Hot Features
프리미엄
FTSEurofirst 300 Finance and Credit Services Index (E3X302010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 98.02 | 3.19188774663 | 3070.91 | 3176.07 | 3029.16 | 0 | 0 | IX |
| 4 | 177.1 | 5.91945397967 | 2991.83 | 3177.89 | 2968.17 | 0 | 0 | IX |
| 12 | 259.77 | 8.92938167719 | 2909.16 | 3177.89 | 2853.49 | 0 | 0 | IX |
| 26 | 553.07 | 21.1429510754 | 2615.86 | 3177.89 | 2541.83 | 0 | 0 | IX |
| 52 | 801.2 | 33.8383177136 | 2367.73 | 3177.89 | 2363.72 | 0 | 0 | IX |
| 156 | 1257.5 | 65.7884411148 | 1911.43 | 3177.89 | 1792.87 | 0 | 0 | IX |
| 260 | 3074.71 | 3263.33050308 | 94.22 | 3177.89 | 94.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3142.88 | 65.14 | 2.12 | 3077.7399 | 3148.57 | 3074.58 | 0 |
| 1732037400 | 3077.7399 | 8.03 | 0.26 | 3069.71 | 3103.61 | 3064.87 | 0 |
| 1731951000 | 3069.71 | 11.71 | 0.38 | 3058 | 3071.91 | 3029.16 | 0 |
| 1731691800 | 3058 | -7.44 | -0.24 | 3065.44 | 3065.44 | 3029.52 | 0 |
| 1731605400 | 3065.44 | -5.47 | -0.18 | 3070.91 | 3087.53 | 3057.89 | 0 |
| 1731519000 | 3070.91 | 15.02 | 0.49 | 3055.89 | 3071.02 | 3021.51 | 0 |
| 1731432600 | 3055.89 | -77.02 | -2.46 | 3132.91 | 3132.91 | 3041.26 | 0 |
| 1731346200 | 3132.91 | 31.68 | 1.02 | 3101.23 | 3136.94 | 3098.59 | 0 |
| 1731087000 | 3101.23 | -1.64 | -0.05 | 3102.87 | 3119.27 | 3080 | 0 |
| 1731000600 | 3102.87 | -25.25 | -0.81 | 3128.12 | 3139.54 | 3099.83 | 0 |
| 1730914200 | 3128.12 | 17.04 | 0.55 | 3111.08 | 3177.89 | 3100.37 | 0 |
| 1730827800 | 3111.08 | 24.52 | 0.79 | 3086.56 | 3128.57 | 3071.12 | 0 |
| 1730741400 | 3086.56 | 8.09 | 0.26 | 3078.4699 | 3104.2 | 3068.04 | 0 |
| 1730482200 | 3078.4699 | 93.06 | 3.12 | 2985.41 | 3081.36 | 2980.39 | 0 |
| 1730395800 | 2985.41 | -42.19 | -1.39 | 3027.6 | 3027.6 | 2968.17 | 0 |
| 1730309400 | 3027.6 | -32.94 | -1.08 | 3060.54 | 3060.54 | 3014.54 | 0 |
| 1730223000 | 3060.54 | -20.35 | -0.66 | 3080.89 | 3096.15 | 3052.83 | 0 |
| 1730136600 | 3080.89 | 31.29 | 1.03 | 3049.6 | 3088.93 | 3049.6 | 0 |
| 1729873800 | 3049.6 | -16.22 | -0.53 | 3065.82 | 3072.95 | 3046.84 | 0 |
| 1729787400 | 3065.82 | 73.99 | 2.47 | 2991.83 | 3120.58 | 2987.88 | 0 |
| 1729701000 | 2991.83 | -36.08 | -1.19 | 3027.91 | 3031.77 | 2991.83 | 0 |
| 1729614600 | 3027.91 | -25.81 | -0.85 | 3053.7199 | 3057.48 | 3004.63 | 0 |
| 1729528200 | 3053.7199 | 21.03 | 0.69 | 3032.69 | 3068.79 | 3032.52 | 0 |
| 1729269000 | 3032.69 | 13.79 | 0.46 | 3018.9 | 3032.69 | 2995.09 | 0 |
| 1729182600 | 3018.9 | 60.48 | 2.04 | 2958.42 | 3026.64 | 2958.42 | 0 |
| 1729096200 | 2958.42 | 5.24 | 0.18 | 2953.18 | 2967.02 | 2936.05 | 0 |
| 1729009800 | 2953.18 | 36.52 | 1.25 | 2916.66 | 2961.26 | 2916.66 | 0 |
| 1728923400 | 2916.66 | 18.04 | 0.62 | 2898.62 | 2916.66 | 2883.52 | 0 |
| 1728664200 | 2898.62 | 5.49 | 0.19 | 2893.13 | 2908.56 | 2888.17 | 0 |
| 1728577800 | 2893.13 | -22.71 | -0.78 | 2915.84 | 2933.05 | 2893.13 | 0 |
| 1728491400 | 2915.84 | 5.82 | 0.20 | 2910.02 | 2931.13 | 2896.71 | 0 |
| 1728405000 | 2910.02 | 17.41 | 0.60 | 2892.61 | 2922.45 | 2886.02 | 0 |
| 1728318600 | 2892.61 | -40.86 | -1.39 | 2933.4699 | 2947.7399 | 2886.51 | 0 |
| 1728059400 | 2933.4699 | -25.91 | -0.88 | 2959.38 | 2964.75 | 2916.77 | 0 |
| 1727973000 | 2959.38 | -18.31 | -0.61 | 2977.69 | 2977.69 | 2942.41 | 0 |
| 1727886600 | 2977.69 | 11 | 0.37 | 2966.69 | 2979.56 | 2950.87 | 0 |
| 1727800200 | 2966.69 | 21.79 | 0.74 | 2944.9 | 2981.29 | 2941.08 | 0 |
| 1727713800 | 2944.9 | -6.75 | -0.23 | 2951.65 | 2958.8 | 2930.2399 | 0 |
| 1727454600 | 2951.65 | 0.22 | 0.01 | 2951.43 | 2965.68 | 2941.27 | 0 |
| 1727368200 | 2951.43 | -27.59 | -0.93 | 2979.02 | 2991.63 | 2937.73 | 0 |
| 1727281800 | 2979.02 | 33.11 | 1.12 | 2945.91 | 2983.6 | 2920.05 | 0 |
| 1727195400 | 2945.91 | -31.48 | -1.06 | 2977.39 | 2989.44 | 2921.27 | 0 |
| 1727109000 | 2977.39 | 29.96 | 1.02 | 2947.43 | 2977.39 | 2928.88 | 0 |
| 1726849800 | 2947.43 | 1.31 | 0.04 | 2946.12 | 2962.98 | 2923.85 | 0 |
| 1726763400 | 2946.12 | -11.11 | -0.38 | 2957.23 | 2984.82 | 2928.21 | 0 |
| 1726677000 | 2957.23 | -6.88 | -0.23 | 2964.11 | 2971.61 | 2936.79 | 0 |
| 1726590600 | 2964.11 | -22.52 | -0.75 | 2986.63 | 3015.26 | 2957.86 | 0 |
| 1726504200 | 2986.63 | 6.25 | 0.21 | 2980.38 | 2989.45 | 2960.94 | 0 |
| 1726245000 | 2980.38 | 6.22 | 0.21 | 2974.16 | 2987.21 | 2965.16 | 0 |
| 1726158600 | 2974.16 | 33.87 | 1.15 | 2940.29 | 3005.46 | 2940.29 | 0 |
| 1726072200 | 2940.29 | -7.12 | -0.24 | 2947.41 | 2963.48 | 2933.13 | 0 |
| 1725985800 | 2947.41 | 1.49 | 0.05 | 2945.92 | 2950.98 | 2929.7399 | 0 |
| 1725899400 | 2945.92 | 53.24 | 1.84 | 2892.68 | 2945.92 | 2889.58 | 0 |
| 1725640200 | 2892.68 | 18.32 | 0.64 | 2874.36 | 2918.2399 | 2866.39 | 0 |
| 1725553800 | 2874.36 | -10.34 | -0.36 | 2884.7 | 2896.96 | 2853.4899 | 0 |
| 1725467400 | 2884.7 | -3.61 | -0.12 | 2888.31 | 2891.18 | 2855.82 | 0 |
| 1725381000 | 2888.31 | -4.51 | -0.16 | 2892.82 | 2904.37 | 2878.16 | 0 |
| 1725294600 | 2892.82 | -24.98 | -0.86 | 2917.8 | 2918.3 | 2874.9899 | 0 |
| 1725035400 | 2917.8 | 2.99 | 0.10 | 2914.81 | 2933.34 | 2907.43 | 0 |
| 1724949000 | 2914.81 | 5.65 | 0.19 | 2909.16 | 2923.39 | 2904.52 | 0 |
| 1724862600 | 2909.16 | 29.27 | 1.02 | 2879.89 | 2916.86 | 2879.89 | 0 |
| 1724776200 | 2879.89 | 48.02 | 1.70 | 2835.3 | 2886.36 | 2835.3 | 0 |
| 1724430600 | 2831.87 | 2.95 | 0.10 | 2828.92 | 2852.09 | 2828.92 | 0 |
| 1724344200 | 2828.92 | 24.02 | 0.86 | 2804.9 | 2835.89 | 2804.9 | 0 |
| 1724257800 | 2804.9 | 8.05 | 0.29 | 2796.85 | 2805.75 | 2786.94 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
