Hot Features
프리미엄
FTSEurofirst 300 Electronic and Electrical Equipment Index (E3X502020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58.3 | -0.642876912779 | 9068.61 | 9072.88 | 8676.47 | 0 | 0 | IX |
| 4 | 31.31 | 0.348702528121 | 8979 | 9258.1 | 8676.47 | 0 | 0 | IX |
| 12 | 200.77 | 2.27900662237 | 8809.54 | 9291.18 | 8231.12 | 0 | 0 | IX |
| 26 | 358.88 | 4.14821595967 | 8651.43 | 9291.18 | 7490.12 | 0 | 0 | IX |
| 52 | 2628.21 | 41.1809592454 | 6382.1 | 9291.18 | 6382.1 | 0 | 0 | IX |
| 156 | 2335.32 | 34.9861198294 | 6674.99 | 9291.18 | 4607.13 | 0 | 0 | IX |
| 260 | 8862.03 | 5976.5511195 | 148.28 | 9291.18 | 148.28 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 9010.31 | 88.83 | 1.00 | 8921.48 | 9053.27 | 8870.57 | 0 |
| 1732210200 | 8921.48 | 128.44 | 1.46 | 8793.04 | 8934.83 | 8779.1 | 0 |
| 1732123800 | 8793.04 | -37.68 | -0.43 | 8830.72 | 8950.52 | 8784.4 | 0 |
| 1732037400 | 8830.72 | -41.47 | -0.47 | 8872.19 | 8921.57 | 8676.47 | 0 |
| 1731951000 | 8872.19 | -72.75 | -0.81 | 8944.94 | 8944.94 | 8831.95 | 0 |
| 1731691800 | 8944.94 | -123.67 | -1.36 | 9068.61 | 9072.8799 | 8925.34 | 0 |
| 1731605400 | 9068.61 | 123.41 | 1.38 | 8945.2 | 9078.73 | 8945.01 | 0 |
| 1731519000 | 8945.2 | 66.96 | 0.75 | 8878.24 | 8945.2 | 8826.9599 | 0 |
| 1731432600 | 8878.24 | -300.88 | -3.28 | 9179.12 | 9179.12 | 8878.24 | 0 |
| 1731346200 | 9179.12 | 219.94 | 2.45 | 8959.18 | 9209 | 8959.18 | 0 |
| 1731087000 | 8959.18 | 23.1 | 0.26 | 8936.08 | 9029.07 | 8907.23 | 0 |
| 1731000600 | 8936.08 | -60.11 | -0.67 | 8996.19 | 8996.19 | 8826.87 | 0 |
| 1730914200 | 8996.19 | 30.19 | 0.34 | 8966 | 9258.1 | 8966 | 0 |
| 1730827800 | 8966 | 158.95 | 1.80 | 8807.05 | 8977.02 | 8745.16 | 0 |
| 1730741400 | 8807.05 | -105.1 | -1.18 | 8912.15 | 8916.2 | 8779.59 | 0 |
| 1730482200 | 8912.15 | 71.73 | 0.81 | 8840.42 | 8949.44 | 8826.23 | 0 |
| 1730395800 | 8840.42 | -153.07 | -1.70 | 8993.49 | 8998.54 | 8779.33 | 0 |
| 1730309400 | 8993.49 | -25.02 | -0.28 | 9018.51 | 9058.17 | 8930.43 | 0 |
| 1730223000 | 9018.51 | -118.87 | -1.30 | 9137.3799 | 9197.19 | 9018.51 | 0 |
| 1730136600 | 9137.3799 | 104.07 | 1.15 | 9033.31 | 9160.48 | 9027.65 | 0 |
| 1729873800 | 9033.31 | 54.31 | 0.60 | 8979 | 9073.25 | 8958.11 | 0 |
| 1729787400 | 8979 | 16.99 | 0.19 | 8962.01 | 9039.09 | 8956.7 | 0 |
| 1729701000 | 8962.01 | -78.5 | -0.87 | 9040.51 | 9041.12 | 8894.5 | 0 |
| 1729614600 | 9040.51 | -33.24 | -0.37 | 9073.75 | 9076.36 | 8936.24 | 0 |
| 1729528200 | 9073.75 | -75.69 | -0.83 | 9149.44 | 9157.03 | 9040.6 | 0 |
| 1729269000 | 9149.44 | -72.27 | -0.78 | 9221.7099 | 9221.7099 | 9106 | 0 |
| 1729182600 | 9221.7099 | 245.85 | 2.74 | 8975.86 | 9291.18 | 8961.1299 | 0 |
| 1729096200 | 8975.86 | -52.07 | -0.58 | 9027.93 | 9029.45 | 8902.06 | 0 |
| 1729009800 | 9027.93 | -153.12 | -1.67 | 9181.05 | 9266.57 | 8972.02 | 0 |
| 1728923400 | 9181.05 | 89.83 | 0.99 | 9091.22 | 9188.8 | 9088.6 | 0 |
| 1728664200 | 9091.22 | 95.64 | 1.06 | 8995.58 | 9110.48 | 8971.02 | 0 |
| 1728577800 | 8995.58 | -114.99 | -1.26 | 9110.57 | 9114.34 | 8938.4 | 0 |
| 1728491400 | 9110.57 | 114.46 | 1.27 | 8996.11 | 9112.54 | 8981.83 | 0 |
| 1728405000 | 8996.11 | 53.51 | 0.60 | 8942.6 | 9031.4599 | 8911.8 | 0 |
| 1728318600 | 8942.6 | 18.69 | 0.21 | 8923.91 | 8986.35 | 8845.29 | 0 |
| 1728059400 | 8923.91 | 25.05 | 0.28 | 8898.86 | 9000.42 | 8845.84 | 0 |
| 1727973000 | 8898.86 | -117.28 | -1.30 | 9016.14 | 9016.14 | 8849.73 | 0 |
| 1727886600 | 9016.14 | 37.52 | 0.42 | 8978.62 | 9053.9 | 8937.33 | 0 |
| 1727800200 | 8978.62 | -4.78 | -0.05 | 8983.4 | 9133.9 | 8927.81 | 0 |
| 1727713800 | 8983.4 | -102.71 | -1.13 | 9086.11 | 9089.64 | 8957.41 | 0 |
| 1727454600 | 9086.11 | -107.72 | -1.17 | 9193.83 | 9200.39 | 9027.08 | 0 |
| 1727368200 | 9193.83 | 119.44 | 1.32 | 9074.39 | 9272.9599 | 9072.58 | 0 |
| 1727281800 | 9074.39 | 98 | 1.09 | 8976.39 | 9081.1299 | 8911.69 | 0 |
| 1727195400 | 8976.39 | 46.44 | 0.52 | 8929.95 | 9045.73 | 8894.2 | 0 |
| 1727109000 | 8929.95 | 91.48 | 1.04 | 8838.47 | 8971.31 | 8805.43 | 0 |
| 1726849800 | 8838.47 | -145.43 | -1.62 | 8983.9 | 9010.56 | 8813.77 | 0 |
| 1726763400 | 8983.9 | 265.7 | 3.05 | 8718.2 | 8983.9 | 8713.05 | 0 |
| 1726677000 | 8718.2 | -46.45 | -0.53 | 8764.65 | 8772.82 | 8670.22 | 0 |
| 1726590600 | 8764.65 | 127.17 | 1.47 | 8637.48 | 8790.02 | 8637.48 | 0 |
| 1726504200 | 8637.48 | -11.57 | -0.13 | 8649.05 | 8686.34 | 8591.8799 | 0 |
| 1726245000 | 8649.05 | 63.67 | 0.74 | 8585.3799 | 8669.39 | 8578.62 | 0 |
| 1726158600 | 8585.3799 | 169.55 | 2.01 | 8415.83 | 8629.78 | 8402.39 | 0 |
| 1726072200 | 8415.83 | 6.14 | 0.07 | 8409.69 | 8508.81 | 8344.62 | 0 |
| 1725985800 | 8409.69 | 14.94 | 0.18 | 8394.75 | 8457.6 | 8370.65 | 0 |
| 1725899400 | 8394.75 | 158.12 | 1.92 | 8236.6299 | 8443.43 | 8236.2099 | 0 |
| 1725640200 | 8236.6299 | -171.51 | -2.04 | 8408.14 | 8460.22 | 8231.12 | 0 |
| 1725553800 | 8408.14 | -168.79 | -1.97 | 8576.93 | 8583.76 | 8408.14 | 0 |
| 1725467400 | 8576.93 | -137.94 | -1.58 | 8714.87 | 8718.04 | 8496.7 | 0 |
| 1725381000 | 8714.87 | -124.01 | -1.40 | 8838.8799 | 8882.34 | 8663.82 | 0 |
| 1725294600 | 8838.8799 | 30.11 | 0.34 | 8808.77 | 8841.35 | 8698.05 | 0 |
| 1725035400 | 8808.77 | -0.77 | -0.01 | 8809.54 | 8843.17 | 8766.32 | 0 |
| 1724949000 | 8809.54 | 120.38 | 1.39 | 8689.16 | 8811.44 | 8686.54 | 0 |
| 1724862600 | 8689.16 | 61.71 | 0.72 | 8627.45 | 8773.97 | 8627.45 | 0 |
| 1724776200 | 8627.45 | -27.22 | -0.31 | 8635.3 | 8649.93 | 8558.62 | 0 |
