Hot Features
프리미엄
FTSEurofirst 300 Software and Computer Services Index (E3X101010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 93.83 | 5.31593647844 | 1765.07 | 1861.86 | 1763.37 | 0 | 0 | IX |
| 4 | 80.87 | 4.54829221104 | 1778.03 | 1861.86 | 1755.25 | 0 | 0 | IX |
| 12 | 159 | 9.35349138185 | 1699.9 | 1861.86 | 1635.96 | 0 | 0 | IX |
| 26 | 365.15 | 24.4451882845 | 1493.75 | 1861.86 | 1412.32 | 0 | 0 | IX |
| 52 | 507.86 | 37.5903008053 | 1351.04 | 1861.86 | 1348.76 | 0 | 0 | IX |
| 156 | 570.51 | 44.2808466381 | 1288.39 | 1861.86 | 901.22 | 0 | 0 | IX |
| 260 | 1742.81 | 1501.25764493 | 116.09 | 1861.86 | 116.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1856.12 | 15.97 | 0.87 | 1839.88 | 1856.12 | 1836.68 | 0 |
| 1737048600 | 1840.15 | 10.66 | 0.58 | 1829.26 | 1845.38 | 1829.26 | 0 |
| 1736962200 | 1829.49 | 36.41 | 2.03 | 1793.22 | 1834.3 | 1789.93 | 0 |
| 1736875800 | 1793.08 | 18.13 | 1.02 | 1775.01 | 1804.44 | 1775.01 | 0 |
| 1736789400 | 1774.95 | -14.88 | -0.83 | 1765.07 | 1778.52 | 1763.37 | 0 |
| 1736530200 | 1789.83 | -4.74 | -0.26 | 1794.57 | 1807.65 | 1782.81 | 0 |
| 1736443800 | 1794.57 | 4.3 | 0.24 | 1790.27 | 1802.16 | 1787.93 | 0 |
| 1736357400 | 1790.27 | -0.23 | -0.01 | 1790.5 | 1815.67 | 1782.54 | 0 |
| 1736271000 | 1790.5 | 18.43 | 1.04 | 1772.07 | 1800.61 | 1772 | 0 |
| 1736184600 | 1772.07 | 14.69 | 0.84 | 1757.38 | 1778.88 | 1757.38 | 0 |
| 1735925400 | 1757.38 | -23.79 | -1.34 | 1781.17 | 1781.25 | 1755.25 | 0 |
| 1735839000 | 1781.17 | 11.02 | 0.62 | 1770.15 | 1783.46 | 1762.82 | 0 |
| 1735666200 | 1770.15 | 5.79 | 0.33 | 1764.36 | 1770.28 | 1763.48 | 0 |
| 1735579800 | 1764.36 | -23.53 | -1.32 | 1787.89 | 1787.96 | 1763.16 | 0 |
| 1735320600 | 1787.89 | 15.54 | 0.88 | 1772.35 | 1792.94 | 1772.35 | 0 |
| 1735061400 | 1772.35 | 0.37 | 0.02 | 1771.98 | 1776.16 | 1771.98 | 0 |
| 1734975000 | 1771.98 | -6.05 | -0.34 | 1778.03 | 1779.23 | 1761.21 | 0 |
| 1734715800 | 1778.03 | -0.75 | -0.04 | 1778.78 | 1786.86 | 1750.43 | 0 |
| 1734629400 | 1778.78 | -19.41 | -1.08 | 1798.19 | 1798.23 | 1768.93 | 0 |
| 1734543000 | 1798.19 | 5.51 | 0.31 | 1792.68 | 1805.99 | 1792.57 | 0 |
| 1734456600 | 1792.68 | -7.73 | -0.43 | 1800.41 | 1804.81 | 1788.6 | 0 |
| 1734370200 | 1800.41 | -7.13 | -0.39 | 1807.54 | 1807.54 | 1787.43 | 0 |
| 1734111000 | 1807.54 | -8.67 | -0.48 | 1816.21 | 1822.06 | 1801.31 | 0 |
| 1734024600 | 1816.21 | 10.53 | 0.58 | 1805.68 | 1819.74 | 1802.63 | 0 |
| 1733938200 | 1805.68 | -4.2 | -0.23 | 1809.88 | 1809.88 | 1784.29 | 0 |
| 1733851800 | 1809.88 | -8.81 | -0.48 | 1818.69 | 1820.32 | 1802.98 | 0 |
| 1733765400 | 1818.69 | 1.26 | 0.07 | 1817.43 | 1821.81 | 1806.41 | 0 |
| 1733506200 | 1817.43 | 9.51 | 0.53 | 1807.92 | 1817.43 | 1800.18 | 0 |
| 1733419800 | 1807.92 | 9.09 | 0.51 | 1798.83 | 1812.12 | 1794.44 | 0 |
| 1733333400 | 1798.83 | 51.2 | 2.93 | 1747.63 | 1801.31 | 1747.63 | 0 |
| 1733247000 | 1747.63 | 11.96 | 0.69 | 1735.67 | 1749.26 | 1734.06 | 0 |
| 1733160600 | 1735.67 | 33.42 | 1.96 | 1702.25 | 1735.67 | 1693.16 | 0 |
| 1732901400 | 1702.25 | 22.07 | 1.31 | 1680.18 | 1703.79 | 1674.56 | 0 |
| 1732815000 | 1680.18 | 7.31 | 0.44 | 1672.8699 | 1688.22 | 1672.8699 | 0 |
| 1732728600 | 1672.8699 | -18.34 | -1.08 | 1691.21 | 1691.42 | 1667.17 | 0 |
| 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 |
