Hot Features
프리미엄
FTSEurofirst 300 Aerospace and Defense Index (E3X502010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.82 | 0.102603496577 | 3723.07 | 3743.36 | 3613.88 | 0 | 0 | IX |
| 4 | 83.44 | 2.29013709534 | 3643.45 | 3854.14 | 3526.21 | 0 | 0 | IX |
| 12 | 200.68 | 5.69109610602 | 3526.21 | 3854.14 | 3313.27 | 0 | 0 | IX |
| 26 | 87.01 | 2.39046342187 | 3639.88 | 3854.14 | 3188.78 | 0 | 0 | IX |
| 52 | 1044.38 | 38.9329396722 | 2682.51 | 3854.14 | 2671.92 | 0 | 0 | IX |
| 156 | 1826.89 | 96.1521052632 | 1900 | 3854.14 | 1654.41 | 0 | 0 | IX |
| 260 | 3575.54 | 2362.43145028 | 151.35 | 3854.14 | 151.35 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3667.71 | -5.32 | -0.14 | 3673.03 | 3700.32 | 3651.65 | 0 |
| 1732037400 | 3673.03 | 1.84 | 0.05 | 3671.19 | 3678.65 | 3613.88 | 0 |
| 1731951000 | 3671.19 | 16.06 | 0.44 | 3655.13 | 3672.74 | 3640.59 | 0 |
| 1731691800 | 3655.13 | -35.67 | -0.97 | 3690.8 | 3690.8 | 3647.45 | 0 |
| 1731605400 | 3690.8 | -32.27 | -0.87 | 3723.07 | 3743.36 | 3688 | 0 |
| 1731519000 | 3723.07 | -29.14 | -0.78 | 3752.21 | 3752.55 | 3695.01 | 0 |
| 1731432600 | 3752.21 | -93.61 | -2.43 | 3845.82 | 3854.14 | 3752.21 | 0 |
| 1731346200 | 3845.82 | 95.08 | 2.53 | 3750.74 | 3848.98 | 3750.74 | 0 |
| 1731087000 | 3750.74 | -24.21 | -0.64 | 3774.95 | 3795.61 | 3735.66 | 0 |
| 1731000600 | 3774.95 | 57.8 | 1.55 | 3717.15 | 3786.72 | 3681.57 | 0 |
| 1730914200 | 3717.15 | 79.59 | 2.19 | 3637.56 | 3770 | 3637.56 | 0 |
| 1730827800 | 3637.56 | 80.88 | 2.27 | 3556.68 | 3637.59 | 3546.09 | 0 |
| 1730741400 | 3556.68 | -31.27 | -0.87 | 3587.95 | 3593.13 | 3556.68 | 0 |
| 1730482200 | 3587.95 | 60.66 | 1.72 | 3527.29 | 3602.68 | 3526.33 | 0 |
| 1730395800 | 3527.29 | -63.15 | -1.76 | 3590.44 | 3611.05 | 3526.21 | 0 |
| 1730309400 | 3590.44 | -15.86 | -0.44 | 3606.3 | 3606.3 | 3540.51 | 0 |
| 1730223000 | 3606.3 | -16.26 | -0.45 | 3622.56 | 3652.85 | 3579.84 | 0 |
| 1730136600 | 3622.56 | 4.96 | 0.14 | 3617.6 | 3635.43 | 3590.19 | 0 |
| 1729873800 | 3617.6 | -17.81 | -0.49 | 3635.41 | 3647.5 | 3609.53 | 0 |
| 1729787400 | 3635.41 | -8.04 | -0.22 | 3643.45 | 3659.4 | 3626.69 | 0 |
| 1729701000 | 3643.45 | -12.34 | -0.34 | 3655.79 | 3662.02 | 3629.43 | 0 |
| 1729614600 | 3655.79 | 14.64 | 0.40 | 3641.15 | 3668.93 | 3627.92 | 0 |
| 1729528200 | 3641.15 | -11.88 | -0.33 | 3653.03 | 3664.68 | 3627.1 | 0 |
| 1729269000 | 3653.03 | -11.6 | -0.32 | 3664.63 | 3668.47 | 3634.15 | 0 |
| 1729182600 | 3664.63 | 88.27 | 2.47 | 3576.36 | 3685.94 | 3576.36 | 0 |
| 1729096200 | 3576.36 | 31.12 | 0.88 | 3545.24 | 3587.08 | 3538.51 | 0 |
| 1729009800 | 3545.24 | 15.52 | 0.44 | 3529.72 | 3575.03 | 3527.26 | 0 |
| 1728923400 | 3529.72 | 57.92 | 1.67 | 3471.8 | 3529.72 | 3471.8 | 0 |
| 1728664200 | 3471.8 | 55.68 | 1.63 | 3416.12 | 3475.97 | 3374.63 | 0 |
| 1728577800 | 3416.12 | -47.26 | -1.36 | 3463.38 | 3483.52 | 3398.3 | 0 |
| 1728491400 | 3463.38 | 15.14 | 0.44 | 3448.24 | 3465.18 | 3413.65 | 0 |
| 1728405000 | 3448.24 | -1.83 | -0.05 | 3450.07 | 3461.46 | 3412.93 | 0 |
| 1728318600 | 3450.07 | -27.05 | -0.78 | 3477.12 | 3501.59 | 3425.77 | 0 |
| 1728059400 | 3477.12 | 10.38 | 0.30 | 3466.74 | 3486.51 | 3442.9 | 0 |
| 1727973000 | 3466.74 | -11.95 | -0.34 | 3478.69 | 3497.9 | 3454.53 | 0 |
| 1727886600 | 3478.69 | 0.37 | 0.01 | 3478.32 | 3518.36 | 3464.15 | 0 |
| 1727800200 | 3478.32 | 14.34 | 0.41 | 3463.98 | 3509.43 | 3450.66 | 0 |
| 1727713800 | 3463.98 | -26.27 | -0.75 | 3490.25 | 3490.25 | 3437.27 | 0 |
| 1727454600 | 3490.25 | -20.36 | -0.58 | 3510.61 | 3516.34 | 3478.57 | 0 |
| 1727368200 | 3510.61 | -8.51 | -0.24 | 3519.12 | 3540.65 | 3490.54 | 0 |
| 1727281800 | 3519.12 | -2.7 | -0.08 | 3521.82 | 3523.43 | 3487.56 | 0 |
| 1727195400 | 3521.82 | 15.72 | 0.45 | 3506.1 | 3535.39 | 3500.53 | 0 |
| 1727109000 | 3506.1 | 30.96 | 0.89 | 3475.14 | 3506.1 | 3467.62 | 0 |
| 1726849800 | 3475.14 | -21.6 | -0.62 | 3496.74 | 3509.22 | 3470.68 | 0 |
| 1726763400 | 3496.74 | 121.6 | 3.60 | 3375.14 | 3496.74 | 3375.14 | 0 |
| 1726677000 | 3375.14 | -3.54 | -0.10 | 3378.68 | 3400.87 | 3364.92 | 0 |
| 1726590600 | 3378.68 | -63.28 | -1.84 | 3441.96 | 3474.55 | 3356.27 | 0 |
| 1726504200 | 3441.96 | -16.82 | -0.49 | 3458.78 | 3467.88 | 3435 | 0 |
| 1726245000 | 3458.78 | 23.17 | 0.67 | 3435.61 | 3459.94 | 3413.83 | 0 |
| 1726158600 | 3435.61 | 64.57 | 1.92 | 3371.04 | 3435.61 | 3371.04 | 0 |
| 1726072200 | 3371.04 | -0.28 | -0.01 | 3371.32 | 3389.13 | 3342.16 | 0 |
| 1725985800 | 3371.32 | 18.25 | 0.54 | 3353.07 | 3379.54 | 3342.84 | 0 |
| 1725899400 | 3353.07 | 34.95 | 1.05 | 3318.12 | 3371.51 | 3316.81 | 0 |
| 1725640200 | 3318.12 | -54.68 | -1.62 | 3372.8 | 3404.44 | 3313.27 | 0 |
| 1725553800 | 3372.8 | -28.2 | -0.83 | 3401 | 3401 | 3333.07 | 0 |
| 1725467400 | 3401 | 3.1 | 0.09 | 3397.9 | 3414.51 | 3348.06 | 0 |
| 1725381000 | 3397.9 | -33.44 | -0.97 | 3431.34 | 3471.46 | 3384.74 | 0 |
| 1725294600 | 3431.34 | -89.6 | -2.54 | 3520.94 | 3523.77 | 3413.85 | 0 |
| 1725035400 | 3520.94 | -22.92 | -0.65 | 3543.86 | 3555.25 | 3520.94 | 0 |
| 1724949000 | 3543.86 | 17.65 | 0.50 | 3526.21 | 3550.96 | 3522.11 | 0 |
| 1724862600 | 3526.21 | 33.03 | 0.95 | 3493.18 | 3540.2 | 3493.18 | 0 |
| 1724776200 | 3493.18 | 1.94 | 0.06 | 3490.65 | 3502.27 | 3478.66 | 0 |
| 1724430600 | 3491.24 | 19.09 | 0.55 | 3472.15 | 3495.77 | 3469.49 | 0 |
| 1724344200 | 3472.15 | 7.34 | 0.21 | 3464.81 | 3489.66 | 3464.81 | 0 |
| 1724257800 | 3464.81 | 8.54 | 0.25 | 3456.27 | 3464.81 | 3447.07 | 0 |
