Hot Features
프리미엄
FTSEurofirst 300 Construction and Materials Index (E3X501010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.56 | -0.873476145209 | 4071.09 | 4116.87 | 4005.1 | 0 | 0 | IX |
| 4 | 158.54 | 4.0892548085 | 3876.99 | 4116.87 | 3799.5 | 0 | 0 | IX |
| 12 | 57.96 | 1.45717108687 | 3977.57 | 4116.87 | 3799.5 | 0 | 0 | IX |
| 26 | 418.2 | 11.5610132335 | 3617.33 | 4116.87 | 3460.44 | 0 | 0 | IX |
| 52 | 499.88 | 14.1382772616 | 3535.65 | 4116.87 | 3460.44 | 0 | 0 | IX |
| 156 | 800.12 | 24.7300960311 | 3235.41 | 4116.87 | 2366.21 | 0 | 0 | IX |
| 260 | 3893.63 | 2743.92529951 | 141.9 | 4116.87 | 141.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4093.92 | 2.66 | 0.07 | 4091.8 | 4116.87 | 4086.98 | 0 |
| 1738258200 | 4091.26 | 35.47 | 0.87 | 4056.65 | 4106.21 | 4056.65 | 0 |
| 1738171800 | 4055.79 | 4.4 | 0.11 | 4055.1 | 4087.24 | 4049.03 | 0 |
| 1738085400 | 4051.39 | 15.26 | 0.38 | 4039.08 | 4070.59 | 4031.27 | 0 |
| 1737999000 | 4036.13 | -29.79 | -0.73 | 4071.09 | 4071.09 | 4005.1 | 0 |
| 1737739800 | 4065.92 | -0.73 | -0.02 | 4064.32 | 4100 | 4054.11 | 0 |
| 1737653400 | 4066.65 | 24.23 | 0.60 | 4045.83 | 4068.91 | 4041.55 | 0 |
| 1737567000 | 4042.42 | 27.21 | 0.68 | 4016.41 | 4042.92 | 4011.18 | 0 |
| 1737480600 | 4015.21 | 22.12 | 0.55 | 3996.38 | 4018.12 | 3971.79 | 0 |
| 1737394200 | 3993.09 | 8.23 | 0.21 | 3984.79 | 4004.39 | 3968.71 | 0 |
| 1737135000 | 3984.86 | 69.39 | 1.77 | 3914.96 | 3990.31 | 3914.96 | 0 |
| 1737048600 | 3915.47 | 8.74 | 0.22 | 3905.5 | 3920.26 | 3873.32 | 0 |
| 1736962200 | 3906.73 | 72.21 | 1.88 | 3838.68 | 3915.35 | 3838.68 | 0 |
| 1736875800 | 3834.52 | 8.57 | 0.22 | 3825.17 | 3867.24 | 3825.17 | 0 |
| 1736789400 | 3825.95 | -40.53 | -1.05 | 3809.99 | 3839.47 | 3799.5 | 0 |
| 1736530200 | 3866.48 | -51.82 | -1.32 | 3918.3 | 3926.34 | 3860.57 | 0 |
| 1736443800 | 3918.3 | 16.19 | 0.41 | 3902.11 | 3926.45 | 3878.83 | 0 |
| 1736357400 | 3902.11 | 3.5 | 0.09 | 3898.61 | 3927.81 | 3868.67 | 0 |
| 1736271000 | 3898.61 | -21.65 | -0.55 | 3920.26 | 3932.23 | 3874.09 | 0 |
| 1736184600 | 3920.26 | 43.27 | 1.12 | 3876.99 | 3922.67 | 3876.67 | 0 |
| 1735925400 | 3876.99 | -36.4 | -0.93 | 3913.39 | 3918.71 | 3871.99 | 0 |
| 1735839000 | 3913.39 | 19.36 | 0.50 | 3894.03 | 3914.81 | 3880.05 | 0 |
| 1735666200 | 3894.03 | 16.56 | 0.43 | 3877.47 | 3895.55 | 3870.06 | 0 |
| 1735579800 | 3877.47 | -20 | -0.51 | 3897.47 | 3897.47 | 3856.99 | 0 |
| 1735320600 | 3897.47 | 8.24 | 0.21 | 3889.23 | 3903.59 | 3871.79 | 0 |
| 1735061400 | 3889.23 | 3.3 | 0.08 | 3885.93 | 3895.88 | 3885.93 | 0 |
| 1734975000 | 3885.93 | 13.63 | 0.35 | 3872.3 | 3890.84 | 3849.11 | 0 |
| 1734715800 | 3872.3 | -23.85 | -0.61 | 3896.15 | 3896.15 | 3825.93 | 0 |
| 1734629400 | 3896.15 | -85.01 | -2.14 | 3981.16 | 3983.75 | 3889.73 | 0 |
| 1734543000 | 3981.16 | 9.73 | 0.24 | 3971.43 | 3987.52 | 3959.94 | 0 |
| 1734456600 | 3971.43 | -28.53 | -0.71 | 3999.96 | 3999.96 | 3966.28 | 0 |
| 1734370200 | 3999.96 | -20.61 | -0.51 | 4020.57 | 4021.63 | 3982.64 | 0 |
| 1734111000 | 4020.57 | -31.98 | -0.79 | 4052.55 | 4057.28 | 4010.6 | 0 |
| 1734024600 | 4052.55 | -1.8 | -0.04 | 4054.35 | 4070.02 | 4046.08 | 0 |
| 1733938200 | 4054.35 | 17.87 | 0.44 | 4036.48 | 4057.05 | 4003.45 | 0 |
| 1733851800 | 4036.48 | -22.4 | -0.55 | 4058.88 | 4062.92 | 4031.63 | 0 |
| 1733765400 | 4058.88 | -34.75 | -0.85 | 4093.63 | 4109.38 | 4048.57 | 0 |
| 1733506200 | 4093.63 | 9.02 | 0.22 | 4084.61 | 4100.81 | 4059.19 | 0 |
| 1733419800 | 4084.61 | 30.67 | 0.76 | 4053.94 | 4087.19 | 4049.64 | 0 |
| 1733333400 | 4053.94 | 10.6 | 0.26 | 4043.34 | 4073.09 | 4043.34 | 0 |
| 1733247000 | 4043.34 | 38.11 | 0.95 | 4005.23 | 4048.03 | 4003.41 | 0 |
| 1733160600 | 4005.23 | 4.12 | 0.10 | 4001.11 | 4036.1 | 3968.73 | 0 |
| 1732901400 | 4001.11 | 19.66 | 0.49 | 3981.45 | 4004.5 | 3973.07 | 0 |
| 1732815000 | 3981.45 | 28.61 | 0.72 | 3952.84 | 3998.01 | 3952.6 | 0 |
| 1732728600 | 3952.84 | -33.6 | -0.84 | 3986.44 | 3990.46 | 3937.43 | 0 |
| 1732642200 | 3986.44 | -37.13 | -0.92 | 4023.57 | 4026.61 | 3972.21 | 0 |
| 1732555800 | 4023.57 | 10.68 | 0.27 | 4012.89 | 4051.72 | 4011.7 | 0 |
| 1732296600 | 4012.89 | 33.88 | 0.85 | 3979.01 | 4019.2 | 3954.8 | 0 |
| 1732210200 | 3979.01 | 14.66 | 0.37 | 3964.35 | 3986.42 | 3939.65 | 0 |
| 1732123800 | 3964.35 | 8.41 | 0.21 | 3955.94 | 4010.03 | 3955.94 | 0 |
| 1732037400 | 3955.94 | -17.86 | -0.45 | 3973.8 | 3994.46 | 3897.64 | 0 |
| 1731951000 | 3973.8 | 0.15 | 0.00 | 3973.65 | 3979.7 | 3945.63 | 0 |
| 1731691800 | 3973.65 | -19.64 | -0.49 | 3993.29 | 4006.83 | 3969.81 | 0 |
| 1731605400 | 3993.29 | 28.95 | 0.73 | 3964.34 | 4005.69 | 3953.22 | 0 |
| 1731519000 | 3964.34 | -17.14 | -0.43 | 3981.48 | 3984.46 | 3942.82 | 0 |
| 1731432600 | 3981.48 | -81.64 | -2.01 | 4063.12 | 4063.12 | 3980.67 | 0 |
| 1731346200 | 4063.12 | 85.55 | 2.15 | 3977.57 | 4072.11 | 3977.57 | 0 |
| 1731087000 | 3977.57 | -25.87 | -0.65 | 4003.44 | 4005.67 | 3950.8 | 0 |
| 1731000600 | 4003.44 | 54.31 | 1.38 | 3949.13 | 4023.3 | 3949.13 | 0 |
| 1730914200 | 3949.13 | 25.82 | 0.66 | 3923.31 | 4063.69 | 3923.31 | 0 |
| 1730827800 | 3923.31 | 17.72 | 0.45 | 3905.59 | 3924.71 | 3888.31 | 0 |
| 1730741400 | 3905.59 | -20.41 | -0.52 | 3926 | 3933.03 | 3902.92 | 0 |
