Hot Features
프리미엄
FTSEurofirst 300 Real Estate Investment Trusts Index (E3X351020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.93 | -5.46193398574 | 602.9 | 605.22 | 556.28 | 0 | 0 | IX |
| 4 | -32.29 | -5.36147178959 | 602.26 | 613.3 | 556.28 | 0 | 0 | IX |
| 12 | -15.95 | -2.72221463681 | 585.92 | 613.3 | 545.23 | 0 | 0 | IX |
| 26 | -89.31 | -13.5465962869 | 659.28 | 683.82 | 545.23 | 0 | 0 | IX |
| 52 | -93.1 | -14.0407498454 | 663.07 | 701.57 | 545.23 | 0 | 0 | IX |
| 156 | -400.57 | -41.2728996229 | 970.54 | 1098.47 | 486.26 | 0 | 0 | IX |
| 260 | 455.43 | 397.616553169 | 114.54 | 1160.31 | 114.54 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 569.97 | 6.3 | 1.12 | 563.67999 | 572.57 | 556.91999 | 0 |
| 1741282200 | 563.66999 | -12.07 | -2.10 | 575.78 | 575.78 | 556.28 | 0 |
| 1741195800 | 575.74 | -18 | -3.03 | 591.79 | 591.79 | 575.21 | 0 |
| 1741109400 | 593.74 | -4.49 | -0.75 | 598.04999 | 598.04999 | 590.02 | 0 |
| 1741023000 | 598.23 | -2.89 | -0.48 | 601.16 | 601.16 | 591.5 | 0 |
| 1740763800 | 601.12 | -2.31 | -0.38 | 602.9 | 605.22 | 597.65 | 0 |
| 1740677400 | 603.42999 | -1.45 | -0.24 | 605.04 | 605.04 | 595.59 | 0 |
| 1740591000 | 604.88 | -2.16 | -0.36 | 607 | 611.95 | 601.63 | 0 |
| 1740504600 | 607.04 | 5.31 | 0.88 | 601.66 | 610.66 | 601.66 | 0 |
| 1740418200 | 601.73 | -3.49 | -0.58 | 604.17999 | 611.97 | 599.58 | 0 |
| 1740159000 | 605.22 | 3.85 | 0.64 | 601.54 | 607.30999 | 599.15 | 0 |
| 1740072600 | 601.37 | 6.71 | 1.13 | 594.5 | 602.57 | 593.9 | 0 |
| 1739986200 | 594.66 | -5.63 | -0.94 | 600.80999 | 600.80999 | 592.5 | 0 |
| 1739899800 | 600.29 | 0.11 | 0.02 | 600.88 | 605.59 | 599.24 | 0 |
| 1739813400 | 600.17999 | -8.23 | -1.35 | 608.65 | 608.65 | 597.96 | 0 |
| 1739554200 | 608.41 | 9.59 | 1.60 | 598.87 | 613.29999 | 595.77 | 0 |
| 1739467800 | 598.82 | -4.36 | -0.72 | 603.52 | 606.1 | 594.36 | 0 |
| 1739381400 | 603.17999 | 1.71 | 0.28 | 601.74 | 609.84 | 595.41 | 0 |
| 1739295000 | 601.47 | -3.17 | -0.52 | 603.63 | 605.51 | 599.41999 | 0 |
| 1739208600 | 604.64 | 8.66 | 1.45 | 596.55999 | 605.6 | 596.55999 | 0 |
| 1738949400 | 595.98 | -6.24 | -1.04 | 602.26 | 608.45 | 592 | 0 |
| 1738863000 | 602.22 | 0.15 | 0.02 | 602.2 | 606.15 | 599.87 | 0 |
| 1738776600 | 602.07 | 8.1 | 1.36 | 593.82 | 602.07 | 592.11 | 0 |
| 1738690200 | 593.97 | 0.26 | 0.04 | 593.9 | 594.4 | 588.72 | 0 |
| 1738603800 | 593.71 | -7.35 | -1.22 | 602.79 | 602.79 | 585.07 | 0 |
| 1738344600 | 601.05999 | 0.41 | 0.07 | 600.63 | 601.05999 | 594.86 | 0 |
| 1738258200 | 600.65 | 3.24 | 0.54 | 597.79 | 603.58 | 593.76 | 0 |
| 1738171800 | 597.41 | -1.24 | -0.21 | 599.34 | 601.64 | 595.33 | 0 |
| 1738085400 | 598.65 | 7.66 | 1.30 | 592.05999 | 600.91 | 589.85 | 0 |
| 1737999000 | 590.99 | 9.6 | 1.65 | 581.83 | 593.05999 | 580.76 | 0 |
| 1737739800 | 581.39 | 0.48 | 0.08 | 580.53 | 587.04999 | 578.42999 | 0 |
| 1737653400 | 580.91 | 10.91 | 1.91 | 570.24 | 581.28 | 569.67999 | 0 |
| 1737567000 | 570 | -4.46 | -0.78 | 574.6 | 578.59 | 569.6 | 0 |
| 1737480600 | 574.46 | -0.01 | -0.00 | 574.58 | 575.34 | 568.51 | 0 |
| 1737394200 | 574.47 | -4.05 | -0.70 | 578.44 | 579.27 | 571.44 | 0 |
| 1737135000 | 578.52 | 6.99 | 1.22 | 570.30999 | 582.33 | 570.30999 | 0 |
| 1737048600 | 571.53 | 1.27 | 0.22 | 569.36 | 571.53 | 563.99 | 0 |
| 1736962200 | 570.26 | 19.72 | 3.58 | 551.04999 | 572.01 | 551.04999 | 0 |
| 1736875800 | 550.54 | 2.82 | 0.51 | 547.39 | 552.77 | 545.23 | 0 |
| 1736789400 | 547.72 | -7.46 | -1.34 | 551.86 | 552.07 | 546.38 | 0 |
| 1736530200 | 555.17999 | -2.73 | -0.49 | 557.91 | 560.28 | 549.12 | 0 |
| 1736443800 | 557.91 | -1.9 | -0.34 | 559.80999 | 559.80999 | 549.64 | 0 |
| 1736357400 | 559.80999 | -9.77 | -1.72 | 569.58 | 570.7 | 552.05999 | 0 |
| 1736271000 | 569.58 | -0.34 | -0.06 | 569.91999 | 580.34 | 569.58 | 0 |
| 1736184600 | 569.91999 | -1.01 | -0.18 | 570.92999 | 574.53 | 567 | 0 |
| 1735925400 | 570.92999 | 1.02 | 0.18 | 569.91 | 573.2 | 567.80999 | 0 |
| 1735839000 | 569.91 | -1.99 | -0.35 | 571.9 | 574.72 | 566.41999 | 0 |
| 1735666200 | 571.9 | 8.85 | 1.57 | 563.04999 | 572.66999 | 562.02 | 0 |
| 1735579800 | 563.04999 | -2.73 | -0.48 | 565.78 | 565.89 | 561.58 | 0 |
| 1735320600 | 565.78 | -3.28 | -0.58 | 569.05999 | 569.05999 | 563.2 | 0 |
| 1735061400 | 569.05999 | 5.95 | 1.06 | 563.11 | 569.6 | 563.11 | 0 |
| 1734975000 | 563.11 | -1.75 | -0.31 | 564.86 | 564.86 | 559.29 | 0 |
| 1734715800 | 564.86 | 8.05 | 1.45 | 556.80999 | 565.47 | 552.85 | 0 |
| 1734629400 | 556.80999 | -13.85 | -2.43 | 570.66 | 571.1 | 555.12 | 0 |
| 1734543000 | 570.66 | -0.88 | -0.15 | 571.54 | 575.09 | 569.46 | 0 |
| 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 |
