Hot Features
프리미엄
FTSEurofirst 300 Oil Gas and Coal Index (E3X601010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.27 | 3.5153792991 | 1287.77 | 1334.87 | 1287.77 | 0 | 0 | IX |
| 4 | -7.94 | -0.592104281943 | 1340.98 | 1361 | 1275.13 | 0 | 0 | IX |
| 12 | -80.6 | -5.70159305056 | 1413.64 | 1432.16 | 1275.13 | 0 | 0 | IX |
| 26 | -164.59 | -10.9900309155 | 1497.63 | 1514.96 | 1275.13 | 0 | 0 | IX |
| 52 | -101.53 | -7.07738207268 | 1434.57 | 1583.85 | 1275.13 | 0 | 0 | IX |
| 156 | 324.7 | 32.2014399905 | 1008.34 | 1583.85 | 961.96 | 0 | 0 | IX |
| 260 | 1215.16 | 1030.84492704 | 117.88 | 1583.85 | 117.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1317.56 | -0.3 | -0.02 | 1317.8599 | 1324.69 | 1316.01 | 0 |
| 1732037400 | 1317.8599 | -10.49 | -0.79 | 1328.35 | 1334.78 | 1309.2 | 0 |
| 1731951000 | 1328.35 | 8.1 | 0.61 | 1320.25 | 1332.29 | 1312.54 | 0 |
| 1731691800 | 1320.25 | 11.23 | 0.86 | 1309.02 | 1328.77 | 1301.51 | 0 |
| 1731605400 | 1309.02 | 21.25 | 1.65 | 1287.77 | 1315.42 | 1287.77 | 0 |
| 1731519000 | 1287.77 | 2.2 | 0.17 | 1285.57 | 1292.8699 | 1275.13 | 0 |
| 1731432600 | 1285.57 | -24.68 | -1.88 | 1310.25 | 1310.25 | 1282.22 | 0 |
| 1731346200 | 1310.25 | 3.6 | 0.28 | 1306.65 | 1319.28 | 1306.65 | 0 |
| 1731087000 | 1306.65 | -18.88 | -1.42 | 1325.53 | 1327.84 | 1305.02 | 0 |
| 1731000600 | 1325.53 | 4.14 | 0.31 | 1321.39 | 1337.66 | 1321.39 | 0 |
| 1730914200 | 1321.39 | -5.84 | -0.44 | 1327.23 | 1340.95 | 1312.17 | 0 |
| 1730827800 | 1327.23 | 8.04 | 0.61 | 1319.19 | 1328.26 | 1315.75 | 0 |
| 1730741400 | 1319.19 | 4.29 | 0.33 | 1314.9 | 1329.22 | 1312.83 | 0 |
| 1730482200 | 1314.9 | 9.05 | 0.69 | 1305.85 | 1330.48 | 1305.85 | 0 |
| 1730395800 | 1305.85 | -1.22 | -0.09 | 1307.07 | 1310.8 | 1295.95 | 0 |
| 1730309400 | 1307.07 | -7.41 | -0.56 | 1314.48 | 1319.09 | 1304.92 | 0 |
| 1730223000 | 1314.48 | -17.16 | -1.29 | 1331.64 | 1338.1 | 1312.82 | 0 |
| 1730136600 | 1331.64 | -18.18 | -1.35 | 1349.82 | 1350.23 | 1312.45 | 0 |
| 1729873800 | 1349.82 | 8.61 | 0.64 | 1341.21 | 1353.29 | 1337.78 | 0 |
| 1729787400 | 1341.21 | 0.23 | 0.02 | 1340.98 | 1361 | 1339.08 | 0 |
| 1729701000 | 1340.98 | -10.05 | -0.74 | 1351.03 | 1353.54 | 1339.3699 | 0 |
| 1729614600 | 1351.03 | 6.43 | 0.48 | 1344.6 | 1353.79 | 1339.09 | 0 |
| 1729528200 | 1344.6 | 8.96 | 0.67 | 1335.64 | 1354.39 | 1335.39 | 0 |
| 1729269000 | 1335.64 | -6.3 | -0.47 | 1341.94 | 1355.82 | 1331.67 | 0 |
| 1729182600 | 1341.94 | 12.24 | 0.92 | 1329.7 | 1347.01 | 1329.7 | 0 |
| 1729096200 | 1329.7 | 4 | 0.30 | 1325.7 | 1340.92 | 1321.51 | 0 |
| 1729009800 | 1325.7 | -46.42 | -3.38 | 1372.1199 | 1373.1199 | 1320.1199 | 0 |
| 1728923400 | 1372.1199 | 0.08 | 0.01 | 1372.04 | 1376.72 | 1366.92 | 0 |
| 1728664200 | 1372.04 | 0.52 | 0.04 | 1371.52 | 1377.2 | 1362.96 | 0 |
| 1728577800 | 1371.52 | 9.36 | 0.69 | 1362.16 | 1377.8699 | 1362.05 | 0 |
| 1728491400 | 1362.16 | 1.08 | 0.08 | 1361.08 | 1364.82 | 1351.59 | 0 |
| 1728405000 | 1361.08 | -33.52 | -2.40 | 1394.6 | 1394.6 | 1359.34 | 0 |
| 1728318600 | 1394.6 | 14.79 | 1.07 | 1379.81 | 1398.33 | 1377.48 | 0 |
| 1728059400 | 1379.81 | 20.41 | 1.50 | 1359.4 | 1385.2 | 1359.4 | 0 |
| 1727973000 | 1359.4 | 7.45 | 0.55 | 1351.95 | 1362.83 | 1346.95 | 0 |
| 1727886600 | 1351.95 | 24.43 | 1.84 | 1327.52 | 1368.74 | 1327.52 | 0 |
| 1727800200 | 1327.52 | 22.02 | 1.69 | 1305.5 | 1331.44 | 1294.3699 | 0 |
| 1727713800 | 1305.5 | 1.44 | 0.11 | 1304.06 | 1317.47 | 1297.83 | 0 |
| 1727454600 | 1304.06 | 8.18 | 0.63 | 1295.88 | 1310.02 | 1295.42 | 0 |
| 1727368200 | 1295.88 | -44.36 | -3.31 | 1340.24 | 1340.24 | 1284.51 | 0 |
| 1727281800 | 1340.24 | -29.29 | -2.14 | 1369.53 | 1369.53 | 1335.3599 | 0 |
| 1727195400 | 1369.53 | 3.89 | 0.28 | 1365.64 | 1379.89 | 1365.64 | 0 |
| 1727109000 | 1365.64 | 10.92 | 0.81 | 1354.72 | 1372.3699 | 1354.72 | 0 |
| 1726849800 | 1354.72 | -16.29 | -1.19 | 1371.01 | 1371.94 | 1348.34 | 0 |
| 1726763400 | 1371.01 | 21.53 | 1.60 | 1349.48 | 1375.6 | 1349.48 | 0 |
| 1726677000 | 1349.48 | -0.73 | -0.05 | 1350.21 | 1354.99 | 1345.07 | 0 |
| 1726590600 | 1350.21 | 8.02 | 0.60 | 1342.19 | 1355.08 | 1342.19 | 0 |
| 1726504200 | 1342.19 | -0.93 | -0.07 | 1343.1199 | 1349.09 | 1335.13 | 0 |
| 1726245000 | 1343.1199 | 8.99 | 0.67 | 1334.13 | 1346.3 | 1334.13 | 0 |
| 1726158600 | 1334.13 | 15.1 | 1.14 | 1319.03 | 1341.13 | 1319.03 | 0 |
| 1726072200 | 1319.03 | -1.61 | -0.12 | 1320.64 | 1334.34 | 1313.1099 | 0 |
| 1725985800 | 1320.64 | -23.02 | -1.71 | 1343.66 | 1349.01 | 1316.35 | 0 |
| 1725899400 | 1343.66 | 11.46 | 0.86 | 1332.2 | 1347 | 1331.24 | 0 |
| 1725640200 | 1332.2 | -25.19 | -1.86 | 1357.39 | 1357.39 | 1331.1199 | 0 |
| 1725553800 | 1357.39 | -1.28 | -0.09 | 1358.67 | 1365.72 | 1353.1 | 0 |
| 1725467400 | 1358.67 | -10.98 | -0.80 | 1369.65 | 1373.35 | 1351.51 | 0 |
| 1725381000 | 1369.65 | -41.79 | -2.96 | 1411.44 | 1412.47 | 1369.65 | 0 |
| 1725294600 | 1411.44 | 3.26 | 0.23 | 1408.18 | 1413.92 | 1407.85 | 0 |
| 1725035400 | 1408.18 | -15.07 | -1.06 | 1423.25 | 1432.16 | 1403.19 | 0 |
| 1724949000 | 1423.25 | 9.61 | 0.68 | 1413.64 | 1425.65 | 1406.42 | 0 |
| 1724862600 | 1413.64 | -7.22 | -0.51 | 1420.8599 | 1423.14 | 1408.1199 | 0 |
| 1724776200 | 1420.8599 | 11.73 | 0.83 | 1416.31 | 1434.1099 | 1416.31 | 0 |
| 1724430600 | 1409.13 | 10.83 | 0.77 | 1398.3 | 1411.35 | 1398.3 | 0 |
| 1724344200 | 1398.3 | -7.09 | -0.50 | 1405.39 | 1405.39 | 1393.4 | 0 |
| 1724257800 | 1405.39 | -1.25 | -0.09 | 1406.64 | 1408.02 | 1395.58 | 0 |
