Hot Features
프리미엄
FTSEurofirst 300 Eurozone Technology Index (EB1010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 32.39 | 2.74217308116 | 1181.18 | 1217.17 | 1161.78 | 0 | 0 | IX |
| 4 | 57.43 | 4.96739149238 | 1156.14 | 1217.17 | 1106.2 | 0 | 0 | IX |
| 12 | 137.26 | 12.7528314333 | 1076.31 | 1217.17 | 1022.35 | 0 | 0 | IX |
| 26 | 151.19 | 14.2312543534 | 1062.38 | 1217.17 | 1015.16 | 0 | 0 | IX |
| 52 | 108.4 | 9.80844575948 | 1105.17 | 1265.49 | 980.35 | 0 | 0 | IX |
| 156 | 375.25 | 44.7621433343 | 838.32 | 1265.49 | 597.02 | 0 | 0 | IX |
| 260 | 1073.61 | 767.083452415 | 139.96 | 1265.49 | 139.96 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1214.66 | 14.37 | 1.20 | 1200.29 | 1215.1099 | 1200.29 | 0 |
| 1738776600 | 1200.29 | 4.13 | 0.35 | 1196.16 | 1200.29 | 1185.09 | 0 |
| 1738690200 | 1196.16 | 20.51 | 1.74 | 1175.65 | 1196.65 | 1175.65 | 0 |
| 1738603800 | 1175.65 | -20.17 | -1.69 | 1195.82 | 1195.82 | 1161.78 | 0 |
| 1738344600 | 1195.82 | 14.64 | 1.24 | 1181.18 | 1202.24 | 1181.18 | 0 |
| 1738258200 | 1181.18 | 13.47 | 1.15 | 1167.71 | 1187.33 | 1167.71 | 0 |
| 1738171800 | 1167.71 | 30.64 | 2.69 | 1137.07 | 1191.76 | 1137.07 | 0 |
| 1738085400 | 1137.07 | 0.3 | 0.03 | 1136.77 | 1153.75 | 1124 | 0 |
| 1737999000 | 1136.77 | -40.46 | -3.44 | 1177.23 | 1177.23 | 1106.2 | 0 |
| 1737739800 | 1177.23 | -5.1 | -0.43 | 1182.33 | 1194.33 | 1174.01 | 0 |
| 1737653400 | 1182.33 | -20.47 | -1.70 | 1202.8 | 1202.8 | 1173.83 | 0 |
| 1737567000 | 1202.8 | 19.93 | 1.68 | 1182.8699 | 1209 | 1182.8699 | 0 |
| 1737480600 | 1182.8699 | -8.03 | -0.67 | 1190.9 | 1194.17 | 1178.13 | 0 |
| 1737394200 | 1190.9 | 5.64 | 0.48 | 1185.26 | 1191.99 | 1179.24 | 0 |
| 1737135000 | 1185.26 | 2.85 | 0.24 | 1182.41 | 1190.72 | 1174.63 | 0 |
| 1737048600 | 1182.41 | 24.71 | 2.13 | 1157.7 | 1183.49 | 1157.7 | 0 |
| 1736962200 | 1157.7 | 14.13 | 1.24 | 1143.57 | 1164.73 | 1139.15 | 0 |
| 1736875800 | 1143.57 | 8.1 | 0.71 | 1135.47 | 1155.83 | 1135.47 | 0 |
| 1736789400 | 1135.47 | -14.09 | -1.23 | 1125.09 | 1137.1099 | 1122.19 | 0 |
| 1736530200 | 1149.56 | -6.58 | -0.57 | 1156.14 | 1161.22 | 1142.38 | 0 |
| 1736443800 | 1156.14 | 6.23 | 0.54 | 1149.91 | 1156.14 | 1143.1 | 0 |
| 1736357400 | 1149.91 | -11.86 | -1.02 | 1161.77 | 1172.01 | 1144.42 | 0 |
| 1736271000 | 1161.77 | 2.06 | 0.18 | 1159.71 | 1171.05 | 1150.96 | 0 |
| 1736184600 | 1159.71 | 49.19 | 4.43 | 1110.52 | 1159.71 | 1110.52 | 0 |
| 1735925400 | 1110.52 | -10.71 | -0.96 | 1121.23 | 1121.23 | 1101.95 | 0 |
| 1735839000 | 1121.23 | 10.9 | 0.98 | 1110.33 | 1121.56 | 1107.27 | 0 |
| 1735666200 | 1110.33 | 6.48 | 0.59 | 1103.85 | 1110.98 | 1102.71 | 0 |
| 1735579800 | 1103.85 | -17.61 | -1.57 | 1121.46 | 1121.46 | 1101.63 | 0 |
| 1735320600 | 1121.46 | 3.51 | 0.31 | 1117.95 | 1129.83 | 1114.57 | 0 |
| 1735061400 | 1117.95 | 3.81 | 0.34 | 1114.14 | 1119.92 | 1114.14 | 0 |
| 1734975000 | 1114.14 | -2.73 | -0.24 | 1116.8699 | 1119.82 | 1107.77 | 0 |
| 1734715800 | 1116.8699 | -2.37 | -0.21 | 1119.24 | 1120.31 | 1096.1 | 0 |
| 1734629400 | 1119.24 | -28.81 | -2.51 | 1148.05 | 1148.05 | 1115.1099 | 0 |
| 1734543000 | 1148.05 | 13.46 | 1.19 | 1134.59 | 1152.01 | 1134.59 | 0 |
| 1734456600 | 1134.59 | 7.63 | 0.68 | 1126.96 | 1145.16 | 1122.91 | 0 |
| 1734370200 | 1126.96 | -2.11 | -0.19 | 1129.07 | 1129.22 | 1119.92 | 0 |
| 1734111000 | 1129.07 | 0.25 | 0.02 | 1128.82 | 1133.64 | 1124.47 | 0 |
| 1734024600 | 1128.82 | 5.97 | 0.53 | 1122.85 | 1131.83 | 1120 | 0 |
| 1733938200 | 1122.85 | 3.36 | 0.30 | 1119.49 | 1123.43 | 1111.97 | 0 |
| 1733851800 | 1119.49 | -6.37 | -0.57 | 1125.8599 | 1130.34 | 1118.96 | 0 |
| 1733765400 | 1125.8599 | 0.96 | 0.09 | 1124.9 | 1130.24 | 1117.29 | 0 |
| 1733506200 | 1124.9 | 3.64 | 0.32 | 1121.26 | 1124.9 | 1113.7 | 0 |
| 1733419800 | 1121.26 | 0.24 | 0.02 | 1121.02 | 1130.06 | 1115.79 | 0 |
| 1733333400 | 1121.02 | 20.7 | 1.88 | 1100.32 | 1123.5 | 1100.32 | 0 |
| 1733247000 | 1100.32 | 13.71 | 1.26 | 1086.6099 | 1103.41 | 1084.8 | 0 |
| 1733160600 | 1086.6099 | 15.77 | 1.47 | 1070.84 | 1086.6099 | 1059.74 | 0 |
| 1732901400 | 1070.84 | 19.79 | 1.88 | 1051.05 | 1074.08 | 1047.65 | 0 |
| 1732815000 | 1051.05 | 11.28 | 1.08 | 1039.77 | 1063.5 | 1039.77 | 0 |
| 1732728600 | 1039.77 | -15.54 | -1.47 | 1055.31 | 1055.31 | 1037.31 | 0 |
| 1732642200 | 1055.31 | -9.03 | -0.85 | 1064.34 | 1064.34 | 1051.23 | 0 |
| 1732555800 | 1064.34 | 4.45 | 0.42 | 1059.89 | 1073.52 | 1059.89 | 0 |
| 1732296600 | 1059.89 | 12.43 | 1.19 | 1047.46 | 1064.93 | 1046.4 | 0 |
| 1732210200 | 1047.46 | 15.86 | 1.54 | 1031.6 | 1047.72 | 1023.24 | 0 |
| 1732123800 | 1031.6 | -4.27 | -0.41 | 1035.8699 | 1046.71 | 1026.98 | 0 |
| 1732037400 | 1035.8699 | -3.76 | -0.36 | 1039.63 | 1044.27 | 1022.35 | 0 |
| 1731951000 | 1039.63 | -2.64 | -0.25 | 1042.27 | 1042.27 | 1026.4 | 0 |
| 1731691800 | 1042.27 | -34.04 | -3.16 | 1076.31 | 1076.31 | 1041.91 | 0 |
| 1731605400 | 1076.31 | 34.77 | 3.34 | 1041.54 | 1076.31 | 1041.54 | 0 |
| 1731519000 | 1041.54 | -9.49 | -0.90 | 1051.03 | 1051.03 | 1032.42 | 0 |
| 1731432600 | 1051.03 | 0.47 | 0.04 | 1050.56 | 1063.43 | 1044.1 | 0 |
| 1731346200 | 1050.56 | 7.23 | 0.69 | 1043.33 | 1060.42 | 1043.33 | 0 |
| 1731087000 | 1043.33 | -3.22 | -0.31 | 1046.55 | 1058.89 | 1034.89 | 0 |
| 1731000600 | 1046.55 | 26.78 | 2.63 | 1019.77 | 1048.91 | 1019.77 | 0 |
