Hot Features
프리미엄
FTSEurofirst 300 Eurozone Financial Services Index (EB3020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23.16 | 1.88211583627 | 1230.53 | 1258.99 | 1230.53 | 0 | 0 | IX |
| 4 | -24.16 | -1.89067574441 | 1277.85 | 1307.83 | 1218.82 | 0 | 0 | IX |
| 12 | 20.16 | 1.63433398458 | 1233.53 | 1307.83 | 1218.82 | 0 | 0 | IX |
| 26 | 64.48 | 5.42208693166 | 1189.21 | 1307.83 | 1093.99 | 0 | 0 | IX |
| 52 | 208.84 | 19.9875580227 | 1044.85 | 1307.83 | 1044.85 | 0 | 0 | IX |
| 156 | 129.27 | 11.4965937995 | 1124.42 | 1307.83 | 934.79 | 0 | 0 | IX |
| 260 | 1139.47 | 997.609875679 | 114.22 | 1307.83 | 114.22 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 1245.71 | -1.86 | -0.15 | 1247.57 | 1256.59 | 1244.31 | 0 |
| 1732037400 | 1247.57 | -7.8 | -0.62 | 1255.3699 | 1258.99 | 1233.33 | 0 |
| 1731951000 | 1255.3699 | 10.92 | 0.88 | 1244.45 | 1255.3699 | 1240.71 | 0 |
| 1731691800 | 1244.45 | -2.97 | -0.24 | 1247.42 | 1249.15 | 1238.25 | 0 |
| 1731605400 | 1247.42 | 16.89 | 1.37 | 1230.53 | 1247.42 | 1230.53 | 0 |
| 1731519000 | 1230.53 | -2 | -0.16 | 1232.53 | 1237.8 | 1218.82 | 0 |
| 1731432600 | 1232.53 | -41.51 | -3.26 | 1274.04 | 1274.04 | 1230.43 | 0 |
| 1731346200 | 1274.04 | 14.87 | 1.18 | 1259.17 | 1276.8699 | 1259.17 | 0 |
| 1731087000 | 1259.17 | -2.43 | -0.19 | 1261.6 | 1266.35 | 1252.6 | 0 |
| 1731000600 | 1261.6 | -0.28 | -0.02 | 1261.88 | 1270.93 | 1261.35 | 0 |
| 1730914200 | 1261.88 | -14.44 | -1.13 | 1276.32 | 1295.13 | 1258.6 | 0 |
| 1730827800 | 1276.32 | 0.2 | 0.02 | 1276.1199 | 1281.28 | 1272.53 | 0 |
| 1730741400 | 1276.1199 | -5.07 | -0.40 | 1281.19 | 1284.27 | 1274.26 | 0 |
| 1730482200 | 1281.19 | 13.25 | 1.05 | 1267.94 | 1284.44 | 1266.94 | 0 |
| 1730395800 | 1267.94 | -6.86 | -0.54 | 1274.8 | 1274.8 | 1260.45 | 0 |
| 1730309400 | 1274.8 | -18.12 | -1.40 | 1292.92 | 1292.92 | 1272.83 | 0 |
| 1730223000 | 1292.92 | -6.1 | -0.47 | 1299.02 | 1307.83 | 1292.78 | 0 |
| 1730136600 | 1299.02 | 11.22 | 0.87 | 1287.8 | 1300.46 | 1282.22 | 0 |
| 1729873800 | 1287.8 | 0.05 | 0.00 | 1287.75 | 1291.3599 | 1281.17 | 0 |
| 1729787400 | 1287.75 | 9.9 | 0.77 | 1277.85 | 1296.29 | 1277.85 | 0 |
| 1729701000 | 1277.85 | -16.04 | -1.24 | 1293.89 | 1293.99 | 1274.1099 | 0 |
| 1729614600 | 1293.89 | -2.31 | -0.18 | 1296.2 | 1296.38 | 1284.71 | 0 |
| 1729528200 | 1296.2 | -8.27 | -0.63 | 1304.47 | 1305.51 | 1295 | 0 |
| 1729269000 | 1304.47 | 2.92 | 0.22 | 1301.55 | 1304.47 | 1295.03 | 0 |
| 1729182600 | 1301.55 | 12.8 | 0.99 | 1288.75 | 1303.1 | 1287.24 | 0 |
| 1729096200 | 1288.75 | 3.08 | 0.24 | 1285.67 | 1293.76 | 1284.13 | 0 |
| 1729009800 | 1285.67 | 5.68 | 0.44 | 1279.99 | 1293.71 | 1279.99 | 0 |
| 1728923400 | 1279.99 | 11.92 | 0.94 | 1268.07 | 1279.99 | 1268.07 | 0 |
| 1728664200 | 1268.07 | 11.87 | 0.94 | 1256.2 | 1269.83 | 1256.2 | 0 |
| 1728577800 | 1256.2 | -11.26 | -0.89 | 1267.46 | 1267.46 | 1256.2 | 0 |
| 1728491400 | 1267.46 | 2.72 | 0.22 | 1264.74 | 1267.46 | 1258.29 | 0 |
| 1728405000 | 1264.74 | 8.28 | 0.66 | 1256.46 | 1264.74 | 1250.02 | 0 |
| 1728318600 | 1256.46 | 6.1 | 0.49 | 1250.3599 | 1262.34 | 1250.01 | 0 |
| 1728059400 | 1250.3599 | -8.67 | -0.69 | 1259.03 | 1261.57 | 1248.23 | 0 |
| 1727973000 | 1259.03 | -6.37 | -0.50 | 1265.4 | 1265.4 | 1254.22 | 0 |
| 1727886600 | 1265.4 | 6.92 | 0.55 | 1258.48 | 1265.4 | 1253.93 | 0 |
| 1727800200 | 1258.48 | -0.29 | -0.02 | 1258.77 | 1269.5 | 1255.75 | 0 |
| 1727713800 | 1258.77 | -10.74 | -0.85 | 1269.51 | 1269.51 | 1253.53 | 0 |
| 1727454600 | 1269.51 | 8.22 | 0.65 | 1261.29 | 1273.91 | 1259.3699 | 0 |
| 1727368200 | 1261.29 | -0.08 | -0.01 | 1261.3699 | 1267.13 | 1254.47 | 0 |
| 1727281800 | 1261.3699 | 3.58 | 0.28 | 1257.79 | 1262.38 | 1255.39 | 0 |
| 1727195400 | 1257.79 | -8.8 | -0.69 | 1266.59 | 1272.72 | 1249.47 | 0 |
| 1727109000 | 1266.59 | 9.89 | 0.79 | 1256.7 | 1266.59 | 1254.6199 | 0 |
| 1726849800 | 1256.7 | 5.21 | 0.42 | 1251.49 | 1262.77 | 1249.21 | 0 |
| 1726763400 | 1251.49 | 9.48 | 0.76 | 1242.01 | 1252.19 | 1233.8699 | 0 |
| 1726677000 | 1242.01 | -3.72 | -0.30 | 1245.73 | 1249.52 | 1236.24 | 0 |
| 1726590600 | 1245.73 | -6.26 | -0.50 | 1251.99 | 1257.83 | 1245.73 | 0 |
| 1726504200 | 1251.99 | -2.66 | -0.21 | 1254.65 | 1256.16 | 1250.81 | 0 |
| 1726245000 | 1254.65 | 5.01 | 0.40 | 1249.64 | 1254.65 | 1249.57 | 0 |
| 1726158600 | 1249.64 | 12.72 | 1.03 | 1236.92 | 1251.8599 | 1236.92 | 0 |
| 1726072200 | 1236.92 | -8.34 | -0.67 | 1245.26 | 1248.01 | 1235.06 | 0 |
| 1725985800 | 1245.26 | -15.57 | -1.23 | 1260.83 | 1261.29 | 1243.32 | 0 |
| 1725899400 | 1260.83 | 19.75 | 1.59 | 1241.08 | 1261.41 | 1241.08 | 0 |
| 1725640200 | 1241.08 | 4.07 | 0.33 | 1237.01 | 1250.24 | 1230.45 | 0 |
| 1725553800 | 1237.01 | -0.35 | -0.03 | 1237.3599 | 1242.78 | 1234.48 | 0 |
| 1725467400 | 1237.3599 | 2.74 | 0.22 | 1234.6199 | 1242.43 | 1229.75 | 0 |
| 1725381000 | 1234.6199 | -6 | -0.48 | 1240.6199 | 1245.75 | 1232.85 | 0 |
| 1725294600 | 1240.6199 | -4.03 | -0.32 | 1244.65 | 1245.13 | 1238.63 | 0 |
| 1725035400 | 1244.65 | 2.12 | 0.17 | 1242.53 | 1247.1 | 1240.44 | 0 |
| 1724949000 | 1242.53 | 9 | 0.73 | 1233.53 | 1242.53 | 1232.23 | 0 |
| 1724862600 | 1233.53 | 11.47 | 0.94 | 1222.06 | 1235.72 | 1222.06 | 0 |
| 1724776200 | 1222.06 | 5.95 | 0.49 | 1218.6 | 1224.47 | 1218.13 | 0 |
| 1724430600 | 1216.1099 | 5.28 | 0.44 | 1210.83 | 1220.92 | 1210.83 | 0 |
| 1724344200 | 1210.83 | 5.4 | 0.45 | 1205.43 | 1213.28 | 1205.43 | 0 |
| 1724257800 | 1205.43 | 7.76 | 0.65 | 1197.67 | 1206.18 | 1197.67 | 0 |
