Hot Features
프리미엄
FTSEurofirst 300 Banks Index (E3X301010)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.79 | 3.31941990129 | 656.44 | 679.86 | 636.52 | 0 | 0 | IX |
| 4 | 71.36 | 11.7586962611 | 606.87 | 679.86 | 598.98 | 0 | 0 | IX |
| 12 | 97.7 | 16.8294489518 | 580.53 | 679.86 | 558.23 | 0 | 0 | IX |
| 26 | 165.62 | 32.3091629114 | 512.61 | 679.86 | 512.61 | 0 | 0 | IX |
| 52 | 202.31 | 42.5092452513 | 475.92 | 679.86 | 465.74 | 0 | 0 | IX |
| 156 | 226.04 | 49.9878369712 | 452.19 | 679.86 | 325.12 | 0 | 0 | IX |
| 260 | 522.06 | 334.289556253 | 156.17 | 679.86 | 156.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 678.23 | 2.34 | 0.35 | 675.95 | 679.86 | 674.49 | 0 |
| 1738863000 | 675.89 | 21.01 | 3.21 | 654.91999 | 676.44 | 654.91999 | 0 |
| 1738776600 | 654.88 | 3.21 | 0.49 | 651.64 | 657.69 | 650.5 | 0 |
| 1738690200 | 651.66999 | 8.77 | 1.36 | 643.1 | 651.66999 | 640.98 | 0 |
| 1738603800 | 642.9 | -11.19 | -1.71 | 655.16 | 655.16 | 636.52 | 0 |
| 1738344600 | 654.09 | -2.35 | -0.36 | 656.44 | 658.72 | 653.2 | 0 |
| 1738258200 | 656.44 | 1.19 | 0.18 | 655.51 | 658.14 | 651.94 | 0 |
| 1738171800 | 655.25 | 7.39 | 1.14 | 648.33 | 655.73 | 647.36 | 0 |
| 1738085400 | 647.86 | 3.24 | 0.50 | 645.26 | 649.44 | 642.95 | 0 |
| 1737999000 | 644.62 | 0.74 | 0.11 | 644.07 | 647.01 | 639.98 | 0 |
| 1737739800 | 643.88 | -1.35 | -0.21 | 645.03 | 648.41999 | 642.1 | 0 |
| 1737653400 | 645.23 | 12.04 | 1.90 | 633.38 | 645.25 | 633.38 | 0 |
| 1737567000 | 633.19 | -3.85 | -0.60 | 637.16999 | 639.62 | 631.83 | 0 |
| 1737480600 | 637.04 | 1.97 | 0.31 | 635.12 | 637.78 | 634.47 | 0 |
| 1737394200 | 635.07 | 4.84 | 0.77 | 630.15 | 636.99 | 630.15 | 0 |
| 1737135000 | 630.23 | 4.11 | 0.66 | 625.39 | 632.32 | 625.39 | 0 |
| 1737048600 | 626.12 | 1.65 | 0.26 | 623.92999 | 629.52 | 623.92999 | 0 |
| 1736962200 | 624.47 | 11.37 | 1.85 | 613.45 | 626.05999 | 613.45 | 0 |
| 1736875800 | 613.1 | 6.2 | 1.02 | 606.79999 | 615.78 | 606.79999 | 0 |
| 1736789400 | 606.9 | 3.39 | 0.56 | 601.74 | 607.28 | 598.98 | 0 |
| 1736530200 | 603.51 | -3.36 | -0.55 | 606.87 | 609.13 | 602.02 | 0 |
| 1736443800 | 606.87 | 2.36 | 0.39 | 604.51 | 606.87 | 597.04999 | 0 |
| 1736357400 | 604.51 | 1.82 | 0.30 | 602.69 | 610.79 | 599.05999 | 0 |
| 1736271000 | 602.69 | -1.03 | -0.17 | 603.72 | 605.49 | 595.39 | 0 |
| 1736184600 | 603.72 | 9.74 | 1.64 | 593.98 | 603.75 | 593.98 | 0 |
| 1735925400 | 593.98 | -0.34 | -0.06 | 594.32 | 597.28 | 592.41999 | 0 |
| 1735839000 | 594.32 | -1.95 | -0.33 | 596.27 | 597.72 | 580.76 | 0 |
| 1735666200 | 596.27 | 3.66 | 0.62 | 592.61 | 596.38 | 591.73 | 0 |
| 1735579800 | 592.61 | 1.38 | 0.23 | 591.23 | 594.41999 | 588.01 | 0 |
| 1735320600 | 591.23 | 6 | 1.03 | 585.23 | 591.23 | 584.62 | 0 |
| 1735061400 | 585.23 | 1.78 | 0.31 | 583.45 | 586.34 | 583.45 | 0 |
| 1734975000 | 583.45 | 1.22 | 0.21 | 582.23 | 585.2 | 580.96 | 0 |
| 1734715800 | 582.23 | -5.48 | -0.93 | 587.71 | 587.71 | 574.80999 | 0 |
| 1734629400 | 587.71 | -7.04 | -1.18 | 594.75 | 594.98 | 584.54999 | 0 |
| 1734543000 | 594.75 | 5.57 | 0.95 | 589.17999 | 597.33 | 588.9 | 0 |
| 1734456600 | 589.17999 | -8.75 | -1.46 | 597.92999 | 598.19 | 588.67999 | 0 |
| 1734370200 | 597.92999 | 0.69 | 0.12 | 597.24 | 601.16 | 596.78 | 0 |
| 1734111000 | 597.24 | 0.71 | 0.12 | 596.53 | 599.86 | 595.39 | 0 |
| 1734024600 | 596.53 | 1.72 | 0.29 | 594.80999 | 598.85 | 594.63 | 0 |
| 1733938200 | 594.80999 | 0.69 | 0.12 | 594.12 | 598.1 | 593.24 | 0 |
| 1733851800 | 594.12 | 0.23 | 0.04 | 593.89 | 595.80999 | 592.65 | 0 |
| 1733765400 | 593.89 | 3.51 | 0.59 | 590.38 | 596.04999 | 590.38 | 0 |
| 1733506200 | 590.38 | -3.3 | -0.56 | 593.67999 | 595.59 | 589.4 | 0 |
| 1733419800 | 593.67999 | 13.71 | 2.36 | 579.97 | 593.67999 | 579.97 | 0 |
| 1733333400 | 579.97 | 2.76 | 0.48 | 577.21 | 583.83 | 577.21 | 0 |
| 1733247000 | 577.21 | 4.46 | 0.78 | 572.75 | 582 | 572.73 | 0 |
| 1733160600 | 572.75 | 2.26 | 0.40 | 570.49 | 575.45 | 566.61 | 0 |
| 1732901400 | 570.49 | 2.27 | 0.40 | 568.22 | 571.86 | 565.46 | 0 |
| 1732815000 | 568.22 | 4.98 | 0.88 | 563.24 | 569.71 | 563.24 | 0 |
| 1732728600 | 563.24 | -2.04 | -0.36 | 565.28 | 565.5 | 558.23 | 0 |
| 1732642200 | 565.28 | -5.41 | -0.95 | 570.69 | 570.82 | 562.89 | 0 |
| 1732555800 | 570.69 | -0.77 | -0.13 | 571.46 | 573.99 | 566.64 | 0 |
| 1732296600 | 571.46 | -7.46 | -1.29 | 578.91999 | 582.49 | 562.91 | 0 |
| 1732210200 | 578.91999 | 0.94 | 0.16 | 577.98 | 580.11 | 571.74 | 0 |
| 1732123800 | 577.98 | -0.36 | -0.06 | 578.34 | 583.87 | 575.1 | 0 |
| 1732037400 | 578.34 | -7.98 | -1.36 | 586.32 | 588.17999 | 569.4 | 0 |
| 1731951000 | 586.32 | 1.37 | 0.23 | 584.95 | 586.54 | 581.85 | 0 |
| 1731691800 | 584.95 | 4.42 | 0.76 | 580.53 | 586.67999 | 577.67999 | 0 |
| 1731605400 | 580.53 | 7.44 | 1.30 | 573.09 | 581.69 | 573.09 | 0 |
| 1731519000 | 573.09 | 0.28 | 0.05 | 572.80999 | 577.66 | 569.5 | 0 |
| 1731432600 | 572.80999 | -11.52 | -1.97 | 584.33 | 584.33 | 572.04 | 0 |
| 1731346200 | 584.33 | 10.35 | 1.80 | 573.98 | 585.32 | 573.98 | 0 |
| 1731087000 | 573.98 | -8.52 | -1.46 | 582.5 | 582.52 | 572.15 | 0 |
