Hot Features
프리미엄
FTSEurofirst 300 Media Index (E3X403010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 71.54 | 3.80075016204 | 1882.26 | 1957.59 | 1865.98 | 0 | 0 | IX |
| 4 | 116.29 | 6.32867304124 | 1837.51 | 1957.59 | 1803.37 | 0 | 0 | IX |
| 12 | 119.1 | 6.49152449992 | 1834.7 | 1957.59 | 1753.46 | 0 | 0 | IX |
| 26 | 160.99 | 8.97975803348 | 1792.81 | 1957.59 | 1641.23 | 0 | 0 | IX |
| 52 | 272.43 | 16.2028583833 | 1681.37 | 1957.59 | 1641.23 | 0 | 0 | IX |
| 156 | 685.05 | 53.99408867 | 1268.75 | 1957.59 | 1091.54 | 0 | 0 | IX |
| 260 | 1835.53 | 1551.98275133 | 118.27 | 1957.59 | 118.27 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1953.8 | 1.21 | 0.06 | 1952.64 | 1957.59 | 1947.82 | 0 |
| 1738258200 | 1952.59 | 33.06 | 1.72 | 1920.78 | 1952.86 | 1920.78 | 0 |
| 1738171800 | 1919.53 | 7.32 | 0.38 | 1914.45 | 1929.84 | 1914.45 | 0 |
| 1738085400 | 1912.21 | 21.47 | 1.14 | 1894.18 | 1918.56 | 1894.18 | 0 |
| 1737999000 | 1890.74 | 18.38 | 0.98 | 1873.82 | 1892.8 | 1865.98 | 0 |
| 1737739800 | 1872.36 | -11.14 | -0.59 | 1882.26 | 1885.86 | 1867.03 | 0 |
| 1737653400 | 1883.5 | -13.84 | -0.73 | 1898.13 | 1898.35 | 1878.24 | 0 |
| 1737567000 | 1897.34 | -0.05 | -0.00 | 1897.86 | 1915.45 | 1896.44 | 0 |
| 1737480600 | 1897.39 | 10.17 | 0.54 | 1887.59 | 1899.53 | 1887.32 | 0 |
| 1737394200 | 1887.22 | 3.86 | 0.20 | 1883.1 | 1893.18 | 1882.99 | 0 |
| 1737135000 | 1883.36 | 19.41 | 1.04 | 1859.99 | 1888.8 | 1859.99 | 0 |
| 1737048600 | 1863.95 | 21.34 | 1.16 | 1839.69 | 1865.66 | 1835.11 | 0 |
| 1736962200 | 1842.61 | 24.95 | 1.37 | 1819.35 | 1847.04 | 1818.65 | 0 |
| 1736875800 | 1817.66 | -0.76 | -0.04 | 1817.32 | 1833.24 | 1814.73 | 0 |
| 1736789400 | 1818.42 | -23.79 | -1.29 | 1804.4 | 1823.88 | 1804.34 | 0 |
| 1736530200 | 1842.21 | 2.42 | 0.13 | 1839.79 | 1850.18 | 1837.14 | 0 |
| 1736443800 | 1839.79 | 8.65 | 0.47 | 1831.14 | 1848.91 | 1824.42 | 0 |
| 1736357400 | 1831.14 | 11.54 | 0.63 | 1819.6 | 1832.83 | 1819.6 | 0 |
| 1736271000 | 1819.6 | 5.79 | 0.32 | 1813.81 | 1825.24 | 1804.92 | 0 |
| 1736184600 | 1813.81 | -0.52 | -0.03 | 1814.33 | 1818.29 | 1803.37 | 0 |
| 1735925400 | 1814.33 | -23.18 | -1.26 | 1837.51 | 1838.89 | 1813.34 | 0 |
| 1735839000 | 1837.51 | 8.51 | 0.47 | 1829 | 1841.71 | 1815.35 | 0 |
| 1735666200 | 1829 | 18.19 | 1.00 | 1810.81 | 1829.54 | 1807.57 | 0 |
| 1735579800 | 1810.81 | -17.97 | -0.98 | 1828.78 | 1828.78 | 1804.18 | 0 |
| 1735320600 | 1828.78 | 9.5 | 0.52 | 1819.28 | 1828.78 | 1812.51 | 0 |
| 1735061400 | 1819.28 | 4.52 | 0.25 | 1814.76 | 1825.85 | 1814.76 | 0 |
| 1734975000 | 1814.76 | -10.25 | -0.56 | 1825.01 | 1825.01 | 1800.56 | 0 |
| 1734715800 | 1825.01 | -5.88 | -0.32 | 1830.89 | 1830.89 | 1803.21 | 0 |
| 1734629400 | 1830.89 | -45.29 | -2.41 | 1876.18 | 1877.51 | 1826.56 | 0 |
| 1734543000 | 1876.18 | 10.01 | 0.54 | 1866.17 | 1877.9 | 1864.35 | 0 |
| 1734456600 | 1866.17 | -6.68 | -0.36 | 1872.85 | 1874.47 | 1864.43 | 0 |
| 1734370200 | 1872.85 | 2.48 | 0.13 | 1870.37 | 1873.79 | 1858.52 | 0 |
| 1734111000 | 1870.37 | -9.49 | -0.50 | 1879.86 | 1883.6 | 1865.03 | 0 |
| 1734024600 | 1879.86 | 1.15 | 0.06 | 1878.71 | 1882.77 | 1866.83 | 0 |
| 1733938200 | 1878.71 | 21.46 | 1.16 | 1857.25 | 1891.35 | 1857.25 | 0 |
| 1733851800 | 1857.25 | 1.46 | 0.08 | 1855.79 | 1860.86 | 1848.48 | 0 |
| 1733765400 | 1855.79 | -11.35 | -0.61 | 1867.14 | 1885.18 | 1847.26 | 0 |
| 1733506200 | 1867.14 | -2.95 | -0.16 | 1870.09 | 1870.16 | 1859.12 | 0 |
| 1733419800 | 1870.09 | 8.21 | 0.44 | 1861.88 | 1873.89 | 1860.54 | 0 |
| 1733333400 | 1861.88 | 3.86 | 0.21 | 1858.02 | 1864.52 | 1854.29 | 0 |
| 1733247000 | 1858.02 | 0.93 | 0.05 | 1857.09 | 1862.1 | 1853.63 | 0 |
| 1733160600 | 1857.09 | 19.85 | 1.08 | 1837.24 | 1857.09 | 1837.24 | 0 |
| 1732901400 | 1837.24 | 8 | 0.44 | 1829.24 | 1837.9 | 1822.79 | 0 |
| 1732815000 | 1829.24 | -3.44 | -0.19 | 1832.68 | 1840.37 | 1828.5 | 0 |
| 1732728600 | 1832.68 | -0.55 | -0.03 | 1833.23 | 1837.15 | 1823.82 | 0 |
| 1732642200 | 1833.23 | 6.05 | 0.33 | 1827.18 | 1836.66 | 1824.77 | 0 |
| 1732555800 | 1827.18 | -12.05 | -0.66 | 1839.23 | 1848.92 | 1826.34 | 0 |
| 1732296600 | 1839.23 | 52.09 | 2.91 | 1787.14 | 1843.5 | 1785.76 | 0 |
| 1732210200 | 1787.14 | 13.93 | 0.79 | 1773.21 | 1788.74 | 1769.94 | 0 |
| 1732123800 | 1773.21 | -2.08 | -0.12 | 1775.29 | 1779.92 | 1768.86 | 0 |
| 1732037400 | 1775.29 | -4.03 | -0.23 | 1779.32 | 1782.06 | 1753.46 | 0 |
| 1731951000 | 1779.32 | 9.74 | 0.55 | 1769.58 | 1779.74 | 1764.65 | 0 |
| 1731691800 | 1769.58 | -61.28 | -3.35 | 1830.86 | 1830.86 | 1759.93 | 0 |
| 1731605400 | 1830.86 | 21.3 | 1.18 | 1809.56 | 1832.02 | 1805.79 | 0 |
| 1731519000 | 1809.56 | -7.77 | -0.43 | 1817.33 | 1817.33 | 1797.69 | 0 |
| 1731432600 | 1817.33 | -40.92 | -2.20 | 1858.25 | 1858.25 | 1811.61 | 0 |
| 1731346200 | 1858.25 | 8.98 | 0.49 | 1849.27 | 1868.63 | 1849.27 | 0 |
| 1731087000 | 1849.27 | 14.57 | 0.79 | 1834.7 | 1853.88 | 1829.57 | 0 |
| 1731000600 | 1834.7 | -2.96 | -0.16 | 1837.66 | 1844.45 | 1830.4 | 0 |
| 1730914200 | 1837.66 | 21.83 | 1.20 | 1815.83 | 1869.45 | 1815.83 | 0 |
| 1730827800 | 1815.83 | 22.1 | 1.23 | 1793.73 | 1817.47 | 1791.01 | 0 |
| 1730741400 | 1793.73 | -8.01 | -0.44 | 1801.74 | 1803.8 | 1791.42 | 0 |
