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 | 23.48 | 2.09315801203 | 1121.75 | 1151.82 | 1095.63 | 0 | 0 | IX |
| 4 | -46.25 | -3.88172692785 | 1191.48 | 1205.92 | 1095.63 | 0 | 0 | IX |
| 12 | -55.22 | -4.59994168853 | 1200.45 | 1216.44 | 1095.63 | 0 | 0 | IX |
| 26 | -16.66 | -1.43387067623 | 1161.89 | 1216.44 | 1056.28 | 0 | 0 | IX |
| 52 | 132.41 | 13.0733990245 | 1012.82 | 1259.33 | 1011.64 | 0 | 0 | IX |
| 156 | -440.81 | -27.7931199718 | 1586.04 | 1604.74 | 855.74 | 0 | 0 | IX |
| 260 | 1016.45 | 789.291815499 | 128.78 | 1631.21 | 128.78 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 1208.53 | 23.27 | 1.96 | 1185.26 | 1212.81 | 1184.6099 | 0 |
| 1729096200 | 1185.26 | -4.17 | -0.35 | 1189.43 | 1194.98 | 1178.73 | 0 |
| 1729009800 | 1189.43 | -3.98 | -0.33 | 1193.41 | 1205 | 1186.68 | 0 |
| 1728923400 | 1193.41 | 11.27 | 0.95 | 1182.14 | 1193.41 | 1178.6199 | 0 |
| 1728664200 | 1182.14 | 4.66 | 0.40 | 1177.48 | 1184.01 | 1172.77 | 0 |
| 1728577800 | 1177.48 | -10.49 | -0.88 | 1187.97 | 1188.84 | 1171.31 | 0 |
| 1728491400 | 1187.97 | 7.36 | 0.62 | 1180.6099 | 1189.23 | 1179.77 | 0 |
| 1728405000 | 1180.6099 | 9.23 | 0.79 | 1171.38 | 1183.14 | 1164.19 | 0 |
| 1728318600 | 1171.38 | -2.37 | -0.20 | 1173.75 | 1186.98 | 1167.57 | 0 |
| 1728059400 | 1173.75 | -9.74 | -0.82 | 1183.49 | 1185.13 | 1169.38 | 0 |
| 1727973000 | 1183.49 | -7.95 | -0.67 | 1191.44 | 1191.44 | 1177.01 | 0 |
| 1727886600 | 1191.44 | -2.97 | -0.25 | 1194.41 | 1196.6199 | 1182.73 | 0 |
| 1727800200 | 1194.41 | -6.15 | -0.51 | 1200.56 | 1208.24 | 1186.21 | 0 |
| 1727713800 | 1200.56 | -10.85 | -0.90 | 1211.41 | 1211.41 | 1196.83 | 0 |
| 1727454600 | 1211.41 | 6.66 | 0.55 | 1204.75 | 1213.55 | 1202.65 | 0 |
| 1727368200 | 1204.75 | 17.97 | 1.51 | 1186.78 | 1216.44 | 1186.5 | 0 |
| 1727281800 | 1186.78 | -0.12 | -0.01 | 1186.9 | 1191 | 1177.24 | 0 |
| 1727195400 | 1186.9 | -2.48 | -0.21 | 1189.38 | 1201.18 | 1173.79 | 0 |
| 1727109000 | 1189.38 | 5.92 | 0.50 | 1183.46 | 1190.15 | 1172.78 | 0 |
| 1726849800 | 1183.46 | -18.77 | -1.56 | 1202.23 | 1202.85 | 1183.46 | 0 |
| 1726763400 | 1202.23 | 30.87 | 2.64 | 1171.3599 | 1208.26 | 1171.3599 | 0 |
| 1726677000 | 1171.3599 | -11.24 | -0.95 | 1182.6 | 1187.46 | 1170.96 | 0 |
| 1726590600 | 1182.6 | 27.44 | 2.38 | 1155.16 | 1182.89 | 1155.16 | 0 |
| 1726504200 | 1155.16 | -3 | -0.26 | 1158.16 | 1161.71 | 1151.8599 | 0 |
| 1726245000 | 1158.16 | 8.08 | 0.70 | 1150.08 | 1160.78 | 1149.08 | 0 |
| 1726158600 | 1150.08 | 11.05 | 0.97 | 1139.03 | 1159.43 | 1139.03 | 0 |
| 1726072200 | 1139.03 | -27.56 | -2.36 | 1166.59 | 1168.27 | 1127.72 | 0 |
| 1725985800 | 1166.59 | 0.85 | 0.07 | 1165.74 | 1176.17 | 1161.13 | 0 |
| 1725899400 | 1165.74 | 14.99 | 1.30 | 1150.75 | 1170.2 | 1150.13 | 0 |
| 1725640200 | 1150.75 | -3.61 | -0.31 | 1154.3599 | 1175.96 | 1147.14 | 0 |
| 1725553800 | 1154.3599 | -10.32 | -0.89 | 1164.68 | 1170.81 | 1151.99 | 0 |
| 1725467400 | 1164.68 | -19.95 | -1.68 | 1184.63 | 1184.84 | 1159.32 | 0 |
| 1725381000 | 1184.63 | -7.18 | -0.60 | 1191.81 | 1196.02 | 1179.38 | 0 |
| 1725294600 | 1191.81 | -3.89 | -0.33 | 1195.7 | 1198.85 | 1182.56 | 0 |
| 1725035400 | 1195.7 | -4.75 | -0.40 | 1200.45 | 1204.33 | 1195.13 | 0 |
| 1724949000 | 1200.45 | 12.24 | 1.03 | 1188.21 | 1200.45 | 1186.42 | 0 |
| 1724862600 | 1188.21 | 0.48 | 0.04 | 1187.73 | 1197.92 | 1186.99 | 0 |
| 1724776200 | 1187.73 | -9.36 | -0.78 | 1195.3599 | 1202.01 | 1187.73 | 0 |
