999000 | 2109.36 | -2.63 | -0.12 | 2113.15 | 2113.15 | 2092.51 | 0 |
| 1737739800 | 2111.9899 | -0.6 | -0.03 | 2111.46 | 2124.13 | 2107.9899 | 0 |
| 1737653400 | 2112.59 | 8.95 | 0.43 | 2104.38 | 2112.9899 | 2098.76 | 0 |
| 1737567000 | 2103.64 | 9.43 | 0.45 | 2094.7 | 2113.13 | 2094.7 | 0 |
| 1737480600 | 2094.21 | 7.77 | 0.37 | 2086.98 | 2094.23 | 2084.58 | 0 |
| 1737394200 | 2086.44 | 1.42 | 0.07 | 2084.87 | 2092.86 | 2081.19 | 0 |
| 1737135000 | 2085.02 | 13.38 | 0.65 | 2070.07 | 2088.78 | 2070.07 | 0 |
| 1737048600 | 2071.64 | 20.71 | 1.01 | 2049.75 | 2071.64 | 2049.75 | 0 |
| 1736962200 | 2050.93 | 24.18 | 1.19 | 2027.64 | 2054.5 | 2027.21 | 0 |
| 1736875800 | 2026.75 | -0.09 | -0.00 | 2026.75 | 2040.03 | 2024.7 | 0 |
| 1736789400 | 2026.84 | -11.14 | -0.55 | 2022.31 | 2030.35 | 2018.32 | 0 |
| 1736530200 | 2037.98 | -16.24 | -0.79 | 2054.2199 | 2055.2199 | 2036.94 | 0 |
| 1736443800 | 2054.2199 | 9.26 | 0.45 | 2044.96 | 2055.84 | 2035.71 | 0 |
| 1736357400 | 2044.96 | -1.3 | -0.06 | 2046.26 | 2057.4699 | 2033.46 | 0 |
| 1736271000 | 2046.26 | 6.59 | 0.32 | 2039.67 | 2049.94 | 2030.85 | 0 |
| 1736184600 | 2039.67 | 21.01 | 1.04 | 2018.66 | 2039.67 | 2018.56 | 0 |
| 1735925400 | 2018.66 | -11.14 | -0.55 | 2029.8 | 2029.8 | 2014.78 | 0 |
| 1735839000 | 2029.8 | 13.67 | 0.68 | 2016.13 | 2029.8 | 2008.73 | 0 |
| 1735666200 | 2016.13 | 10.64 | 0.53 | 2005.49 | 2016.83 | 2003.18 | 0 |
| 1735579800 | 2005.49 | -9.46 | -0.47 | 2014.95 | 2014.95 | 2000.2 | 0 |
| 1735320600 | 2014.95 | 13.75 | 0.69 | 2001.2 | 2014.95 | 1997.62 | 0 |
| 1735061400 | 2001.2 | 3.74 | 0.19 | 1997.46 | 2004.15 | 1997.46 | 0 |
| 1734975000 | 1997.46 | 2.71 | 0.14 | 1994.75 | 2003.28 | 1990.97 | 0 |
| 1734715800 | 1994.75 | -19.25 | -0.96 | 2014 | 2014 | 1971.31 | 0 |
| 1734629400 | 2014 | -30.9 | -1.51 | 2044.9 | 2046.03 | 2008.67 | 0 |
| 1734543000 | 2044.9 | 2.56 | 0.13 | 2042.34 | 2048.85 | 2039.74 | 0 |
| 1734456600 | 2042.34 | -7.75 | -0.38 | 2050.09 | 2050.09 | 2036.37 | 0 |
| 1734370200 | 2050.09 | -1.38 | -0.07 | 2051.4699 | 2052.31 | 2044.83 | 0 |
| 1734111000 | 2051.4699 | -9.99 | -0.48 | 2061.46 | 2062.4 | 2047.85 | 0 |
| 1734024600 | 2061.46 | -3.2 | -0.15 | 2064.66 | 2067.59 | 2059.94 | 0 |
| 1733938200 | 2064.66 | 5.63 | 0.27 | 2059.03 | 2066.52 | 2053.35 | 0 |
| 1733851800 | 2059.03 | -11.1 | -0.54 | 2070.13 | 2070.13 | 2058.41 | 0 |
| 1733765400 | 2070.13 | 3.23 | 0.16 | 2066.9 | 2077.76 | 2065.9699 | 0 |
| 1733506200 | 2066.9 | 2.63 | 0.13 | 2064.27 | 2071.85 | 2062.03 | 0 |
| 1733419800 | 2064.27 | 8.17 | 0.40 | 2056.1 | 2064.37 | 2054.46 | 0 |
| 1733333400 | 2056.1 | 6.14 | 0.30 | 2049.96 | 2061.73 | 2049.96 | 0 |
| 1733247000 | 2049.96 | 8.89 | 0.44 | 2041.07 | 2056.52 | 2041.07 | 0 |
| 1733160600 | 2041.07 | 14.41 | 0.71 | 2026.66 | 2044.71 | 2019.87 | 0 |
| 1732901400 | 2026.66 | 12.65 | 0.63 | 2014.01 | 2027.38 | 2009.23 | 0 |
| 1732815000 | 2014.01 | 8.9 | 0.44 | 2005.11 | 2020.79 | 2005.03 | 0 |
| 1732728600 | 2005.11 | -4.72 | -0.23 | 2009.83 | 2011.17 | 1997.28 | 0 |
| 1732642200 | 2009.83 | -11.39 | -0.56 | 2021.22 | 2021.46 | 2004.47 | 0 |
