Hot Features
프리미엄
FTSEurofirst 300 Telecommunications Index (E3X15)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.05 | 1.12529928172 | 626.5 | 638.9 | 625.42 | 0 | 0 | IX |
| 4 | 15.34 | 2.48135746753 | 618.21 | 638.9 | 599.81 | 0 | 0 | IX |
| 12 | 31.61 | 5.25135395554 | 601.94 | 638.9 | 595.95 | 0 | 0 | IX |
| 26 | 85.39 | 15.5775685931 | 548.16 | 638.9 | 533.56 | 0 | 0 | IX |
| 52 | 100.64 | 18.8849899608 | 532.91 | 638.9 | 500.27 | 0 | 0 | IX |
| 156 | 53.15 | 9.15747760165 | 580.4 | 645.5 | 489.98 | 0 | 0 | IX |
| 260 | 515.51 | 436.724839038 | 118.04 | 647.02 | 118.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 635.35 | 2.56 | 0.40 | 632.79 | 638.9 | 631.52 | 0 |
| 1732901400 | 632.79 | -0.68 | -0.11 | 633.47 | 633.66999 | 630.01 | 0 |
| 1732815000 | 633.47 | 3.88 | 0.62 | 629.59 | 633.65 | 629.59 | 0 |
| 1732728600 | 629.59 | 2.27 | 0.36 | 627.32 | 630.25 | 625.41999 | 0 |
| 1732642200 | 627.32 | 0.82 | 0.13 | 626.5 | 630.04 | 625.99 | 0 |
| 1732555800 | 626.5 | 3.77 | 0.61 | 622.73 | 626.9 | 622.17999 | 0 |
| 1732296600 | 622.73 | 9.96 | 1.63 | 612.77 | 622.73 | 612.77 | 0 |
| 1732210200 | 612.77 | -2.72 | -0.44 | 615.49 | 615.55999 | 609.91 | 0 |
| 1732123800 | 615.49 | 1.44 | 0.23 | 614.04999 | 619.07 | 614.04999 | 0 |
| 1732037400 | 614.04999 | -0.35 | -0.06 | 614.4 | 617.52 | 610.53 | 0 |
| 1731951000 | 614.4 | 2.86 | 0.47 | 611.54 | 614.49 | 609.28 | 0 |
| 1731691800 | 611.54 | -1.05 | -0.17 | 612.59 | 613.15 | 609.42999 | 0 |
| 1731605400 | 612.59 | 10.18 | 1.69 | 602.41 | 613.65 | 602.41 | 0 |
| 1731519000 | 602.41 | -1.77 | -0.29 | 604.17999 | 606.30999 | 599.80999 | 0 |
| 1731432600 | 604.17999 | -15.61 | -2.52 | 619.79 | 619.79 | 604.17999 | 0 |
| 1731346200 | 619.79 | 4.64 | 0.75 | 615.15 | 621.33 | 615.15 | 0 |
| 1731087000 | 615.15 | 3.63 | 0.59 | 611.52 | 616.54999 | 610.54 | 0 |
| 1731000600 | 611.52 | -4.33 | -0.70 | 615.85 | 617.07 | 608.13 | 0 |
| 1730914200 | 615.85 | -2.23 | -0.36 | 618.08 | 622.52 | 613.78 | 0 |
| 1730827800 | 618.08 | -0.13 | -0.02 | 618.21 | 620.33 | 617.01 | 0 |
| 1730741400 | 618.21 | -1.08 | -0.17 | 619.29 | 621.25 | 618.21 | 0 |
| 1730482200 | 619.29 | 5.38 | 0.88 | 613.91 | 621.55999 | 613.1 | 0 |
| 1730395800 | 613.91 | -8.44 | -1.36 | 622.35 | 622.37 | 610.87 | 0 |
| 1730309400 | 622.35 | -6.1 | -0.97 | 628.45 | 628.45 | 620.92999 | 0 |
| 1730223000 | 628.45 | -1.41 | -0.22 | 629.86 | 633.96 | 627.75 | 0 |
| 1730136600 | 629.86 | 2.34 | 0.37 | 627.52 | 630.67999 | 626.15 | 0 |
| 1729873800 | 627.52 | -0.19 | -0.03 | 627.71 | 630.12 | 625.96 | 0 |
| 1729787400 | 627.71 | 5.67 | 0.91 | 622.04 | 630.67999 | 622.04 | 0 |
| 1729701000 | 622.04 | 0.28 | 0.05 | 621.76 | 622.80999 | 619.12 | 0 |
| 1729614600 | 621.76 | -5.84 | -0.93 | 627.6 | 627.84 | 617.85 | 0 |
| 1729528200 | 627.6 | -4.06 | -0.64 | 631.66 | 631.67999 | 627.6 | 0 |
| 1729269000 | 631.66 | 3.34 | 0.53 | 628.32 | 631.66 | 624.4 | 0 |
| 1729182600 | 628.32 | -2.88 | -0.46 | 631.2 | 631.2 | 626.66 | 0 |
| 1729096200 | 631.2 | 6.13 | 0.98 | 625.07 | 632.30999 | 624.54 | 0 |
| 1729009800 | 625.07 | 11.37 | 1.85 | 613.7 | 627.04999 | 613.7 | 0 |
| 1728923400 | 613.7 | 4.86 | 0.80 | 608.84 | 614.67999 | 608.84 | 0 |
| 1728664200 | 608.84 | -2.59 | -0.42 | 611.42999 | 611.42999 | 607.45 | 0 |
| 1728577800 | 611.42999 | 2.25 | 0.37 | 609.17999 | 614.37 | 609.17999 | 0 |
| 1728491400 | 609.17999 | 4 | 0.66 | 605.17999 | 609.17999 | 604.29999 | 0 |
| 1728405000 | 605.17999 | 2.84 | 0.47 | 602.34 | 606.59 | 601.16999 | 0 |
| 1728318600 | 602.34 | 2.15 | 0.36 | 600.19 | 604.37 | 598.1 | 0 |
| 1728059400 | 600.19 | 1.75 | 0.29 | 598.44 | 604.38 | 597.21 | 0 |
| 1727973000 | 598.44 | -5.6 | -0.93 | 604.04 | 604.04 | 595.95 | 0 |
| 1727886600 | 604.04 | -3.41 | -0.56 | 607.45 | 607.48 | 600.78 | 0 |
| 1727800200 | 607.45 | 0.93 | 0.15 | 606.52 | 610.08 | 606.29 | 0 |
| 1727713800 | 606.52 | -1.73 | -0.28 | 608.25 | 610.28 | 605.91 | 0 |
| 1727454600 | 608.25 | -1.36 | -0.22 | 609.61 | 611.08 | 606.96 | 0 |
| 1727368200 | 609.61 | -1.57 | -0.26 | 611.17999 | 614.29 | 607.72 | 0 |
| 1727281800 | 611.17999 | 0.5 | 0.08 | 610.67999 | 612.15 | 608.19 | 0 |
| 1727195400 | 610.67999 | 2.81 | 0.46 | 607.87 | 610.85 | 604.09 | 0 |
| 1727109000 | 607.87 | 5.49 | 0.91 | 602.38 | 609.21 | 602.38 | 0 |
| 1726849800 | 602.38 | 0.87 | 0.14 | 601.51 | 605.11 | 600.7 | 0 |
| 1726763400 | 601.51 | -7.93 | -1.30 | 609.44 | 611.23 | 599.52 | 0 |
| 1726677000 | 609.44 | -0.55 | -0.09 | 609.99 | 611.62 | 608.17999 | 0 |
| 1726590600 | 609.99 | -2.4 | -0.39 | 612.39 | 615.61 | 609.28 | 0 |
| 1726504200 | 612.39 | 1.99 | 0.33 | 610.4 | 612.4 | 607.91 | 0 |
| 1726245000 | 610.4 | 5.78 | 0.96 | 604.62 | 611.84 | 604.62 | 0 |
| 1726158600 | 604.62 | 3.14 | 0.52 | 601.48 | 605.45 | 601.48 | 0 |
| 1726072200 | 601.48 | 1.63 | 0.27 | 599.85 | 602.45 | 596.98 | 0 |
| 1725985800 | 599.85 | -2.09 | -0.35 | 601.94 | 601.97 | 598.4 | 0 |
| 1725899400 | 601.94 | 1.98 | 0.33 | 599.96 | 602.78 | 598.85 | 0 |
| 1725640200 | 599.96 | -5.04 | -0.83 | 605 | 605.2 | 599.36 | 0 |
| 1725553800 | 605 | 4.45 | 0.74 | 600.54999 | 606.91 | 598.71 | 0 |
| 1725467400 | 600.54999 | 3.91 | 0.66 | 596.64 | 600.54999 | 594.47 | 0 |
| 1725381000 | 596.64 | -0.13 | -0.02 | 596.77 | 598.36 | 594.17999 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
