Hot Features
프리미엄
FTSEurofirst 300 Software and Computer Services Index (E3X101010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.87 | 1.79794623617 | 1661.34 | 1715.15 | 1638.02 | 0 | 0 | IX |
| 4 | -22.53 | -1.31466850281 | 1713.74 | 1725.78 | 1635.96 | 0 | 0 | IX |
| 12 | 116.32 | 7.38591266692 | 1574.89 | 1725.78 | 1508.14 | 0 | 0 | IX |
| 26 | 151.08 | 9.80956153052 | 1540.13 | 1725.78 | 1412.32 | 0 | 0 | IX |
| 52 | 378.16 | 28.8001218537 | 1313.05 | 1725.78 | 1277.7 | 0 | 0 | IX |
| 156 | 361.66 | 27.2016847806 | 1329.55 | 1725.78 | 901.22 | 0 | 0 | IX |
| 260 | 1575.12 | 1356.80937204 | 116.09 | 1725.78 | 116.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1691.21 | -3.68 | -0.22 | 1694.89 | 1697.94 | 1682.25 | 0 |
| 1732555800 | 1694.89 | -9.37 | -0.55 | 1704.26 | 1715.15 | 1694.14 | 0 |
| 1732296600 | 1704.26 | 10.69 | 0.63 | 1693.57 | 1713.59 | 1687.98 | 0 |
| 1732210200 | 1693.57 | 17.77 | 1.06 | 1675.8 | 1693.57 | 1671.13 | 0 |
| 1732123800 | 1675.8 | 11.52 | 0.69 | 1664.28 | 1693.6 | 1664.28 | 0 |
| 1732037400 | 1664.28 | 2.94 | 0.18 | 1661.34 | 1664.93 | 1638.02 | 0 |
| 1731951000 | 1661.34 | 9.78 | 0.59 | 1651.56 | 1662.32 | 1649.93 | 0 |
| 1731691800 | 1651.56 | -27.64 | -1.65 | 1679.2 | 1679.2 | 1646.38 | 0 |
| 1731605400 | 1679.2 | 13.81 | 0.83 | 1665.39 | 1679.2 | 1654.52 | 0 |
| 1731519000 | 1665.39 | -9.3 | -0.56 | 1674.69 | 1675.04 | 1646.99 | 0 |
| 1731432600 | 1674.69 | -16.95 | -1.00 | 1691.64 | 1693.66 | 1674.69 | 0 |
| 1731346200 | 1691.64 | 2.42 | 0.14 | 1689.22 | 1703.42 | 1689.22 | 0 |
| 1731087000 | 1689.22 | -4.22 | -0.25 | 1693.44 | 1704.44 | 1679.61 | 0 |
| 1731000600 | 1693.44 | 48.65 | 2.96 | 1644.79 | 1697.58 | 1644.79 | 0 |
| 1730914200 | 1644.79 | -15.36 | -0.93 | 1660.15 | 1690.02 | 1644.79 | 0 |
| 1730827800 | 1660.15 | 12.54 | 0.76 | 1647.6099 | 1662.66 | 1647.56 | 0 |
| 1730741400 | 1647.6099 | -19.31 | -1.16 | 1666.92 | 1666.92 | 1642.07 | 0 |
| 1730482200 | 1666.92 | 20.93 | 1.27 | 1645.99 | 1667.79 | 1645.99 | 0 |
| 1730395800 | 1645.99 | -33.07 | -1.97 | 1679.06 | 1679.06 | 1635.96 | 0 |
| 1730309400 | 1679.06 | -42.39 | -2.46 | 1721.45 | 1721.45 | 1679.06 | 0 |
| 1730223000 | 1721.45 | 7.71 | 0.45 | 1713.74 | 1725.78 | 1713.24 | 0 |
| 1730136600 | 1713.74 | 13.84 | 0.81 | 1699.9 | 1717.27 | 1699.9 | 0 |
| 1729873800 | 1699.9 | 9.54 | 0.56 | 1690.36 | 1707.13 | 1690.19 | 0 |
| 1729787400 | 1690.36 | -1.32 | -0.08 | 1691.68 | 1703.78 | 1684.48 | 0 |
| 1729701000 | 1691.68 | 11 | 0.65 | 1680.68 | 1699.11 | 1674.22 | 0 |
| 1729614600 | 1680.68 | 26.19 | 1.58 | 1654.49 | 1716.63 | 1654.49 | 0 |
| 1729528200 | 1654.49 | -17.68 | -1.06 | 1672.17 | 1678.26 | 1654.49 | 0 |
| 1729269000 | 1672.17 | 15.93 | 0.96 | 1656.24 | 1672.77 | 1655.79 | 0 |
| 1729182600 | 1656.24 | 2.85 | 0.17 | 1653.39 | 1665.72 | 1651.07 | 0 |
| 1729096200 | 1653.39 | 3.9 | 0.24 | 1649.49 | 1666.33 | 1648.96 | 0 |
| 1729009800 | 1649.49 | -21.13 | -1.26 | 1670.6199 | 1679.28 | 1645.63 | 0 |
| 1728923400 | 1670.6199 | 19.14 | 1.16 | 1651.48 | 1672.17 | 1651.41 | 0 |
| 1728664200 | 1651.48 | 12.45 | 0.76 | 1639.03 | 1651.66 | 1634.3699 | 0 |
| 1728577800 | 1639.03 | -14.06 | -0.85 | 1653.09 | 1655.19 | 1626.32 | 0 |
| 1728491400 | 1653.09 | 16.12 | 0.98 | 1636.97 | 1653.21 | 1628.1099 | 0 |
| 1728405000 | 1636.97 | 11.96 | 0.74 | 1625.01 | 1637.8599 | 1610.31 | 0 |
| 1728318600 | 1625.01 | -3.82 | -0.23 | 1628.83 | 1634.4 | 1621.43 | 0 |
| 1728059400 | 1628.83 | 1.02 | 0.06 | 1627.81 | 1635.97 | 1618.28 | 0 |
| 1727973000 | 1627.81 | -18.32 | -1.11 | 1646.13 | 1646.15 | 1620.07 | 0 |
| 1727886600 | 1646.13 | 2.79 | 0.17 | 1643.34 | 1654.89 | 1630.51 | 0 |
| 1727800200 | 1643.34 | -0.67 | -0.04 | 1644.01 | 1671.06 | 1636.07 | 0 |
| 1727713800 | 1644.01 | -21.2 | -1.27 | 1665.21 | 1666.8699 | 1644.01 | 0 |
| 1727454600 | 1665.21 | 17.66 | 1.07 | 1647.55 | 1665.21 | 1634.97 | 0 |
| 1727368200 | 1647.55 | 39.33 | 2.45 | 1608.22 | 1656.93 | 1608.22 | 0 |
| 1727281800 | 1608.22 | -18.08 | -1.11 | 1626.3 | 1626.3 | 1583.63 | 0 |
| 1727195400 | 1626.3 | 7.62 | 0.47 | 1618.68 | 1634.18 | 1612.92 | 0 |
| 1727109000 | 1618.68 | 14.62 | 0.91 | 1604.06 | 1623.44 | 1604.06 | 0 |
| 1726849800 | 1604.06 | -19.23 | -1.18 | 1623.29 | 1623.29 | 1600.85 | 0 |
| 1726763400 | 1623.29 | 49.61 | 3.15 | 1573.68 | 1626.51 | 1573.68 | 0 |
| 1726677000 | 1573.68 | -7.18 | -0.45 | 1580.8599 | 1580.98 | 1567.05 | 0 |
| 1726590600 | 1580.8599 | 9.51 | 0.61 | 1571.35 | 1585.72 | 1571.35 | 0 |
| 1726504200 | 1571.35 | -9.08 | -0.57 | 1580.43 | 1585.94 | 1564.09 | 0 |
| 1726245000 | 1580.43 | 11.88 | 0.76 | 1568.55 | 1580.8699 | 1566.77 | 0 |
| 1726158600 | 1568.55 | 27.33 | 1.77 | 1541.22 | 1574.59 | 1541.22 | 0 |
| 1726072200 | 1541.22 | 9.93 | 0.65 | 1531.29 | 1549.8699 | 1528.53 | 0 |
| 1725985800 | 1531.29 | 6.45 | 0.42 | 1524.84 | 1543.58 | 1524.84 | 0 |
| 1725899400 | 1524.84 | 14.05 | 0.93 | 1510.79 | 1528.08 | 1510.5 | 0 |
| 1725640200 | 1510.79 | -10.49 | -0.69 | 1521.28 | 1534.94 | 1508.14 | 0 |
| 1725553800 | 1521.28 | -12.96 | -0.84 | 1534.24 | 1542.3699 | 1516.35 | 0 |
| 1725467400 | 1534.24 | -29.37 | -1.88 | 1563.6099 | 1563.63 | 1529.1199 | 0 |
| 1725381000 | 1563.6099 | -11.28 | -0.72 | 1574.89 | 1581.32 | 1561.59 | 0 |
| 1725294600 | 1574.89 | 8.59 | 0.55 | 1566.3 | 1574.89 | 1557.8699 | 0 |
| 1725035400 | 1566.3 | -2.54 | -0.16 | 1568.84 | 1574.35 | 1560.82 | 0 |
| 1724949000 | 1568.84 | 27.01 | 1.75 | 1541.83 | 1568.84 | 1540.52 | 0 |
| 1724862600 | 1541.83 | -4.32 | -0.28 | 1546.15 | 1559.65 | 1541.83 | 0 |
| 1724776200 | 1546.15 | 2.23 | 0.14 | 1536.81 | 1546.15 | 1532.73 | 0 |
