Hot Features
프리미엄
FTSEurofirst 300 Construction and Materials Index (E5010)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.28 | 0.490186976623 | 1077.14 | 1083.94 | 1051.45 | 0 | 0 | IX |
| 4 | 38.85 | 3.72279770404 | 1043.57 | 1098.33 | 1034.42 | 0 | 0 | IX |
| 12 | 38.88 | 3.72577955804 | 1043.54 | 1098.33 | 1015.01 | 0 | 0 | IX |
| 26 | 46.35 | 4.47363595124 | 1036.07 | 1098.33 | 933.92 | 0 | 0 | IX |
| 52 | 214.05 | 24.6496309177 | 868.37 | 1098.33 | 868.37 | 0 | 0 | IX |
| 156 | 179.57 | 19.8892396301 | 902.85 | 1098.33 | 638.27 | 0 | 0 | IX |
| 260 | 940.52 | 662.804792107 | 141.9 | 1098.33 | 141.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1082.42 | 9.14 | 0.85 | 1073.28 | 1083.94 | 1066.84 | 0 |
| 1732210200 | 1073.28 | 3.95 | 0.37 | 1069.33 | 1075.05 | 1062.76 | 0 |
| 1732123800 | 1069.33 | 2.27 | 0.21 | 1067.06 | 1081.48 | 1067.06 | 0 |
| 1732037400 | 1067.06 | -4.82 | -0.45 | 1071.88 | 1077.44 | 1051.45 | 0 |
| 1731951000 | 1071.88 | 0.04 | 0.00 | 1071.84 | 1073.43 | 1064.39 | 0 |
| 1731691800 | 1071.84 | -5.3 | -0.49 | 1077.14 | 1080.76 | 1070.85 | 0 |
| 1731605400 | 1077.14 | 7.81 | 0.73 | 1069.33 | 1080.4 | 1066.39 | 0 |
| 1731519000 | 1069.33 | -4.62 | -0.43 | 1073.95 | 1074.68 | 1063.52 | 0 |
| 1731432600 | 1073.95 | -22.02 | -2.01 | 1095.97 | 1095.97 | 1073.75 | 0 |
| 1731346200 | 1095.97 | 23.07 | 2.15 | 1072.9 | 1098.33 | 1072.9 | 0 |
| 1731087000 | 1072.9 | -6.97 | -0.65 | 1079.8699 | 1080.47 | 1065.69 | 0 |
| 1731000600 | 1079.8699 | 14.65 | 1.38 | 1065.22 | 1085.13 | 1065.22 | 0 |
| 1730914200 | 1065.22 | 6.96 | 0.66 | 1058.26 | 1096.1199 | 1058.26 | 0 |
| 1730827800 | 1058.26 | 4.78 | 0.45 | 1053.48 | 1058.64 | 1048.89 | 0 |
| 1730741400 | 1053.48 | -5.51 | -0.52 | 1058.99 | 1060.88 | 1052.76 | 0 |
| 1730482200 | 1058.99 | 7.87 | 0.75 | 1051.1199 | 1059.98 | 1049.77 | 0 |
| 1730395800 | 1051.1199 | -1.73 | -0.16 | 1052.85 | 1055.02 | 1044.15 | 0 |
| 1730309400 | 1052.85 | -3.77 | -0.36 | 1056.6199 | 1058.1 | 1040.97 | 0 |
| 1730223000 | 1056.6199 | -5.25 | -0.49 | 1061.8699 | 1070.43 | 1054.8599 | 0 |
| 1730136600 | 1061.8699 | 21.55 | 2.07 | 1040.32 | 1062.78 | 1040.32 | 0 |
| 1729873800 | 1040.32 | -3.25 | -0.31 | 1043.57 | 1048.56 | 1034.42 | 0 |
| 1729787400 | 1043.57 | -2.55 | -0.24 | 1046.1199 | 1050.79 | 1043.57 | 0 |
| 1729701000 | 1046.1199 | -6.84 | -0.65 | 1052.96 | 1054.8699 | 1042.88 | 0 |
| 1729614600 | 1052.96 | -7.72 | -0.73 | 1060.68 | 1061.22 | 1044.57 | 0 |
| 1729528200 | 1060.68 | -9.2 | -0.86 | 1069.88 | 1071.42 | 1059.92 | 0 |
| 1729269000 | 1069.88 | 0.57 | 0.05 | 1069.31 | 1071.3 | 1065.46 | 0 |
| 1729182600 | 1069.31 | 7.42 | 0.70 | 1061.89 | 1075.66 | 1061.59 | 0 |
| 1729096200 | 1061.89 | 1.52 | 0.14 | 1060.3699 | 1065.45 | 1055.31 | 0 |
| 1729009800 | 1060.3699 | 2.89 | 0.27 | 1057.48 | 1067.07 | 1057.35 | 0 |
| 1728923400 | 1057.48 | 4.94 | 0.47 | 1052.54 | 1057.55 | 1052.03 | 0 |
| 1728664200 | 1052.54 | 2.25 | 0.21 | 1050.29 | 1053.06 | 1046.27 | 0 |
| 1728577800 | 1050.29 | -4.07 | -0.39 | 1054.3599 | 1055.03 | 1044.47 | 0 |
| 1728491400 | 1054.3599 | 9.78 | 0.94 | 1044.58 | 1054.81 | 1044.58 | 0 |
| 1728405000 | 1044.58 | -0.74 | -0.07 | 1045.32 | 1046.93 | 1039.39 | 0 |
| 1728318600 | 1045.32 | 3.63 | 0.35 | 1041.69 | 1049.47 | 1037.64 | 0 |
| 1728059400 | 1041.69 | 3.17 | 0.31 | 1038.52 | 1047.82 | 1037.01 | 0 |
| 1727973000 | 1038.52 | -22.21 | -2.09 | 1060.73 | 1060.73 | 1035.3599 | 0 |
| 1727886600 | 1060.73 | -0.45 | -0.04 | 1061.18 | 1063.59 | 1052.14 | 0 |
| 1727800200 | 1061.18 | -3.27 | -0.31 | 1064.45 | 1077.03 | 1056.65 | 0 |
| 1727713800 | 1064.45 | -18.97 | -1.75 | 1083.42 | 1083.7 | 1062.33 | 0 |
| 1727454600 | 1083.42 | -2.54 | -0.23 | 1085.96 | 1088.39 | 1080.51 | 0 |
| 1727368200 | 1085.96 | 10.89 | 1.01 | 1075.07 | 1091.13 | 1074.85 | 0 |
| 1727281800 | 1075.07 | 5.75 | 0.54 | 1069.32 | 1075.34 | 1062.76 | 0 |
| 1727195400 | 1069.32 | 3.12 | 0.29 | 1066.2 | 1076.02 | 1063.9 | 0 |
| 1727109000 | 1066.2 | 0.08 | 0.01 | 1066.1199 | 1070.58 | 1059.3 | 0 |
| 1726849800 | 1066.1199 | -13.91 | -1.29 | 1080.03 | 1080.03 | 1063.92 | 0 |
| 1726763400 | 1080.03 | 22.02 | 2.08 | 1058.01 | 1083.74 | 1057.6 | 0 |
| 1726677000 | 1058.01 | -2.08 | -0.20 | 1060.09 | 1061.14 | 1053.97 | 0 |
| 1726590600 | 1060.09 | 16.64 | 1.59 | 1043.45 | 1062.8 | 1043.45 | 0 |
| 1726504200 | 1043.45 | 1.71 | 0.16 | 1041.74 | 1045.29 | 1035.74 | 0 |
| 1726245000 | 1041.74 | 14.15 | 1.38 | 1027.59 | 1044.24 | 1027.59 | 0 |
| 1726158600 | 1027.59 | 6.03 | 0.59 | 1021.56 | 1039.1 | 1020.28 | 0 |
| 1726072200 | 1021.56 | -4.9 | -0.48 | 1026.46 | 1032.8599 | 1015.98 | 0 |
| 1725985800 | 1026.46 | 2.23 | 0.22 | 1024.23 | 1034.88 | 1022.08 | 0 |
| 1725899400 | 1024.23 | 8.12 | 0.80 | 1016.11 | 1027.93 | 1015.77 | 0 |
| 1725640200 | 1016.11 | -7.81 | -0.76 | 1023.92 | 1035.15 | 1015.01 | 0 |
| 1725553800 | 1023.92 | -5.03 | -0.49 | 1028.95 | 1035.76 | 1023.92 | 0 |
| 1725467400 | 1028.95 | -16.83 | -1.61 | 1045.78 | 1046.17 | 1025.6199 | 0 |
| 1725381000 | 1045.78 | -9.22 | -0.87 | 1055 | 1060.01 | 1040.28 | 0 |
| 1725294600 | 1055 | 5.27 | 0.50 | 1049.73 | 1055 | 1043.06 | 0 |
| 1725035400 | 1049.73 | 6.19 | 0.59 | 1043.54 | 1052.45 | 1043.54 | 0 |
| 1724949000 | 1043.54 | 8.3 | 0.80 | 1035.24 | 1045.03 | 1035.24 | 0 |
| 1724862600 | 1035.24 | 5.85 | 0.57 | 1029.39 | 1039.3699 | 1029.39 | 0 |
| 1724776200 | 1029.39 | -5.21 | -0.50 | 1036.23 | 1036.4 | 1029.39 | 0 |
| 1724430600 | 1034.6 | 11.52 | 1.13 | 1023.08 | 1035.52 | 1023.08 | 0 |
