Hot Features
프리미엄
FTSEurofirst 300 Travel and Leisure Index (E3X405010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.48 | 1.77126948287 | 2737.02 | 2803 | 2676.18 | 0 | 0 | IX |
| 4 | 91.83 | 3.40910356502 | 2693.67 | 2803 | 2586.06 | 0 | 0 | IX |
| 12 | 325.08 | 13.2123783744 | 2460.42 | 2814.79 | 2448.6 | 0 | 0 | IX |
| 26 | 629.55 | 29.2005844291 | 2155.95 | 2814.79 | 1979.89 | 0 | 0 | IX |
| 52 | 512.35 | 22.5392077074 | 2273.15 | 2814.79 | 1979.89 | 0 | 0 | IX |
| 156 | 843.69 | 43.4486381263 | 1941.81 | 2814.79 | 1451.15 | 0 | 0 | IX |
| 260 | 2613.7 | 1521.36204889 | 171.8 | 2814.79 | 171.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2785.5 | 13.89 | 0.50 | 2771.89 | 2803 | 2764.73 | 0 |
| 1738258200 | 2771.61 | 13.41 | 0.49 | 2760.28 | 2774.36 | 2743.18 | 0 |
| 1738171800 | 2758.2 | 12.64 | 0.46 | 2749.83 | 2772.2 | 2749.83 | 0 |
| 1738085400 | 2745.56 | 48.37 | 1.79 | 2703.16 | 2757.3 | 2703.16 | 0 |
| 1737999000 | 2697.19 | -21.11 | -0.78 | 2720.37 | 2720.37 | 2676.18 | 0 |
| 1737739800 | 2718.3 | -20.78 | -0.76 | 2737.02 | 2742.9899 | 2716.25 | 0 |
| 1737653400 | 2739.08 | 3.77 | 0.14 | 2737.1 | 2740.06 | 2699.6 | 0 |
| 1737567000 | 2735.31 | 0.75 | 0.03 | 2735.83 | 2761.44 | 2724.31 | 0 |
| 1737480600 | 2734.56 | 20.21 | 0.74 | 2714.9699 | 2738.11 | 2714.9699 | 0 |
| 1737394200 | 2714.35 | 31.12 | 1.16 | 2682.45 | 2720.9899 | 2682.45 | 0 |
| 1737135000 | 2683.23 | -0.28 | -0.01 | 2676.57 | 2694.35 | 2671.7199 | 0 |
| 1737048600 | 2683.51 | -10.56 | -0.39 | 2688.73 | 2690.08 | 2659.44 | 0 |
| 1736962200 | 2694.07 | 13.19 | 0.49 | 2684.04 | 2702.16 | 2672.2 | 0 |
| 1736875800 | 2680.88 | 35.31 | 1.33 | 2644.17 | 2694.59 | 2644.17 | 0 |
| 1736789400 | 2645.57 | 8.86 | 0.34 | 2632.92 | 2653.83 | 2624.92 | 0 |
| 1736530200 | 2636.71 | 21.31 | 0.81 | 2615.4 | 2643.55 | 2608.45 | 0 |
| 1736443800 | 2615.4 | -16.06 | -0.61 | 2631.46 | 2633.84 | 2605.94 | 0 |
| 1736357400 | 2631.46 | -19.58 | -0.74 | 2651.04 | 2652.9899 | 2586.06 | 0 |
| 1736271000 | 2651.04 | -13.94 | -0.52 | 2664.98 | 2671.2199 | 2639.54 | 0 |
| 1736184600 | 2664.98 | 16.06 | 0.61 | 2648.92 | 2667.1 | 2640.55 | 0 |
| 1735925400 | 2648.92 | -44.75 | -1.66 | 2693.67 | 2696.04 | 2638.27 | 0 |
| 1735839000 | 2693.67 | 12.71 | 0.47 | 2680.96 | 2696.17 | 2668.65 | 0 |
| 1735666200 | 2680.96 | 9.32 | 0.35 | 2671.64 | 2682.34 | 2644.34 | 0 |
| 1735579800 | 2671.64 | -4.58 | -0.17 | 2676.2199 | 2678.55 | 2642.9699 | 0 |
| 1735320600 | 2676.2199 | 19.08 | 0.72 | 2657.14 | 2676.2199 | 2642.21 | 0 |
| 1735061400 | 2657.14 | -6.44 | -0.24 | 2663.58 | 2670.89 | 2647.61 | 0 |
| 1734975000 | 2663.58 | -55.05 | -2.02 | 2718.63 | 2718.63 | 2652.89 | 0 |
| 1734715800 | 2718.63 | 22.19 | 0.82 | 2696.44 | 2718.63 | 2654.04 | 0 |
| 1734629400 | 2696.44 | -73.45 | -2.65 | 2769.89 | 2772.33 | 2687.71 | 0 |
| 1734543000 | 2769.89 | 18.91 | 0.69 | 2750.98 | 2777.38 | 2747.16 | 0 |
| 1734456600 | 2750.98 | -6.48 | -0.23 | 2757.46 | 2777.58 | 2742.73 | 0 |
| 1734370200 | 2757.46 | -2.09 | -0.08 | 2759.55 | 2771.87 | 2734.87 | 0 |
| 1734111000 | 2759.55 | -30.66 | -1.10 | 2790.21 | 2806.23 | 2757.52 | 0 |
| 1734024600 | 2790.21 | -0.82 | -0.03 | 2791.03 | 2795.93 | 2765.33 | 0 |
| 1733938200 | 2791.03 | 23.68 | 0.86 | 2767.35 | 2804.2399 | 2758.4699 | 0 |
| 1733851800 | 2767.35 | 25.8 | 0.94 | 2741.55 | 2772.44 | 2725.48 | 0 |
| 1733765400 | 2741.55 | -36.87 | -1.33 | 2778.42 | 2812.42 | 2739.1 | 0 |
| 1733506200 | 2778.42 | -12.45 | -0.45 | 2790.87 | 2814.79 | 2754.44 | 0 |
| 1733419800 | 2790.87 | 31.89 | 1.16 | 2758.98 | 2799.14 | 2758.98 | 0 |
| 1733333400 | 2758.98 | 2.44 | 0.09 | 2756.54 | 2787.9899 | 2756.54 | 0 |
| 1733247000 | 2756.54 | 30.19 | 1.11 | 2726.35 | 2766.15 | 2725.9 | 0 |
| 1733160600 | 2726.35 | 10.76 | 0.40 | 2715.59 | 2733.2 | 2703.86 | 0 |
| 1732901400 | 2715.59 | -1.31 | -0.05 | 2716.9 | 2720.76 | 2699.52 | 0 |
| 1732815000 | 2716.9 | -7.66 | -0.28 | 2724.56 | 2740.23 | 2716.9 | 0 |
| 1732728600 | 2724.56 | -21.02 | -0.77 | 2745.58 | 2748.05 | 2719.1 | 0 |
| 1732642200 | 2745.58 | 9.78 | 0.36 | 2735.8 | 2766.38 | 2734.35 | 0 |
| 1732555800 | 2735.8 | 20.74 | 0.76 | 2715.06 | 2752.67 | 2714.46 | 0 |
| 1732296600 | 2715.06 | 27.72 | 1.03 | 2687.34 | 2736.31 | 2685.03 | 0 |
| 1732210200 | 2687.34 | 39.85 | 1.51 | 2647.4899 | 2690.01 | 2632.43 | 0 |
| 1732123800 | 2647.4899 | -4.26 | -0.16 | 2651.75 | 2658.16 | 2634.95 | 0 |
| 1732037400 | 2651.75 | -11.63 | -0.44 | 2663.38 | 2683.48 | 2627.75 | 0 |
| 1731951000 | 2663.38 | 5.42 | 0.20 | 2657.96 | 2664.92 | 2637.07 | 0 |
| 1731691800 | 2657.96 | -15.78 | -0.59 | 2673.7399 | 2682.26 | 2644.52 | 0 |
| 1731605400 | 2673.7399 | 49.68 | 1.89 | 2624.06 | 2683.5 | 2623.79 | 0 |
| 1731519000 | 2624.06 | 81.5 | 3.21 | 2542.56 | 2639.73 | 2539.83 | 0 |
| 1731432600 | 2542.56 | -16.13 | -0.63 | 2558.69 | 2566.95 | 2516.17 | 0 |
| 1731346200 | 2558.69 | 27.29 | 1.08 | 2531.4 | 2562.68 | 2531.4 | 0 |
| 1731087000 | 2531.4 | 70.98 | 2.88 | 2460.42 | 2536.2199 | 2448.6 | 0 |
| 1731000600 | 2460.42 | 12.74 | 0.52 | 2447.68 | 2469.25 | 2442.1 | 0 |
| 1730914200 | 2447.68 | 86.63 | 3.67 | 2361.05 | 2471.08 | 2361.05 | 0 |
| 1730827800 | 2361.05 | -8.32 | -0.35 | 2369.37 | 2373.02 | 2353.73 | 0 |
| 1730741400 | 2369.37 | -26.27 | -1.10 | 2395.64 | 2396.36 | 2356.85 | 0 |
