Hot Features
프리미엄
FTSEurofirst 300 Gas Water and Multi utilities Index (E3X651020)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.13 | 1.77235698 | 1530.73 | 1565.27 | 1494.48 | 0 | 0 | IX |
| 4 | 48.03 | 3.18115284502 | 1509.83 | 1574.28 | 1494.48 | 0 | 0 | IX |
| 12 | -93.41 | -5.65685805471 | 1651.27 | 1658.69 | 1494.48 | 0 | 0 | IX |
| 26 | -12.51 | -0.796627546374 | 1570.37 | 1726.52 | 1494.48 | 0 | 0 | IX |
| 52 | -125.4 | -7.44982949752 | 1683.26 | 1728.37 | 1448.23 | 0 | 0 | IX |
| 156 | -187.22 | -10.7284479795 | 1745.08 | 1785.52 | 1270.18 | 0 | 0 | IX |
| 260 | 1443.21 | 1258.79633668 | 114.65 | 1785.52 | 114.65 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1557.8599 | 22.01 | 1.43 | 1533.81 | 1565.27 | 1533.81 | 0 |
| 1737048600 | 1535.85 | 11.81 | 0.77 | 1522.55 | 1535.85 | 1509.39 | 0 |
| 1736962200 | 1524.04 | 29.2 | 1.95 | 1495.7 | 1527.17 | 1495.7 | 0 |
| 1736875800 | 1494.84 | -6.2 | -0.41 | 1500.48 | 1507.04 | 1494.48 | 0 |
| 1736789400 | 1501.04 | 2.25 | 0.15 | 1514.3699 | 1515.16 | 1499.55 | 0 |
| 1736530200 | 1498.79 | -31.94 | -2.09 | 1530.73 | 1530.73 | 1496.17 | 0 |
| 1736443800 | 1530.73 | -8.62 | -0.56 | 1539.35 | 1546.32 | 1528.82 | 0 |
| 1736357400 | 1539.35 | -14.63 | -0.94 | 1553.98 | 1554.78 | 1523.01 | 0 |
| 1736271000 | 1553.98 | -4.72 | -0.30 | 1558.7 | 1565.6199 | 1544.81 | 0 |
| 1736184600 | 1558.7 | -7.77 | -0.50 | 1566.47 | 1568.25 | 1544.14 | 0 |
| 1735925400 | 1566.47 | 0.54 | 0.03 | 1565.93 | 1574.28 | 1562.82 | 0 |
| 1735839000 | 1565.93 | 20.46 | 1.32 | 1545.47 | 1568.46 | 1544.93 | 0 |
| 1735666200 | 1545.47 | 9.17 | 0.60 | 1536.3 | 1545.76 | 1533.94 | 0 |
| 1735579800 | 1536.3 | 1.31 | 0.09 | 1534.99 | 1536.92 | 1531.8599 | 0 |
| 1735320600 | 1534.99 | 7.34 | 0.48 | 1527.65 | 1534.99 | 1511.22 | 0 |
| 1735061400 | 1527.65 | 3.64 | 0.24 | 1524.01 | 1531.51 | 1524.01 | 0 |
| 1734975000 | 1524.01 | 10.16 | 0.67 | 1513.85 | 1524.01 | 1511.45 | 0 |
| 1734715800 | 1513.85 | 4.02 | 0.27 | 1509.83 | 1516.16 | 1496.04 | 0 |
| 1734629400 | 1509.83 | -6.73 | -0.44 | 1516.56 | 1517.27 | 1499.3599 | 0 |
| 1734543000 | 1516.56 | -12.04 | -0.79 | 1528.6 | 1529.47 | 1509.15 | 0 |
| 1734456600 | 1528.6 | -11.94 | -0.78 | 1540.54 | 1541.43 | 1518.13 | 0 |
| 1734370200 | 1540.54 | -18.39 | -1.18 | 1558.93 | 1558.95 | 1535.34 | 0 |
| 1734111000 | 1558.93 | -7.7 | -0.49 | 1566.63 | 1566.63 | 1555.45 | 0 |
| 1734024600 | 1566.63 | -4.71 | -0.30 | 1571.34 | 1575.45 | 1565.03 | 0 |
| 1733938200 | 1571.34 | -12.33 | -0.78 | 1583.67 | 1585.95 | 1569.02 | 0 |
| 1733851800 | 1583.67 | -10.96 | -0.69 | 1594.63 | 1594.63 | 1578.74 | 0 |
| 1733765400 | 1594.63 | 6.51 | 0.41 | 1588.1199 | 1596.83 | 1584.67 | 0 |
| 1733506200 | 1588.1199 | -6.69 | -0.42 | 1594.81 | 1603.48 | 1586.45 | 0 |
| 1733419800 | 1594.81 | 7.29 | 0.46 | 1587.52 | 1600.03 | 1586.67 | 0 |
| 1733333400 | 1587.52 | -14.77 | -0.92 | 1602.29 | 1603.73 | 1586.95 | 0 |
| 1733247000 | 1602.29 | -11.55 | -0.72 | 1613.84 | 1617.67 | 1602.29 | 0 |
| 1733160600 | 1613.84 | 2.09 | 0.13 | 1611.75 | 1624.15 | 1601.96 | 0 |
| 1732901400 | 1611.75 | 2.19 | 0.14 | 1609.56 | 1612.32 | 1601.94 | 0 |
| 1732815000 | 1609.56 | 20.72 | 1.30 | 1588.84 | 1612.8599 | 1588.84 | 0 |
| 1732728600 | 1588.84 | -1.41 | -0.09 | 1590.25 | 1591.43 | 1568.19 | 0 |
| 1732642200 | 1590.25 | -9.96 | -0.62 | 1600.21 | 1601.93 | 1589.8599 | 0 |
| 1732555800 | 1600.21 | -8.97 | -0.56 | 1609.18 | 1615.8 | 1591.26 | 0 |
| 1732296600 | 1609.18 | 29.51 | 1.87 | 1579.67 | 1615.27 | 1578.8599 | 0 |
| 1732210200 | 1579.67 | -13.37 | -0.84 | 1593.04 | 1593.04 | 1569.46 | 0 |
| 1732123800 | 1593.04 | -6.11 | -0.38 | 1599.15 | 1609.54 | 1588.46 | 0 |
| 1732037400 | 1599.15 | 4.03 | 0.25 | 1595.1199 | 1610.55 | 1587.47 | 0 |
| 1731951000 | 1595.1199 | -2.24 | -0.14 | 1597.3599 | 1609.47 | 1584.56 | 0 |
| 1731691800 | 1597.3599 | 0.35 | 0.02 | 1597.01 | 1610.51 | 1590.1 | 0 |
| 1731605400 | 1597.01 | 12.07 | 0.76 | 1584.94 | 1597.99 | 1583.1199 | 0 |
| 1731519000 | 1584.94 | 0.6 | 0.04 | 1584.34 | 1606.54 | 1578.82 | 0 |
| 1731432600 | 1584.34 | -27.72 | -1.72 | 1612.06 | 1612.06 | 1581.14 | 0 |
| 1731346200 | 1612.06 | 23.89 | 1.50 | 1588.17 | 1617.82 | 1588.17 | 0 |
| 1731087000 | 1588.17 | -6.56 | -0.41 | 1594.73 | 1600.72 | 1586.22 | 0 |
| 1731000600 | 1594.73 | 1.63 | 0.10 | 1593.1 | 1612.35 | 1591.54 | 0 |
| 1730914200 | 1593.1 | -19.69 | -1.22 | 1612.79 | 1619.34 | 1576.3 | 0 |
| 1730827800 | 1612.79 | 6.86 | 0.43 | 1605.93 | 1620.33 | 1605.93 | 0 |
| 1730741400 | 1605.93 | -5.71 | -0.35 | 1611.64 | 1623.6099 | 1605.93 | 0 |
| 1730482200 | 1611.64 | 13.91 | 0.87 | 1597.73 | 1620.24 | 1594.2 | 0 |
| 1730395800 | 1597.73 | -22.93 | -1.41 | 1620.66 | 1620.66 | 1587.63 | 0 |
| 1730309400 | 1620.66 | -14.78 | -0.90 | 1635.44 | 1635.68 | 1617.15 | 0 |
| 1730223000 | 1635.44 | -14.22 | -0.86 | 1649.66 | 1658.69 | 1632.03 | 0 |
| 1730136600 | 1649.66 | 11.61 | 0.71 | 1638.05 | 1656.09 | 1638.05 | 0 |
| 1729873800 | 1638.05 | -13.22 | -0.80 | 1651.27 | 1651.27 | 1634.24 | 0 |
| 1729787400 | 1651.27 | -4.01 | -0.24 | 1655.28 | 1667.34 | 1649.92 | 0 |
| 1729701000 | 1655.28 | 3.75 | 0.23 | 1651.53 | 1663.57 | 1651.53 | 0 |
| 1729614600 | 1651.53 | -20.65 | -1.23 | 1672.18 | 1673.1199 | 1633.96 | 0 |
| 1729528200 | 1672.18 | -11.64 | -0.69 | 1683.82 | 1685.19 | 1665.76 | 0 |
| 1729269000 | 1683.82 | -0.85 | -0.05 | 1684.67 | 1686.76 | 1672.44 | 0 |
