Hot Features
프리미엄
FTSEurofirst 300 Utilities Index (E6510)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.15 | -2.6133528349 | 464.92 | 464.92 | 449.71 | 0 | 0 | IX |
| 4 | -11.41 | -2.45809815158 | 464.18 | 474.34 | 449.71 | 0 | 0 | IX |
| 12 | -40.97 | -8.29788957751 | 493.74 | 501.83 | 449.71 | 0 | 0 | IX |
| 26 | 9.48 | 2.13855489634 | 443.29 | 501.83 | 437.8 | 0 | 0 | IX |
| 52 | -18.45 | -3.91536861763 | 471.22 | 501.83 | 418.5 | 0 | 0 | IX |
| 156 | -13.86 | -2.97023337548 | 466.63 | 501.83 | 362.49 | 0 | 0 | IX |
| 260 | 328.87 | 265.431799839 | 123.9 | 501.83 | 123.9 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 452.77 | -2.16 | -0.47 | 454.93 | 455.08 | 449.71 | 0 |
| 1734370200 | 454.93 | -2.2 | -0.48 | 457.13 | 457.14 | 453.71 | 0 |
| 1734111000 | 457.13 | -1.96 | -0.43 | 459.09 | 459.15 | 456.77 | 0 |
| 1734024600 | 459.09 | -1.03 | -0.22 | 460.12 | 461.29 | 458.82 | 0 |
| 1733938200 | 460.12 | -3.18 | -0.69 | 463.3 | 463.53 | 459.33 | 0 |
| 1733851800 | 463.3 | -1.62 | -0.35 | 464.92 | 464.92 | 461.92 | 0 |
| 1733765400 | 464.92 | -1.56 | -0.33 | 466.48 | 467.67 | 463.89 | 0 |
| 1733506200 | 466.48 | -2.27 | -0.48 | 468.75 | 470.46 | 466.13 | 0 |
| 1733419800 | 468.75 | 2.6 | 0.56 | 466.15 | 469.86 | 466.15 | 0 |
| 1733333400 | 466.15 | -3.97 | -0.84 | 470.12 | 470.37 | 466.1 | 0 |
| 1733247000 | 470.12 | -1.28 | -0.27 | 471.4 | 473.57 | 469.93 | 0 |
| 1733160600 | 471.4 | 0.31 | 0.07 | 471.09 | 474.34 | 468.51 | 0 |
| 1732901400 | 471.09 | 0.15 | 0.03 | 470.94 | 471.23 | 468.29 | 0 |
| 1732815000 | 470.94 | 4.08 | 0.87 | 466.86 | 471.71 | 466.46 | 0 |
| 1732728600 | 466.86 | 1.34 | 0.29 | 465.52 | 466.86 | 460.95 | 0 |
| 1732642200 | 465.52 | -2.92 | -0.62 | 468.44 | 469.38 | 465.2 | 0 |
| 1732555800 | 468.44 | -1.67 | -0.36 | 470.11 | 471.59 | 467.69 | 0 |
| 1732296600 | 470.11 | 8.73 | 1.89 | 461.38 | 471.1 | 461.24 | 0 |
| 1732210200 | 461.38 | -1.06 | -0.23 | 462.44 | 463.88 | 459.11 | 0 |
| 1732123800 | 462.44 | -1.75 | -0.38 | 464.19 | 467.38 | 461.08 | 0 |
| 1732037400 | 464.19 | 0.01 | 0.00 | 464.18 | 467.7 | 460.68 | 0 |
| 1731951000 | 464.18 | -2.84 | -0.61 | 467.02 | 469.2 | 461.7 | 0 |
| 1731691800 | 467.02 | 1.64 | 0.35 | 465.38 | 469.62 | 464.25 | 0 |
| 1731605400 | 465.38 | 6.51 | 1.42 | 458.87 | 465.38 | 458.45 | 0 |
| 1731519000 | 458.87 | 0.12 | 0.03 | 458.75 | 462.27 | 457.2 | 0 |
| 1731432600 | 458.75 | -8.24 | -1.76 | 466.99 | 466.99 | 458.69 | 0 |
| 1731346200 | 466.99 | 5.55 | 1.20 | 461.44 | 468.78 | 461.44 | 0 |
| 1731087000 | 461.44 | 0.71 | 0.15 | 460.73 | 464.1 | 460.73 | 0 |
| 1731000600 | 460.73 | -1.6 | -0.35 | 462.33 | 464.95 | 459.93 | 0 |
| 1730914200 | 462.33 | -13.34 | -2.80 | 475.67 | 476.18 | 458.86 | 0 |
| 1730827800 | 475.67 | 0.04 | 0.01 | 475.63 | 478.98 | 475.52 | 0 |
| 1730741400 | 475.63 | -1.22 | -0.26 | 476.85 | 480.14 | 475.63 | 0 |
| 1730482200 | 476.85 | 4.69 | 0.99 | 472.16 | 478.58 | 471.97 | 0 |
| 1730395800 | 472.16 | -6.22 | -1.30 | 478.38 | 478.38 | 469.79 | 0 |
| 1730309400 | 478.38 | -4.52 | -0.94 | 482.9 | 482.9 | 477.82 | 0 |
| 1730223000 | 482.9 | -5.67 | -1.16 | 488.57 | 491.22 | 482.3 | 0 |
| 1730136600 | 488.57 | 2.87 | 0.59 | 485.7 | 490.07 | 485.7 | 0 |
| 1729873800 | 485.7 | -2.33 | -0.48 | 488.03 | 488.03 | 484.27 | 0 |
| 1729787400 | 488.03 | -1.03 | -0.21 | 489.06 | 492.34 | 487.66 | 0 |
| 1729701000 | 489.06 | 2.43 | 0.50 | 486.63 | 491.52 | 486.63 | 0 |
| 1729614600 | 486.63 | -7.79 | -1.58 | 494.42 | 494.55 | 482 | 0 |
| 1729528200 | 494.42 | -1.48 | -0.30 | 495.9 | 495.93 | 490.74 | 0 |
| 1729269000 | 495.9 | -0.94 | -0.19 | 496.84 | 497.21 | 492.12 | 0 |
| 1729182600 | 496.84 | -1.29 | -0.26 | 498.13 | 501.83 | 496.57 | 0 |
| 1729096200 | 498.13 | 3.8 | 0.77 | 494.33 | 499.34 | 492.4 | 0 |
| 1729009800 | 494.33 | 5.04 | 1.03 | 489.29 | 497.79 | 489.29 | 0 |
| 1728923400 | 489.29 | 5.49 | 1.13 | 483.8 | 489.46 | 483.48 | 0 |
| 1728664200 | 483.8 | 3.45 | 0.72 | 480.35 | 484.21 | 479.58 | 0 |
| 1728577800 | 480.35 | -2.66 | -0.55 | 483.01 | 484.21 | 478.96 | 0 |
| 1728491400 | 483.01 | 1.37 | 0.28 | 481.64 | 485.06 | 481.56 | 0 |
| 1728405000 | 481.64 | 3.38 | 0.71 | 478.26 | 481.64 | 477.4 | 0 |
| 1728318600 | 478.26 | -2.23 | -0.46 | 480.49 | 482.09 | 477.42 | 0 |
| 1728059400 | 480.49 | -3.77 | -0.78 | 484.26 | 485.6 | 475.64 | 0 |
| 1727973000 | 484.26 | -4.65 | -0.95 | 488.91 | 489.86 | 483.18 | 0 |
| 1727886600 | 488.91 | -7.73 | -1.56 | 496.64 | 496.93 | 488.1 | 0 |
| 1727800200 | 496.64 | 1.63 | 0.33 | 495.01 | 498.02 | 493.57 | 0 |
| 1727713800 | 495.01 | -1.66 | -0.33 | 496.67 | 496.94 | 492.01 | 0 |
| 1727454600 | 496.67 | 1.58 | 0.32 | 495.09 | 498.28 | 494.85 | 0 |
| 1727368200 | 495.09 | 1.38 | 0.28 | 493.71 | 497.48 | 492.96 | 0 |
| 1727281800 | 493.71 | -0.91 | -0.18 | 494.62 | 494.62 | 489.75 | 0 |
| 1727195400 | 494.62 | 0.88 | 0.18 | 493.74 | 494.62 | 488.01 | 0 |
| 1727109000 | 493.74 | 5.54 | 1.13 | 488.2 | 494.22 | 488.2 | 0 |
| 1726849800 | 488.2 | 3.62 | 0.75 | 484.58 | 489.6 | 484.58 | 0 |
| 1726763400 | 484.58 | -9.3 | -1.88 | 493.88 | 496.06 | 481.79 | 0 |
| 1726677000 | 493.88 | -4.48 | -0.90 | 498.36 | 499.35 | 493.39 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
