Hot Features
프리미엄
FTSEurofirst 300 Technology Hardware and Equipment Index (E3X101020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 38.26 | 1.84615978498 | 2072.41 | 2198.67 | 2072.41 | 0 | 0 | IX |
| 4 | -223.58 | -9.57823712113 | 2334.25 | 2356.13 | 2027.88 | 0 | 0 | IX |
| 12 | -103.2 | -4.66152032414 | 2213.87 | 2413.76 | 2027.88 | 0 | 0 | IX |
| 26 | -137.95 | -6.13487383373 | 2248.62 | 2486.31 | 1956.07 | 0 | 0 | IX |
| 52 | -588.39 | -21.7998117863 | 2699.06 | 3146.68 | 1956.07 | 0 | 0 | IX |
| 156 | 122.24 | 6.14756365575 | 1988.43 | 3146.68 | 1281.89 | 0 | 0 | IX |
| 260 | 1934.4 | 1097.4073864 | 176.27 | 3146.68 | 176.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2110.67 | -40.7 | -1.89 | 2151.39 | 2151.39 | 2091.33 | 0 |
| 1742491800 | 2151.37 | -14.55 | -0.67 | 2166.15 | 2198.67 | 2144.75 | 0 |
| 1742405400 | 2165.92 | 20.24 | 0.94 | 2145.92 | 2174.01 | 2130.33 | 0 |
| 1742319000 | 2145.68 | 20.89 | 0.98 | 2124.75 | 2174.38 | 2124.75 | 0 |
| 1742232600 | 2124.79 | 11.57 | 0.55 | 2113.35 | 2137.15 | 2097.92 | 0 |
| 1741973400 | 2113.2199 | 41.04 | 1.98 | 2072.41 | 2126.93 | 2072.41 | 0 |
| 1741887000 | 2072.18 | -19.6 | -0.94 | 2092.29 | 2102.58 | 2063.77 | 0 |
| 1741800600 | 2091.78 | 43.1 | 2.10 | 2048.66 | 2113.75 | 2048.66 | 0 |
| 1741714200 | 2048.68 | -18.19 | -0.88 | 2066.73 | 2100.89 | 2027.88 | 0 |
| 1741627800 | 2066.87 | -88.48 | -4.11 | 2155.63 | 2178.4 | 2036.09 | 0 |
| 1741368600 | 2155.35 | -18.41 | -0.85 | 2174.19 | 2186.45 | 2148.38 | 0 |
| 1741282200 | 2173.76 | -2.55 | -0.12 | 2176.02 | 2208.82 | 2141.5 | 0 |
| 1741195800 | 2176.31 | 50.1 | 2.36 | 2125.37 | 2205.19 | 2125.37 | 0 |
| 1741109400 | 2126.21 | -108.26 | -4.84 | 2234.7399 | 2234.7399 | 2120.19 | 0 |
| 1741023000 | 2234.4699 | 30.11 | 1.37 | 2204.39 | 2256.44 | 2198.07 | 0 |
| 1740763800 | 2204.36 | -61.8 | -2.73 | 2266.12 | 2266.12 | 2180.55 | 0 |
| 1740677400 | 2266.16 | -58.44 | -2.51 | 2324.6 | 2324.6 | 2262.87 | 0 |
| 1740591000 | 2324.6 | 38.3 | 1.68 | 2286.28 | 2328.69 | 2281.46 | 0 |
| 1740504600 | 2286.3 | -52.37 | -2.24 | 2338.77 | 2338.77 | 2267.04 | 0 |
| 1740418200 | 2338.67 | 0.72 | 0.03 | 2337.93 | 2349.65 | 2306.2 | 0 |
| 1740159000 | 2337.95 | 3.72 | 0.16 | 2334.25 | 2356.13 | 2318.43 | 0 |
| 1740072600 | 2334.23 | -9.67 | -0.41 | 2343.98 | 2375.9899 | 2323.13 | 0 |
| 1739986200 | 2343.9 | 11.87 | 0.51 | 2331.9699 | 2352.62 | 2324.6 | 0 |
| 1739899800 | 2332.03 | -30.83 | -1.30 | 2362.98 | 2372.42 | 2329.77 | 0 |
| 1739813400 | 2362.86 | -6.28 | -0.27 | 2369.18 | 2369.18 | 2334.52 | 0 |
| 1739554200 | 2369.14 | -10.28 | -0.43 | 2379.23 | 2401.94 | 2360.19 | 0 |
| 1739467800 | 2379.42 | 56.1 | 2.41 | 2323.31 | 2380.3 | 2323.31 | 0 |
| 1739381400 | 2323.32 | -10.7 | -0.46 | 2333.85 | 2338.45 | 2289.2399 | 0 |
| 1739295000 | 2334.02 | 18.84 | 0.81 | 2315.17 | 2343.79 | 2311.23 | 0 |
| 1739208600 | 2315.18 | 36.88 | 1.62 | 2278.44 | 2323.59 | 2278.44 | 0 |
| 1738949400 | 2278.3 | -34.82 | -1.51 | 2312.88 | 2314.93 | 2273.23 | 0 |
| 1738863000 | 2313.12 | 37.03 | 1.63 | 2276.2 | 2314.17 | 2276.2 | 0 |
| 1738776600 | 2276.09 | -7.87 | -0.34 | 2283.9699 | 2283.9699 | 2237.84 | 0 |
| 1738690200 | 2283.96 | 29.8 | 1.32 | 2254.2199 | 2302.9699 | 2254.2199 | 0 |
| 1738603800 | 2254.16 | -44.06 | -1.92 | 2298.67 | 2298.67 | 2211.89 | 0 |
| 1738344600 | 2298.2199 | 51.64 | 2.30 | 2246.61 | 2311.96 | 2246.61 | 0 |
| 1738258200 | 2246.58 | 43.75 | 1.99 | 2202.84 | 2281.55 | 2202.84 | 0 |
| 1738171800 | 2202.83 | 90.99 | 4.31 | 2111.95 | 2313.41 | 2111.95 | 0 |
| 1738085400 | 2111.84 | -24.33 | -1.14 | 2136.21 | 2156.35 | 2098.02 | 0 |
| 1737999000 | 2136.17 | -143.12 | -6.28 | 2279.58 | 2279.58 | 2041.55 | 0 |
| 1737739800 | 2279.29 | -37.96 | -1.64 | 2317.15 | 2344.52 | 2272.81 | 0 |
| 1737653400 | 2317.25 | -82.51 | -3.44 | 2399.92 | 2399.92 | 2295.54 | 0 |
| 1737567000 | 2399.76 | 37.9 | 1.60 | 2361.88 | 2413.76 | 2361.88 | 0 |
| 1737480600 | 2361.86 | -35.91 | -1.50 | 2397.9699 | 2404.4 | 2347.2199 | 0 |
| 1737394200 | 2397.77 | 21.44 | 0.90 | 2376.36 | 2400.08 | 2362.09 | 0 |
| 1737135000 | 2376.33 | -9.48 | -0.40 | 2385.96 | 2401.65 | 2357.55 | 0 |
| 1737048600 | 2385.81 | 85.93 | 3.74 | 2299.93 | 2388.23 | 2299.93 | 0 |
| 1736962200 | 2299.88 | 9.67 | 0.42 | 2290.39 | 2328.03 | 2273.39 | 0 |
| 1736875800 | 2290.21 | 8.4 | 0.37 | 2281.78 | 2329.43 | 2277.37 | 0 |
| 1736789400 | 2281.81 | -36.16 | -1.56 | 2248.84 | 2286.2199 | 2241.9899 | 0 |
| 1736530200 | 2317.9699 | -22.16 | -0.95 | 2340.13 | 2344.69 | 2299.69 | 0 |
| 1736443800 | 2340.13 | 17.36 | 0.75 | 2322.77 | 2341.2 | 2290.27 | 0 |
| 1736357400 | 2322.77 | -50.53 | -2.13 | 2373.3 | 2386.89 | 2308.51 | 0 |
| 1736271000 | 2373.3 | -10.52 | -0.44 | 2383.82 | 2404.75 | 2348.93 | 0 |
| 1736184600 | 2383.82 | 178.13 | 8.08 | 2205.69 | 2385.57 | 2205.65 | 0 |
| 1735925400 | 2205.69 | -9.9 | -0.45 | 2215.59 | 2216.39 | 2173.68 | 0 |
| 1735839000 | 2215.59 | 28.66 | 1.31 | 2186.93 | 2219.84 | 2170.05 | 0 |
| 1735666200 | 2186.93 | 17.51 | 0.81 | 2169.42 | 2188.86 | 2164.61 | 0 |
| 1735579800 | 2169.42 | -37.95 | -1.72 | 2207.37 | 2207.37 | 2159.81 | 0 |
| 1735320600 | 2207.37 | -6.5 | -0.29 | 2213.87 | 2235.34 | 2194.95 | 0 |
| 1735061400 | 2213.87 | 14.41 | 0.66 | 2199.46 | 2219.46 | 2199.46 | 0 |
| 1734975000 | 2199.46 | -1.74 | -0.08 | 2201.2 | 2214.45 | 2181.83 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
