Hot Features
프리미엄
FTSEurofirst 300 Energy Index (E3X60)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 0.126233801115 | 1489.3 | 1502.37 | 1446.44 | 0 | 0 | IX |
| 4 | 81.13 | 5.75369667742 | 1410.05 | 1514.99 | 1409.36 | 0 | 0 | IX |
| 12 | 59.88 | 4.18360930623 | 1431.3 | 1514.99 | 1351.85 | 0 | 0 | IX |
| 26 | -58.11 | -3.75075034371 | 1549.29 | 1590.74 | 1351.85 | 0 | 0 | IX |
| 52 | 2.52 | 0.169279754947 | 1488.66 | 1693.83 | 1351.85 | 0 | 0 | IX |
| 156 | 215.86 | 16.9259479974 | 1275.32 | 1693.83 | 1206.22 | 0 | 0 | IX |
| 260 | 1369.63 | 1126.80378445 | 121.55 | 1693.83 | 121.55 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1491.18 | 26.7 | 1.82 | 1465.41 | 1495.06 | 1465.41 | 0 |
| 1738171800 | 1464.48 | 8.84 | 0.61 | 1457.25 | 1469.71 | 1446.44 | 0 |
| 1738085400 | 1455.64 | 8.73 | 0.60 | 1449.28 | 1472.29 | 1449.2 | 0 |
| 1737999000 | 1446.91 | -31.38 | -2.12 | 1479.14 | 1479.14 | 1446.77 | 0 |
| 1737739800 | 1478.29 | -15.64 | -1.05 | 1493.13 | 1493.98 | 1475 | 0 |
| 1737653400 | 1493.93 | 5.19 | 0.35 | 1489.3 | 1502.3699 | 1481.57 | 0 |
| 1737567000 | 1488.74 | 1.83 | 0.12 | 1487.25 | 1502.91 | 1482.27 | 0 |
| 1737480600 | 1486.91 | -9.58 | -0.64 | 1496.66 | 1496.66 | 1481.83 | 0 |
| 1737394200 | 1496.49 | -11.23 | -0.74 | 1507.5 | 1509.21 | 1495.01 | 0 |
| 1737135000 | 1507.72 | 12.29 | 0.82 | 1492.67 | 1514.99 | 1492.67 | 0 |
| 1737048600 | 1495.43 | 3.4 | 0.23 | 1490.01 | 1504.4 | 1490.01 | 0 |
| 1736962200 | 1492.03 | 15.88 | 1.08 | 1477.48 | 1494.55 | 1477.48 | 0 |
| 1736875800 | 1476.15 | -10.23 | -0.69 | 1485.81 | 1485.81 | 1469.59 | 0 |
| 1736789400 | 1486.38 | 17.62 | 1.20 | 1483.1 | 1488.53 | 1473.1099 | 0 |
| 1736530200 | 1468.76 | -3.18 | -0.22 | 1471.94 | 1496.83 | 1466.4 | 0 |
| 1736443800 | 1471.94 | 10.66 | 0.73 | 1461.28 | 1476.14 | 1456.75 | 0 |
| 1736357400 | 1461.28 | -21.36 | -1.44 | 1482.64 | 1483.98 | 1449.6099 | 0 |
| 1736271000 | 1482.64 | 15.09 | 1.03 | 1467.55 | 1484.67 | 1462.47 | 0 |
| 1736184600 | 1467.55 | 13.8 | 0.95 | 1453.75 | 1469.53 | 1451.3599 | 0 |
| 1735925400 | 1453.75 | 16.95 | 1.18 | 1436.8 | 1457.31 | 1436.8 | 0 |
| 1735839000 | 1436.8 | 26.75 | 1.90 | 1410.05 | 1438.54 | 1409.3599 | 0 |
| 1735666200 | 1410.05 | 16.92 | 1.21 | 1393.13 | 1410.46 | 1393.13 | 0 |
| 1735579800 | 1393.13 | 1.99 | 0.14 | 1391.14 | 1395.56 | 1383.78 | 0 |
| 1735320600 | 1391.14 | 11.88 | 0.86 | 1379.26 | 1393.06 | 1376.51 | 0 |
| 1735061400 | 1379.26 | 6.7 | 0.49 | 1372.56 | 1382.76 | 1372.56 | 0 |
| 1734975000 | 1372.56 | 5.71 | 0.42 | 1366.85 | 1372.56 | 1364.67 | 0 |
| 1734715800 | 1366.85 | -5.21 | -0.38 | 1372.06 | 1372.06 | 1351.85 | 0 |
| 1734629400 | 1372.06 | -11.87 | -0.86 | 1383.93 | 1384.84 | 1371.3699 | 0 |
| 1734543000 | 1383.93 | 7.79 | 0.57 | 1376.14 | 1392.1 | 1375.17 | 0 |
| 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 |
