Hot Features
프리미엄
FTSEurofirst 300 Energy Index (E3X60)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -66.24 | -4.59240976719 | 1442.38 | 1442.38 | 1369.28 | 0 | 0 | IX |
| 4 | -73.25 | -5.05385024045 | 1449.39 | 1471.65 | 1369.28 | 0 | 0 | IX |
| 12 | -110.9 | -7.45776845277 | 1487.04 | 1516.21 | 1369.28 | 0 | 0 | IX |
| 26 | -161.98 | -10.5310378904 | 1538.12 | 1629.75 | 1369.28 | 0 | 0 | IX |
| 52 | -118.56 | -7.93202649361 | 1494.7 | 1693.83 | 1369.28 | 0 | 0 | IX |
| 156 | 230.11 | 20.0788810066 | 1146.03 | 1693.83 | 1084.59 | 0 | 0 | IX |
| 260 | 1254.59 | 1032.1596051 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1376.14 | -18.65 | -1.34 | 1394.79 | 1395.89 | 1369.28 | 0 |
| 1734370200 | 1394.79 | -16.11 | -1.14 | 1410.9 | 1410.91 | 1394.18 | 0 |
| 1734111000 | 1410.9 | -9.13 | -0.64 | 1420.03 | 1425.03 | 1407.8 | 0 |
| 1734024600 | 1420.03 | -4.52 | -0.32 | 1424.55 | 1438.92 | 1417.55 | 0 |
| 1733938200 | 1424.55 | -10.27 | -0.72 | 1434.82 | 1435.33 | 1418.53 | 0 |
| 1733851800 | 1434.82 | -7.56 | -0.52 | 1442.38 | 1442.38 | 1432.08 | 0 |
| 1733765400 | 1442.38 | 30.63 | 2.17 | 1411.75 | 1450.27 | 1411.75 | 0 |
| 1733506200 | 1411.75 | -8.55 | -0.60 | 1420.3 | 1430.8699 | 1406.18 | 0 |
| 1733419800 | 1420.3 | -7.79 | -0.55 | 1428.09 | 1432.38 | 1419.08 | 0 |
| 1733333400 | 1428.09 | -11.08 | -0.77 | 1439.17 | 1449.09 | 1427.82 | 0 |
| 1733247000 | 1439.17 | 13.01 | 0.91 | 1426.16 | 1446.71 | 1426.16 | 0 |
| 1733160600 | 1426.16 | -9.04 | -0.63 | 1435.2 | 1438.48 | 1421.71 | 0 |
| 1732901400 | 1435.2 | 6.75 | 0.47 | 1428.45 | 1436.18 | 1423.19 | 0 |
| 1732815000 | 1428.45 | 5.93 | 0.42 | 1422.52 | 1428.45 | 1420.39 | 0 |
| 1732728600 | 1422.52 | -5.92 | -0.41 | 1428.44 | 1429.04 | 1415.79 | 0 |
| 1732642200 | 1428.44 | -16.01 | -1.11 | 1444.45 | 1445.09 | 1428.3599 | 0 |
| 1732555800 | 1444.45 | -18.03 | -1.23 | 1462.48 | 1471.65 | 1444.45 | 0 |
| 1732296600 | 1462.48 | 7.35 | 0.51 | 1455.13 | 1467.7 | 1451.67 | 0 |
| 1732210200 | 1455.13 | 16.37 | 1.14 | 1438.76 | 1457.99 | 1435.66 | 0 |
| 1732123800 | 1438.76 | 0.42 | 0.03 | 1438.34 | 1446.31 | 1437.1199 | 0 |
| 1732037400 | 1438.34 | -11.05 | -0.76 | 1449.39 | 1457.1 | 1427.76 | 0 |
| 1731951000 | 1449.39 | 4.34 | 0.30 | 1445.05 | 1453.96 | 1437.85 | 0 |
| 1731691800 | 1445.05 | 14.17 | 0.99 | 1430.88 | 1453.3 | 1423.93 | 0 |
| 1731605400 | 1430.88 | 21.38 | 1.52 | 1409.5 | 1436.53 | 1409.5 | 0 |
| 1731519000 | 1409.5 | 14.71 | 1.05 | 1394.79 | 1414.89 | 1393.79 | 0 |
| 1731432600 | 1394.79 | -28.88 | -2.03 | 1423.67 | 1423.67 | 1391.74 | 0 |
| 1731346200 | 1423.67 | 4.91 | 0.35 | 1418.76 | 1433.43 | 1418.76 | 0 |
| 1731087000 | 1418.76 | -18.36 | -1.28 | 1437.1199 | 1438.99 | 1416.83 | 0 |
| 1731000600 | 1437.1199 | 5.82 | 0.41 | 1431.3 | 1447.3699 | 1431.3 | 0 |
| 1730914200 | 1431.3 | -12.54 | -0.87 | 1443.84 | 1456.77 | 1422.27 | 0 |
| 1730827800 | 1443.84 | 2.61 | 0.18 | 1441.23 | 1444.6099 | 1431.83 | 0 |
| 1730741400 | 1441.23 | 6.07 | 0.42 | 1435.16 | 1452.48 | 1433.08 | 0 |
| 1730482200 | 1435.16 | 11.71 | 0.82 | 1423.45 | 1450.49 | 1423.45 | 0 |
| 1730395800 | 1423.45 | -1.95 | -0.14 | 1425.4 | 1428.15 | 1412.81 | 0 |
| 1730309400 | 1425.4 | -7.44 | -0.52 | 1432.84 | 1437.4 | 1422.77 | 0 |
| 1730223000 | 1432.84 | -18.43 | -1.27 | 1451.27 | 1457.78 | 1431.5 | 0 |
| 1730136600 | 1451.27 | -18.87 | -1.28 | 1470.14 | 1470.55 | 1430.57 | 0 |
| 1729873800 | 1470.14 | 11.28 | 0.77 | 1458.8599 | 1473.3699 | 1456.43 | 0 |
| 1729787400 | 1458.8599 | 2.65 | 0.18 | 1456.21 | 1477.13 | 1455.57 | 0 |
| 1729701000 | 1456.21 | -11.2 | -0.76 | 1467.41 | 1470.42 | 1452.96 | 0 |
| 1729614600 | 1467.41 | 6.36 | 0.44 | 1461.05 | 1470.26 | 1454.3699 | 0 |
| 1729528200 | 1461.05 | 9.2 | 0.63 | 1451.85 | 1471.33 | 1451.6199 | 0 |
| 1729269000 | 1451.85 | -6.88 | -0.47 | 1458.73 | 1472.82 | 1447.3 | 0 |
| 1729182600 | 1458.73 | 15.97 | 1.11 | 1442.76 | 1464.39 | 1442.76 | 0 |
| 1729096200 | 1442.76 | 5.43 | 0.38 | 1437.33 | 1454.22 | 1433.04 | 0 |
| 1729009800 | 1437.33 | -51.42 | -3.45 | 1488.75 | 1489.76 | 1432.9 | 0 |
| 1728923400 | 1488.75 | -0.85 | -0.06 | 1489.6 | 1494.51 | 1483.8699 | 0 |
| 1728664200 | 1489.6 | 2.14 | 0.14 | 1487.46 | 1495.04 | 1479.44 | 0 |
| 1728577800 | 1487.46 | 5.97 | 0.40 | 1481.49 | 1493.68 | 1480.32 | 0 |
| 1728491400 | 1481.49 | 2.28 | 0.15 | 1479.21 | 1483.52 | 1469.89 | 0 |
| 1728405000 | 1479.21 | -34.43 | -2.27 | 1513.64 | 1513.64 | 1477.42 | 0 |
| 1728318600 | 1513.64 | 15.3 | 1.02 | 1498.34 | 1516.21 | 1494.97 | 0 |
| 1728059400 | 1498.34 | 23.31 | 1.58 | 1475.03 | 1503.75 | 1475.03 | 0 |
| 1727973000 | 1475.03 | 7.36 | 0.50 | 1467.67 | 1478.44 | 1462.41 | 0 |
| 1727886600 | 1467.67 | 24.17 | 1.67 | 1443.5 | 1484.95 | 1443.5 | 0 |
| 1727800200 | 1443.5 | 21.15 | 1.49 | 1422.35 | 1447.1 | 1409.1199 | 0 |
| 1727713800 | 1422.35 | 0.84 | 0.06 | 1421.51 | 1435.28 | 1413.41 | 0 |
| 1727454600 | 1421.51 | 7.25 | 0.51 | 1414.26 | 1427.74 | 1413.33 | 0 |
| 1727368200 | 1414.26 | -46.13 | -3.16 | 1460.39 | 1460.39 | 1403.03 | 0 |
| 1727281800 | 1460.39 | -29.09 | -1.95 | 1489.48 | 1489.48 | 1455.83 | 0 |
| 1727195400 | 1489.48 | 2.44 | 0.16 | 1487.04 | 1502.48 | 1487.04 | 0 |
| 1727109000 | 1487.04 | 12.51 | 0.85 | 1474.53 | 1494.28 | 1474.53 | 0 |
| 1726849800 | 1474.53 | -17.56 | -1.18 | 1492.09 | 1493.03 | 1468.76 | 0 |
| 1726763400 | 1492.09 | 22.78 | 1.55 | 1469.31 | 1497.5 | 1469.31 | 0 |
| 1726677000 | 1469.31 | 0.65 | 0.04 | 1468.66 | 1475.06 | 1463.33 | 0 |
