Hot Features
프리미엄
FTSEurofirst 300 Industrial Support Services Index (E3X502050)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22.92 | -1.72643662577 | 1327.59 | 1352 | 1301.79 | 0 | 0 | IX |
| 4 | 107.86 | 9.01229100693 | 1196.81 | 1352 | 1180.64 | 0 | 0 | IX |
| 12 | 141.15 | 12.1312912541 | 1163.52 | 1352 | 1135.16 | 0 | 0 | IX |
| 26 | 130.09 | 11.0754482453 | 1174.58 | 1352 | 1095.63 | 0 | 0 | IX |
| 52 | 94.22 | 7.78388202735 | 1210.45 | 1352 | 1056.28 | 0 | 0 | IX |
| 156 | -5.75 | -0.438790616749 | 1310.42 | 1361.79 | 855.74 | 0 | 0 | IX |
| 260 | 1175.89 | 913.099860227 | 128.78 | 1631.21 | 128.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 1316.15 | -16.13 | -1.21 | 1332.1099 | 1335.2 | 1313.6099 | 0 |
| 1739986200 | 1332.28 | -6.81 | -0.51 | 1339.91 | 1344.83 | 1325.34 | 0 |
| 1739899800 | 1339.09 | -2.3 | -0.17 | 1342.81 | 1352 | 1334.34 | 0 |
| 1739813400 | 1341.39 | 2.9 | 0.22 | 1338.95 | 1344.82 | 1334.27 | 0 |
| 1739554200 | 1338.49 | 10.69 | 0.81 | 1327.59 | 1343.24 | 1327.59 | 0 |
| 1739467800 | 1327.8 | 66.87 | 5.30 | 1261.51 | 1330.15 | 1261.51 | 0 |
| 1739381400 | 1260.93 | 9.04 | 0.72 | 1252.08 | 1264.67 | 1249.31 | 0 |
| 1739295000 | 1251.89 | 11.37 | 0.92 | 1238.77 | 1258.76 | 1238.77 | 0 |
| 1739208600 | 1240.52 | 8.13 | 0.66 | 1233.6099 | 1244.16 | 1230.89 | 0 |
| 1738949400 | 1232.39 | -18.84 | -1.51 | 1250.94 | 1251.96 | 1230.84 | 0 |
| 1738863000 | 1251.23 | -7.33 | -0.58 | 1258.94 | 1262.72 | 1236.08 | 0 |
| 1738776600 | 1258.56 | 7.16 | 0.57 | 1251.16 | 1258.56 | 1243.42 | 0 |
| 1738690200 | 1251.4 | 15.89 | 1.29 | 1235.92 | 1251.4 | 1228.46 | 0 |
| 1738603800 | 1235.51 | -14.38 | -1.15 | 1253.56 | 1253.56 | 1216.79 | 0 |
| 1738344600 | 1249.89 | 5.1 | 0.41 | 1244.78 | 1253.6099 | 1244.52 | 0 |
| 1738258200 | 1244.79 | 16.94 | 1.38 | 1228.52 | 1249.6 | 1228.52 | 0 |
| 1738171800 | 1227.85 | -6.39 | -0.52 | 1235.6099 | 1239.7 | 1225.1099 | 0 |
| 1738085400 | 1234.24 | 32.47 | 2.70 | 1203.6 | 1237.79 | 1202.14 | 0 |
| 1737999000 | 1201.77 | 5.2 | 0.43 | 1197.77 | 1205.54 | 1180.64 | 0 |
| 1737739800 | 1196.57 | -1.03 | -0.09 | 1196.81 | 1202.25 | 1190.7 | 0 |
| 1737653400 | 1197.6 | 2.22 | 0.19 | 1196.03 | 1199.21 | 1189.49 | 0 |
| 1737567000 | 1195.38 | 5.73 | 0.48 | 1189.93 | 1202.3 | 1189.7 | 0 |
| 1737480600 | 1189.65 | 5.47 | 0.46 | 1184.68 | 1189.65 | 1180.23 | 0 |
| 1737394200 | 1184.18 | 1.94 | 0.16 | 1182.15 | 1187.13 | 1177.3599 | 0 |
| 1737135000 | 1182.24 | 9.39 | 0.80 | 1171.1 | 1183.71 | 1171.1 | 0 |
| 1737048600 | 1172.85 | 15.16 | 1.31 | 1156.35 | 1173.93 | 1155.44 | 0 |
| 1736962200 | 1157.69 | 12.83 | 1.12 | 1146.02 | 1162.95 | 1139.22 | 0 |
| 1736875800 | 1144.8599 | 9.07 | 0.80 | 1135.18 | 1155.2 | 1135.18 | 0 |
| 1736789400 | 1135.79 | -28.59 | -2.46 | 1139.1 | 1145.77 | 1135.16 | 0 |
| 1736530200 | 1164.38 | -10.93 | -0.93 | 1175.31 | 1180.49 | 1159.31 | 0 |
| 1736443800 | 1175.31 | 6.72 | 0.58 | 1168.59 | 1176.27 | 1159.34 | 0 |
| 1736357400 | 1168.59 | -2.32 | -0.20 | 1170.91 | 1182.6099 | 1159.8599 | 0 |
| 1736271000 | 1170.91 | -7.03 | -0.60 | 1177.94 | 1184.91 | 1165.97 | 0 |
| 1736184600 | 1177.94 | 16.9 | 1.46 | 1161.04 | 1181.89 | 1161.04 | 0 |
| 1735925400 | 1161.04 | 0.4 | 0.03 | 1160.64 | 1166.67 | 1156.46 | 0 |
| 1735839000 | 1160.64 | -0.87 | -0.07 | 1161.51 | 1161.51 | 1149.14 | 0 |
| 1735666200 | 1161.51 | 14.83 | 1.29 | 1146.68 | 1161.93 | 1141.47 | 0 |
| 1735579800 | 1146.68 | -11.99 | -1.03 | 1158.67 | 1158.67 | 1141.88 | 0 |
| 1735320600 | 1158.67 | -0.22 | -0.02 | 1158.89 | 1166.14 | 1150.58 | 0 |
| 1735061400 | 1158.89 | 6.85 | 0.59 | 1152.04 | 1159.79 | 1151.96 | 0 |
| 1734975000 | 1152.04 | -11.41 | -0.98 | 1163.45 | 1163.45 | 1147.24 | 0 |
| 1734715800 | 1163.45 | -2.04 | -0.18 | 1165.49 | 1166.31 | 1149.51 | 0 |
| 1734629400 | 1165.49 | -33.59 | -2.80 | 1199.08 | 1199.92 | 1163.88 | 0 |
| 1734543000 | 1199.08 | 3.02 | 0.25 | 1196.06 | 1205.17 | 1195.66 | 0 |
| 1734456600 | 1196.06 | -1.43 | -0.12 | 1197.49 | 1202.42 | 1191.81 | 0 |
| 1734370200 | 1197.49 | 4.82 | 0.40 | 1192.67 | 1202.13 | 1188.13 | 0 |
| 1734111000 | 1192.67 | -11.25 | -0.93 | 1203.92 | 1205.42 | 1190.8699 | 0 |
| 1734024600 | 1203.92 | -9.73 | -0.80 | 1213.65 | 1214.49 | 1200.4 | 0 |
| 1733938200 | 1213.65 | 12.16 | 1.01 | 1201.49 | 1221.81 | 1197.94 | 0 |
| 1733851800 | 1201.49 | -5.6 | -0.46 | 1207.09 | 1209.25 | 1201.49 | 0 |
| 1733765400 | 1207.09 | 3.55 | 0.29 | 1203.54 | 1219.21 | 1200.3599 | 0 |
| 1733506200 | 1203.54 | 6.26 | 0.52 | 1197.28 | 1205.54 | 1190.6099 | 0 |
| 1733419800 | 1197.28 | 10.37 | 0.87 | 1186.91 | 1197.8599 | 1186.91 | 0 |
| 1733333400 | 1186.91 | 16.24 | 1.39 | 1170.67 | 1187.72 | 1170.67 | 0 |
| 1733247000 | 1170.67 | -8.38 | -0.71 | 1179.05 | 1183.25 | 1163.14 | 0 |
| 1733160600 | 1179.05 | 12.54 | 1.08 | 1166.51 | 1180.2 | 1163.31 | 0 |
| 1732901400 | 1166.51 | 2.99 | 0.26 | 1163.52 | 1167.3599 | 1156.26 | 0 |
| 1732815000 | 1163.52 | -4.08 | -0.35 | 1167.6 | 1174.89 | 1161.93 | 0 |
| 1732728600 | 1167.6 | 0.22 | 0.02 | 1167.38 | 1174.49 | 1164.85 | 0 |
| 1732642200 | 1167.38 | 8.49 | 0.73 | 1158.89 | 1167.83 | 1152.53 | 0 |
| 1732555800 | 1158.89 | 13.66 | 1.19 | 1145.23 | 1162.22 | 1144.93 | 0 |
| 1732296600 | 1145.23 | 23.06 | 2.05 | 1122.17 | 1151.82 | 1121.68 | 0 |
| 1732210200 | 1122.17 | 20.84 | 1.89 | 1101.33 | 1123.3 | 1098.88 | 0 |
