Hot Features
프리미엄
FTSEurofirst 300 Industrial Support Services Index (E3X502050)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.93 | 0.589631671644 | 1175.31 | 1183.71 | 1135.16 | 0 | 0 | IX |
| 4 | 16.75 | 1.43716376803 | 1165.49 | 1184.91 | 1135.16 | 0 | 0 | IX |
| 12 | -9.24 | -0.775506093262 | 1191.48 | 1221.81 | 1095.63 | 0 | 0 | IX |
| 26 | 46.95 | 4.13550722723 | 1135.29 | 1221.81 | 1056.28 | 0 | 0 | IX |
| 52 | 81.98 | 7.45096613528 | 1100.26 | 1259.33 | 1056.28 | 0 | 0 | IX |
| 156 | -201.14 | -14.5397504662 | 1383.38 | 1397.95 | 855.74 | 0 | 0 | IX |
| 260 | 1053.46 | 818.030750116 | 128.78 | 1631.21 | 128.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732123800 | 1101.33 | -6.86 | -0.62 | 1108.19 | 1119.46 | 1100.97 | 0 |
| 1732037400 | 1108.19 | -1.05 | -0.09 | 1109.24 | 1115.39 | 1095.63 | 0 |
| 1731951000 | 1109.24 | 7.71 | 0.70 | 1101.53 | 1110.85 | 1097.55 | 0 |
| 1731691800 | 1101.53 | -20.22 | -1.80 | 1121.75 | 1121.75 | 1101.3 | 0 |
| 1731605400 | 1121.75 | -8.96 | -0.79 | 1130.71 | 1133.2 | 1117.64 | 0 |
| 1731519000 | 1130.71 | -11.79 | -1.03 | 1142.5 | 1142.5 | 1111.89 | 0 |
| 1731432600 | 1142.5 | -29.32 | -2.50 | 1171.82 | 1171.82 | 1142.5 | 0 |
| 1731346200 | 1171.82 | 20.49 | 1.78 | 1151.33 | 1173.79 | 1151.33 | 0 |
| 1731087000 | 1151.33 | -15.59 | -1.34 | 1166.92 | 1179.02 | 1145.63 | 0 |
| 1731000600 | 1166.92 | -5.9 | -0.50 | 1172.82 | 1176.56 | 1126.24 | 0 |
| 1730914200 | 1172.82 | -11.37 | -0.96 | 1184.19 | 1205.92 | 1169.84 | 0 |
| 1730827800 | 1184.19 | 8.64 | 0.73 | 1175.55 | 1186.49 | 1173.1 | 0 |
| 1730741400 | 1175.55 | -6.97 | -0.59 | 1182.52 | 1185.3599 | 1175.55 | 0 |
| 1730482200 | 1182.52 | 13.96 | 1.19 | 1168.56 | 1186.3 | 1156.81 | 0 |
| 1730395800 | 1168.56 | -11.98 | -1.01 | 1180.54 | 1180.54 | 1161.33 | 0 |
| 1730309400 | 1180.54 | -21.01 | -1.75 | 1201.55 | 1201.55 | 1174.22 | 0 |
| 1730223000 | 1201.55 | 3.5 | 0.29 | 1198.05 | 1205.89 | 1195.1099 | 0 |
| 1730136600 | 1198.05 | 14.39 | 1.22 | 1183.66 | 1202.27 | 1183.66 | 0 |
| 1729873800 | 1183.66 | -7.82 | -0.66 | 1191.48 | 1191.48 | 1177.33 | 0 |
| 1729787400 | 1191.48 | -8.97 | -0.75 | 1200.45 | 1203.52 | 1183.75 | 0 |
| 1729701000 | 1200.45 | 2.1 | 0.18 | 1198.35 | 1206.98 | 1195.35 | 0 |
| 1729614600 | 1198.35 | -0.86 | -0.07 | 1199.21 | 1200.9 | 1186.28 | 0 |
| 1729528200 | 1199.21 | -12.44 | -1.03 | 1211.65 | 1211.68 | 1196.7 | 0 |
| 1729269000 | 1211.65 | 3.12 | 0.26 | 1208.53 | 1215.89 | 1203.52 | 0 |
