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 | 5.83 | 1.01729222286 | 573.09 | 588.18 | 569.4 | 0 | 0 | IX |
| 4 | -0.32 | -0.0552448035357 | 579.24 | 598.85 | 569.4 | 0 | 0 | IX |
| 12 | 19.28 | 3.44507183189 | 559.64 | 598.85 | 542.97 | 0 | 0 | IX |
| 26 | 3.38 | 0.587274559544 | 575.54 | 598.85 | 501.54 | 0 | 0 | IX |
| 52 | 124.66 | 27.4424338485 | 454.26 | 598.85 | 450.12 | 0 | 0 | IX |
| 156 | 168.74 | 41.1380369594 | 410.18 | 598.85 | 325.12 | 0 | 0 | IX |
| 260 | 422.75 | 270.698597682 | 156.17 | 598.85 | 156.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731000600 | 582.5 | -2.36 | -0.40 | 584.86 | 589.85 | 582.5 | 0 |
| 1730914200 | 584.86 | -7.86 | -1.33 | 592.72 | 598.85 | 581.89 | 0 |
| 1730827800 | 592.72 | 2.4 | 0.41 | 590.32 | 593.27 | 588.34 | 0 |
| 1730741400 | 590.32 | 4.08 | 0.70 | 586.24 | 592.64 | 585.71 | 0 |
| 1730482200 | 586.24 | 10.34 | 1.80 | 575.9 | 588.29999 | 575.9 | 0 |
| 1730395800 | 575.9 | -1.06 | -0.18 | 576.96 | 580.94 | 570.94 | 0 |
| 1730309400 | 576.96 | -4.84 | -0.83 | 581.79999 | 581.79999 | 573.33 | 0 |
| 1730223000 | 581.79999 | 2.11 | 0.36 | 579.69 | 587.23 | 579.65 | 0 |
| 1730136600 | 579.69 | 4.54 | 0.79 | 575.15 | 580.55999 | 572.13 | 0 |
| 1729873800 | 575.15 | -2.18 | -0.38 | 577.33 | 582.79 | 575.14 | 0 |
| 1729787400 | 577.33 | -1.91 | -0.33 | 579.24 | 583.22 | 577.33 | 0 |
| 1729701000 | 579.24 | -1.33 | -0.23 | 580.57 | 583.07 | 578.01 | 0 |
| 1729614600 | 580.57 | 2.39 | 0.41 | 578.17999 | 581.17999 | 573.59 | 0 |
| 1729528200 | 578.17999 | -5.42 | -0.93 | 583.6 | 583.6 | 577.6 | 0 |
| 1729269000 | 583.6 | 2.56 | 0.44 | 581.04 | 586.73 | 578.45 | 0 |
| 1729182600 | 581.04 | 6.13 | 1.07 | 574.91 | 583.12 | 574.91 | 0 |
| 1729096200 | 574.91 | -0.93 | -0.16 | 575.84 | 576.77 | 569.66 | 0 |
| 1729009800 | 575.84 | 0.83 | 0.14 | 575.01 | 576.41 | 571.32 | 0 |
| 1728923400 | 575.01 | 2.23 | 0.39 | 572.78 | 575.01 | 570.12 | 0 |
| 1728664200 | 572.78 | 3.39 | 0.60 | 569.39 | 573.36 | 567.51 | 0 |
| 1728577800 | 569.39 | 1.73 | 0.30 | 567.66 | 571.94 | 567.36 | 0 |
| 1728491400 | 567.66 | 1.43 | 0.25 | 566.23 | 567.85 | 561.47 | 0 |
| 1728405000 | 566.23 | -6.5 | -1.13 | 572.73 | 572.73 | 564.09 | 0 |
| 1728318600 | 572.73 | 5.63 | 0.99 | 567.1 | 573.99 | 566.94 | 0 |
| 1728059400 | 567.1 | 10.02 | 1.80 | 557.08 | 569.94 | 557.03 | 0 |
| 1727973000 | 557.08 | -3.23 | -0.58 | 560.30999 | 560.30999 | 552.73 | 0 |
| 1727886600 | 560.30999 | 1.32 | 0.24 | 558.99 | 564.71 | 556.88 | 0 |
| 1727800200 | 558.99 | -12.87 | -2.25 | 571.86 | 573.77 | 555.54 | 0 |
| 1727713800 | 571.86 | -8.02 | -1.38 | 579.88 | 579.88 | 570.24 | 0 |
| 1727454600 | 579.88 | -0.18 | -0.03 | 580.05999 | 580.61 | 576.95 | 0 |
| 1727368200 | 580.05999 | 13.78 | 2.43 | 566.28 | 580.94 | 566.21 | 0 |
| 1727281800 | 566.28 | -4.56 | -0.80 | 570.84 | 572.08 | 564.64 | 0 |
| 1727195400 | 570.84 | 4.43 | 0.78 | 566.41 | 576.28 | 566.41 | 0 |
| 1727109000 | 566.41 | -4.71 | -0.82 | 571.12 | 572.66 | 563.02 | 0 |
| 1726849800 | 571.12 | -2.55 | -0.44 | 573.66999 | 575.53 | 569.63 | 0 |
| 1726763400 | 573.66999 | 8.87 | 1.57 | 564.79999 | 573.66999 | 564.79999 | 0 |
| 1726677000 | 564.79999 | -0.81 | -0.14 | 565.61 | 567.23 | 563.45 | 0 |
| 1726590600 | 565.61 | 6.13 | 1.10 | 559.48 | 567.98 | 559.48 | 0 |
| 1726504200 | 559.48 | -0.45 | -0.08 | 559.92999 | 560.66 | 556.23 | 0 |
| 1726245000 | 559.92999 | 4.37 | 0.79 | 555.55999 | 561.66999 | 555.46 | 0 |
| 1726158600 | 555.55999 | 8.07 | 1.47 | 547.49 | 558.44 | 547.49 | 0 |
| 1726072200 | 547.49 | 0.5 | 0.09 | 546.99 | 554.44 | 542.97 | 0 |
| 1725985800 | 546.99 | -8.77 | -1.58 | 555.76 | 559.73 | 546.17999 | 0 |
| 1725899400 | 555.76 | 6.83 | 1.24 | 548.92999 | 558.49 | 548.62 | 0 |
| 1725640200 | 548.92999 | -10.83 | -1.93 | 559.76 | 560.83 | 547.88 | 0 |
| 1725553800 | 559.76 | 5.61 | 1.01 | 554.15 | 564.67999 | 550.78 | 0 |
| 1725467400 | 554.15 | -1.7 | -0.31 | 555.85 | 557.4 | 548.03 | 0 |
| 1725381000 | 555.85 | -10.15 | -1.79 | 566 | 567.48 | 553.57 | 0 |
| 1725294600 | 566 | -0.35 | -0.06 | 566.35 | 569.34 | 562.84 | 0 |
| 1725035400 | 566.35 | 3.82 | 0.68 | 562.53 | 567.15 | 562.53 | 0 |
| 1724949000 | 562.53 | 2.89 | 0.52 | 559.64 | 565.19 | 559.42999 | 0 |
| 1724862600 | 559.64 | -0.86 | -0.15 | 560.5 | 562.48 | 556.04 | 0 |
| 1724776200 | 560.5 | 3.85 | 0.69 | 556.17999 | 561.34 | 556.17999 | 0 |
| 1724430600 | 556.65 | 5.57 | 1.01 | 551.08 | 557.15 | 551.08 | 0 |
| 1724344200 | 551.08 | 3.02 | 0.55 | 548.05999 | 552.53 | 546.9 | 0 |
| 1724257800 | 548.05999 | 1.23 | 0.22 | 546.83 | 550.92999 | 544.99 | 0 |
