Hot Features
프리미엄
FTSEurofirst 300 Real Estate Investment Trusts Index (E3X351020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.19 | -5.17478804772 | 602.73 | 602.73 | 567 | 0 | 0 | IX |
| 4 | -26.23 | -4.38797530823 | 597.77 | 629.8 | 567 | 0 | 0 | IX |
| 12 | -98.76 | -14.7337013278 | 670.3 | 682.19 | 567 | 0 | 0 | IX |
| 26 | -92.97 | -13.990760109 | 664.51 | 699.07 | 567 | 0 | 0 | IX |
| 52 | -85.93 | -13.0697978615 | 657.47 | 701.57 | 567 | 0 | 0 | IX |
| 156 | -484.92 | -45.9004600269 | 1056.46 | 1160.31 | 486.26 | 0 | 0 | IX |
| 260 | 457 | 398.987253361 | 114.54 | 1160.31 | 114.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 571.54 | -3.31 | -0.58 | 574.85 | 575.38 | 567 | 0 |
| 1734370200 | 574.85 | -5.12 | -0.88 | 579.97 | 579.98 | 572.28 | 0 |
| 1734111000 | 579.97 | -5.95 | -1.02 | 585.91999 | 585.91999 | 578.71 | 0 |
| 1734024600 | 585.91999 | -0.67 | -0.11 | 586.59 | 587.29 | 579.16 | 0 |
| 1733938200 | 586.59 | -7.66 | -1.29 | 594.25 | 594.54 | 585.65 | 0 |
| 1733851800 | 594.25 | -8.48 | -1.41 | 602.73 | 602.73 | 592.79999 | 0 |
| 1733765400 | 602.73 | -8.83 | -1.44 | 611.55999 | 613.4 | 601.32 | 0 |
| 1733506200 | 611.55999 | 0.92 | 0.15 | 610.64 | 616.02 | 609.87 | 0 |
| 1733419800 | 610.64 | -9.88 | -1.59 | 620.52 | 622.42999 | 610.25 | 0 |
| 1733333400 | 620.52 | 7.08 | 1.15 | 613.44 | 622.1 | 613.41 | 0 |
| 1733247000 | 613.44 | -1.65 | -0.27 | 615.09 | 617.14 | 611.11 | 0 |
| 1733160600 | 615.09 | -8.79 | -1.41 | 623.88 | 625.17999 | 612.24 | 0 |
| 1732901400 | 623.88 | 0.02 | 0.00 | 623.86 | 626.74 | 620.29999 | 0 |
| 1732815000 | 623.86 | -0.87 | -0.14 | 624.73 | 627.13 | 619.65 | 0 |
| 1732728600 | 624.73 | 3.38 | 0.54 | 621.35 | 625.64 | 615.24 | 0 |
| 1732642200 | 621.35 | -0.57 | -0.09 | 621.91999 | 623.72 | 617.57 | 0 |
| 1732555800 | 621.91999 | 1.73 | 0.28 | 620.19 | 629.79999 | 614.15 | 0 |
| 1732296600 | 620.19 | 18.47 | 3.07 | 601.72 | 621.04999 | 601.21 | 0 |
| 1732210200 | 601.72 | 3.61 | 0.60 | 598.11 | 601.72 | 590.49 | 0 |
| 1732123800 | 598.11 | -5.52 | -0.91 | 603.63 | 605.24 | 593.58 | 0 |
| 1732037400 | 603.63 | 5.86 | 0.98 | 597.77 | 605.11 | 595.19 | 0 |
| 1731951000 | 597.77 | -6.85 | -1.13 | 604.62 | 605.04 | 596.01 | 0 |
| 1731691800 | 604.62 | -2.33 | -0.38 | 606.95 | 608.41999 | 601.80999 | 0 |
| 1731605400 | 606.95 | 12.73 | 2.14 | 594.22 | 608.03 | 594.22 | 0 |
| 1731519000 | 594.22 | -12.98 | -2.14 | 607.2 | 607.2 | 593.34 | 0 |
| 1731432600 | 607.2 | -7.14 | -1.16 | 614.34 | 614.34 | 605.41999 | 0 |
| 1731346200 | 614.34 | 1.59 | 0.26 | 612.75 | 620.63 | 612.75 | 0 |
| 1731087000 | 612.75 | 8.42 | 1.39 | 604.33 | 612.98 | 604.33 | 0 |
| 1731000600 | 604.33 | 1.98 | 0.33 | 602.35 | 607.08 | 600.05999 | 0 |
| 1730914200 | 602.35 | -10.37 | -1.69 | 612.72 | 623.73 | 600.2 | 0 |
| 1730827800 | 612.72 | -1.69 | -0.28 | 614.41 | 615.29999 | 610.57 | 0 |
| 1730741400 | 614.41 | -1.55 | -0.25 | 615.96 | 618.86 | 612.76 | 0 |
| 1730482200 | 615.96 | 4.01 | 0.66 | 611.95 | 621.08 | 608.33 | 0 |
| 1730395800 | 611.95 | -20.28 | -3.21 | 632.23 | 632.23 | 608.52 | 0 |
| 1730309400 | 632.23 | -4.18 | -0.66 | 636.41 | 650.66999 | 629.85 | 0 |
| 1730223000 | 636.41 | -6.37 | -0.99 | 642.78 | 649.04999 | 635.64 | 0 |
| 1730136600 | 642.78 | 8.08 | 1.27 | 634.7 | 643.29 | 634.7 | 0 |
| 1729873800 | 634.7 | -2.92 | -0.46 | 637.62 | 639.30999 | 634.32 | 0 |
| 1729787400 | 637.62 | 0.94 | 0.15 | 636.67999 | 643.2 | 636.16 | 0 |
| 1729701000 | 636.67999 | -0.41 | -0.06 | 637.09 | 641.96 | 635.94 | 0 |
| 1729614600 | 637.09 | -6.71 | -1.04 | 643.79999 | 644.29 | 632.71 | 0 |
| 1729528200 | 643.79999 | -9.64 | -1.48 | 653.44 | 654.99 | 642.47 | 0 |
| 1729269000 | 653.44 | -5.14 | -0.78 | 658.58 | 659.97 | 650.01 | 0 |
| 1729182600 | 658.58 | -0.21 | -0.03 | 658.79 | 661.48 | 656.54 | 0 |
| 1729096200 | 658.79 | 4.81 | 0.74 | 653.98 | 662.76 | 651.52 | 0 |
| 1729009800 | 653.98 | 3.82 | 0.59 | 650.16 | 658.87 | 650.16 | 0 |
| 1728923400 | 650.16 | 0.9 | 0.14 | 649.26 | 652.16999 | 643.01 | 0 |
| 1728664200 | 649.26 | 8.03 | 1.25 | 641.23 | 652.12 | 640.35 | 0 |
| 1728577800 | 641.23 | -2.55 | -0.40 | 643.78 | 652.27 | 639.08 | 0 |
| 1728491400 | 643.78 | 7.46 | 1.17 | 636.32 | 644.35 | 636.01 | 0 |
| 1728405000 | 636.32 | 0.41 | 0.06 | 635.91 | 636.7 | 632.42999 | 0 |
| 1728318600 | 635.91 | -10.38 | -1.61 | 646.29 | 651.15 | 634.41 | 0 |
| 1728059400 | 646.29 | -2.62 | -0.40 | 648.91 | 658.39 | 646.03 | 0 |
| 1727973000 | 648.91 | -11.46 | -1.74 | 660.37 | 660.37 | 648.42999 | 0 |
| 1727886600 | 660.37 | -11.9 | -1.77 | 672.27 | 673.42 | 658.04999 | 0 |
| 1727800200 | 672.27 | -0.41 | -0.06 | 672.68 | 682.19 | 671.23 | 0 |
| 1727713800 | 672.68 | -3.47 | -0.51 | 676.15 | 676.15 | 663.58 | 0 |
| 1727454600 | 676.15 | 2.25 | 0.33 | 673.9 | 681.4 | 672.12 | 0 |
| 1727368200 | 673.9 | 9.87 | 1.49 | 664.03 | 677.99 | 663.88 | 0 |
| 1727281800 | 664.03 | -0.91 | -0.14 | 664.94 | 665.2 | 659.71 | 0 |
| 1727195400 | 664.94 | -5.36 | -0.80 | 670.29999 | 674.72 | 660.79999 | 0 |
| 1727109000 | 670.29999 | 9.41 | 1.42 | 660.89 | 670.29999 | 657.80999 | 0 |
| 1726849800 | 660.89 | -7.73 | -1.16 | 668.62 | 669.17999 | 660.54 | 0 |
| 1726763400 | 668.62 | 1.62 | 0.24 | 667 | 674.77 | 663.51 | 0 |
| 1726677000 | 667 | -4.67 | -0.70 | 671.67 | 672.63 | 667 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
