Hot Features
프리미엄
FTSEurofirst 300 Industrial Transportation Index (E3X502060)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.13 | 0.196721936163 | 2099.41 | 2152.14 | 2048.3 | 0 | 0 | IX |
| 4 | -21.19 | -0.997303186758 | 2124.73 | 2205.89 | 2048.3 | 0 | 0 | IX |
| 12 | 153.15 | 7.85227569871 | 1950.39 | 2205.89 | 1932.74 | 0 | 0 | IX |
| 26 | 81.87 | 4.04962234193 | 2021.67 | 2205.89 | 1926.16 | 0 | 0 | IX |
| 52 | 108.62 | 5.44482986786 | 1994.92 | 2205.89 | 1817.76 | 0 | 0 | IX |
| 156 | 147.07 | 7.51710989691 | 1956.47 | 2205.89 | 1420.02 | 0 | 0 | IX |
| 260 | 1923.34 | 1067.33629301 | 180.2 | 2238.13 | 180.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2136.13 | -12.9 | -0.60 | 2148.5 | 2149.92 | 2125.63 | 0 |
| 1742319000 | 2149.03 | 24.64 | 1.16 | 2123.62 | 2152.14 | 2123.62 | 0 |
| 1742232600 | 2124.39 | 13.91 | 0.66 | 2111.28 | 2130.02 | 2107.56 | 0 |
| 1741973400 | 2110.48 | 40.7 | 1.97 | 2070.03 | 2110.48 | 2070.03 | 0 |
| 1741887000 | 2069.78 | -28.54 | -1.36 | 2099.41 | 2099.41 | 2048.3 | 0 |
| 1741800600 | 2098.32 | -1.1 | -0.05 | 2100.48 | 2123.31 | 2082.78 | 0 |
| 1741714200 | 2099.42 | -58.73 | -2.72 | 2158.57 | 2162.71 | 2092.48 | 0 |
| 1741627800 | 2158.15 | -21.22 | -0.97 | 2180.82 | 2184.9899 | 2149.53 | 0 |
| 1741368600 | 2179.37 | -24.86 | -1.13 | 2205.89 | 2205.89 | 2154.85 | 0 |
| 1741282200 | 2204.23 | 86.04 | 4.06 | 2121.12 | 2204.23 | 2121.12 | 0 |
| 1741195800 | 2118.19 | 53.44 | 2.59 | 2063.06 | 2137.37 | 2063.06 | 0 |
| 1741109400 | 2064.75 | -97.44 | -4.51 | 2163.4899 | 2163.4899 | 2057.94 | 0 |
| 1741023000 | 2162.19 | 33.33 | 1.57 | 2129.9 | 2180.62 | 2129.9 | 0 |
| 1740763800 | 2128.86 | 0.23 | 0.01 | 2128.21 | 2132.53 | 2101.3 | 0 |
| 1740677400 | 2128.63 | -27.13 | -1.26 | 2155.93 | 2155.93 | 2116.78 | 0 |
| 1740591000 | 2155.76 | 26.41 | 1.24 | 2129.2 | 2159.68 | 2129.2 | 0 |
| 1740504600 | 2129.35 | 2.46 | 0.12 | 2127.63 | 2134.14 | 2114.42 | 0 |
| 1740418200 | 2126.89 | 12.02 | 0.57 | 2113.8 | 2142.9899 | 2113.21 | 0 |
| 1740159000 | 2114.87 | -3.97 | -0.19 | 2119.17 | 2138.61 | 2110.88 | 0 |
| 1740072600 | 2118.84 | -4.47 | -0.21 | 2124.73 | 2139.19 | 2114.95 | 0 |
| 1739986200 | 2123.31 | -35.17 | -1.63 | 2159.08 | 2160.86 | 2118.61 | 0 |
| 1739899800 | 2158.48 | 21.55 | 1.01 | 2138.1 | 2162.76 | 2138.1 | 0 |
| 1739813400 | 2136.93 | 15.53 | 0.73 | 2122.4899 | 2141.63 | 2122.42 | 0 |
| 1739554200 | 2121.4 | 3.88 | 0.18 | 2118.6 | 2127.41 | 2105.91 | 0 |
| 1739467800 | 2117.52 | 44.76 | 2.16 | 2073.52 | 2117.52 | 2073.52 | 0 |
| 1739381400 | 2072.76 | -16.92 | -0.81 | 2088.82 | 2093.46 | 2070.11 | 0 |
| 1739295000 | 2089.68 | 23.16 | 1.12 | 2065.51 | 2090.18 | 2062.04 | 0 |
| 1739208600 | 2066.52 | 24.74 | 1.21 | 2042.18 | 2067.98 | 2042.18 | 0 |
| 1738949400 | 2041.78 | -8.67 | -0.42 | 2050.26 | 2059.3 | 2041.41 | 0 |
| 1738863000 | 2050.45 | 32.96 | 1.63 | 2017.83 | 2052.58 | 2017.83 | 0 |
| 1738776600 | 2017.49 | -8.43 | -0.42 | 2026.33 | 2026.33 | 2006.35 | 0 |
| 1738690200 | 2025.92 | 8.11 | 0.40 | 2019.08 | 2031.45 | 1986.39 | 0 |
| 1738603800 | 2017.81 | -28.29 | -1.38 | 2048 | 2048 | 1974.8 | 0 |
| 1738344600 | 2046.1 | -18.43 | -0.89 | 2064.75 | 2071.36 | 2045.71 | 0 |
| 1738258200 | 2064.53 | 12.83 | 0.63 | 2052.04 | 2075.48 | 2052.04 | 0 |
| 1738171800 | 2051.7 | 46.92 | 2.34 | 2005.95 | 2058.4699 | 2005.95 | 0 |
| 1738085400 | 2004.78 | -8.96 | -0.44 | 2014.85 | 2024.75 | 2004.78 | 0 |
| 1737999000 | 2013.74 | -1.73 | -0.09 | 2015.73 | 2016.19 | 1990.52 | 0 |
| 1737739800 | 2015.47 | -3.97 | -0.20 | 2019.2 | 2041.17 | 2010.17 | 0 |
| 1737653400 | 2019.44 | 16.32 | 0.81 | 2004.02 | 2021.2 | 2004.02 | 0 |
| 1737567000 | 2003.12 | -14.52 | -0.72 | 2018.36 | 2030.89 | 1999.35 | 0 |
| 1737480600 | 2017.64 | 10.77 | 0.54 | 2007.2 | 2023.68 | 1995.5 | 0 |
| 1737394200 | 2006.87 | 17.23 | 0.87 | 1989.24 | 2015.02 | 1987.68 | 0 |
| 1737135000 | 1989.64 | 21.28 | 1.08 | 1967.47 | 1993.83 | 1967 | 0 |
| 1737048600 | 1968.36 | -7.03 | -0.36 | 1974.5 | 1983.74 | 1959.55 | 0 |
| 1736962200 | 1975.39 | 32.13 | 1.65 | 1944.2 | 1980.65 | 1944.2 | 0 |
| 1736875800 | 1943.26 | -0.16 | -0.01 | 1943.78 | 1966.19 | 1943.26 | 0 |
| 1736789400 | 1943.42 | -18.83 | -0.96 | 1941.09 | 1948.42 | 1932.74 | 0 |
| 1736530200 | 1962.25 | -27.25 | -1.37 | 1989.5 | 1989.91 | 1962.25 | 0 |
| 1736443800 | 1989.5 | -11.61 | -0.58 | 2001.11 | 2001.11 | 1975.3 | 0 |
| 1736357400 | 2001.11 | -13.96 | -0.69 | 2015.07 | 2019.73 | 1991.89 | 0 |
| 1736271000 | 2015.07 | 27.48 | 1.38 | 1987.59 | 2016.24 | 1984.78 | 0 |
| 1736184600 | 1987.59 | 19.05 | 0.97 | 1968.54 | 1995.91 | 1967.67 | 0 |
| 1735925400 | 1968.54 | -9.62 | -0.49 | 1978.16 | 1983.41 | 1963.5 | 0 |
| 1735839000 | 1978.16 | 8.76 | 0.44 | 1969.4 | 1983.8 | 1956.02 | 0 |
| 1735666200 | 1969.4 | 3.04 | 0.15 | 1966.36 | 1970.12 | 1962.91 | 0 |
| 1735579800 | 1966.36 | -4.48 | -0.23 | 1970.84 | 1971.33 | 1959.54 | 0 |
| 1735320600 | 1970.84 | 20.45 | 1.05 | 1950.39 | 1975.14 | 1950.39 | 0 |
| 1735061400 | 1950.39 | -2.14 | -0.11 | 1952.53 | 1953.59 | 1950.3 | 0 |
| 1734975000 | 1952.53 | -1.83 | -0.09 | 1954.36 | 1956.51 | 1942.14 | 0 |
| 1734715800 | 1954.36 | 2.23 | 0.11 | 1952.13 | 1957.83 | 1926.16 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
