Hot Features
프리미엄
FTSEurofirst 300 Eurozone Real Estate Index (EB3510)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.23 | 1.57963091607 | 331.09 | 338.88 | 318.6 | 0 | 0 | IX |
| 4 | 2.47 | 0.739853227497 | 333.85 | 347.25 | 318.6 | 0 | 0 | IX |
| 12 | -26.37 | -7.27067192368 | 362.69 | 370.64 | 318.6 | 0 | 0 | IX |
| 26 | -1.61 | -0.476430029888 | 337.93 | 387.92 | 315.56 | 0 | 0 | IX |
| 52 | 1.62 | 0.484015536301 | 334.7 | 387.92 | 291.27 | 0 | 0 | IX |
| 156 | -241.33 | -41.7778931879 | 577.65 | 611.43 | 186.91 | 0 | 0 | IX |
| 260 | 222.38 | 195.172898016 | 113.94 | 668.96 | 113.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 336.32 | 3.21 | 0.96 | 333.11 | 338.88 | 333.11 | 0 |
| 1737048600 | 333.11 | -1.25 | -0.37 | 334.36 | 334.36 | 327.98 | 0 |
| 1736962200 | 334.36 | 13.03 | 4.06 | 321.33 | 336.3 | 321.33 | 0 |
| 1736875800 | 321.33 | 1.25 | 0.39 | 320.08 | 324.01 | 318.6 | 0 |
| 1736789400 | 320.08 | -7.08 | -2.16 | 324.47 | 324.47 | 319.81 | 0 |
| 1736530200 | 327.16 | -3.93 | -1.19 | 331.08999 | 331.08999 | 324.12 | 0 |
| 1736443800 | 331.08999 | -1.39 | -0.42 | 332.48 | 334.42 | 329.69 | 0 |
| 1736357400 | 332.48 | -5.52 | -1.63 | 338 | 338.02 | 326 | 0 |
| 1736271000 | 338 | -0.62 | -0.18 | 338.62 | 344.48 | 337.14 | 0 |
| 1736184600 | 338.62 | -1.52 | -0.45 | 340.14 | 340.41 | 335.86 | 0 |
| 1735925400 | 340.14 | -4.23 | -1.23 | 344.37 | 347.25 | 340.14 | 0 |
| 1735839000 | 344.37 | 3.89 | 1.14 | 340.48 | 344.78 | 339.33 | 0 |
| 1735666200 | 340.48 | 0.5 | 0.15 | 339.98 | 340.95 | 339.61 | 0 |
| 1735579800 | 339.98 | -1.4 | -0.41 | 341.38 | 342.24 | 339.76 | 0 |
| 1735320600 | 341.38 | 1.38 | 0.41 | 340 | 341.72 | 338.58 | 0 |
| 1735061400 | 340 | 1.57 | 0.46 | 338.43 | 340 | 338.43 | 0 |
| 1734975000 | 338.43 | -1.66 | -0.49 | 340.09 | 340.09 | 337.36 | 0 |
| 1734715800 | 340.09 | 6.24 | 1.87 | 333.85 | 341.33 | 331.39 | 0 |
| 1734629400 | 333.85 | -9.99 | -2.91 | 343.84 | 343.84 | 331.67 | 0 |
| 1734543000 | 343.84 | -1.06 | -0.31 | 344.9 | 347.42 | 343.33 | 0 |
| 1734456600 | 344.9 | 0.45 | 0.13 | 344.45 | 347.17 | 342.02 | 0 |
| 1734370200 | 344.45 | -12.2 | -3.42 | 356.65 | 356.65 | 343.67 | 0 |
| 1734111000 | 356.65 | -6.9 | -1.90 | 363.55 | 363.55 | 354.78 | 0 |
| 1734024600 | 363.55 | 0.75 | 0.21 | 362.8 | 364.73 | 361.14 | 0 |
| 1733938200 | 362.8 | 6.94 | 1.95 | 355.86 | 363.43 | 355.86 | 0 |
| 1733851800 | 355.86 | -0.11 | -0.03 | 355.97 | 358 | 352.23 | 0 |
| 1733765400 | 355.97 | -10.96 | -2.99 | 366.93 | 367.29 | 355.64 | 0 |
| 1733506200 | 366.93 | 3.43 | 0.94 | 363.5 | 370.64 | 363.5 | 0 |
| 1733419800 | 363.5 | -2.86 | -0.78 | 366.36 | 367.93 | 363.47 | 0 |
| 1733333400 | 366.36 | 4.19 | 1.16 | 362.17 | 367.1 | 361.74 | 0 |
| 1733247000 | 362.17 | 0.08 | 0.02 | 362.09 | 362.6 | 356.36 | 0 |
| 1733160600 | 362.09 | -2.15 | -0.59 | 364.24 | 367.27 | 360.35 | 0 |
| 1732901400 | 364.24 | 0.39 | 0.11 | 363.85 | 365.18 | 360.8 | 0 |
| 1732815000 | 363.85 | 1.97 | 0.54 | 361.88 | 363.91 | 359.78 | 0 |
| 1732728600 | 361.88 | 7.75 | 2.19 | 354.13 | 363.66 | 353.38 | 0 |
| 1732642200 | 354.13 | -2.35 | -0.66 | 356.48 | 356.48 | 352.34 | 0 |
| 1732555800 | 356.48 | 2.63 | 0.74 | 353.85 | 360.33 | 350.33 | 0 |
| 1732296600 | 353.85 | 14.62 | 4.31 | 339.23 | 354.12 | 339.23 | 0 |
| 1732210200 | 339.23 | -0.82 | -0.24 | 340.05 | 340.43 | 336.27 | 0 |
| 1732123800 | 340.05 | 0.02 | 0.01 | 340.03 | 341.87 | 337.06 | 0 |
| 1732037400 | 340.03 | 3.16 | 0.94 | 336.87 | 341.2 | 333.77999 | 0 |
| 1731951000 | 336.87 | -7.78 | -2.26 | 344.65 | 344.69 | 335.82 | 0 |
| 1731691800 | 344.65 | 0.74 | 0.22 | 343.91 | 346.65 | 341.43 | 0 |
| 1731605400 | 343.91 | 5.13 | 1.51 | 338.78 | 345.57 | 338.32 | 0 |
| 1731519000 | 338.78 | -5.05 | -1.47 | 343.83 | 345.01 | 336.61 | 0 |
| 1731432600 | 343.83 | -5.27 | -1.51 | 349.1 | 349.1 | 341.53 | 0 |
| 1731346200 | 349.1 | -0.14 | -0.04 | 349.24 | 352.47 | 349.1 | 0 |
| 1731087000 | 349.24 | 8.33 | 2.44 | 340.91 | 350.4 | 340.91 | 0 |
| 1731000600 | 340.91 | -0.09 | -0.03 | 341 | 344.06 | 335.55 | 0 |
| 1730914200 | 341 | -5.82 | -1.68 | 346.82 | 353.94 | 338.62 | 0 |
| 1730827800 | 346.82 | 1.05 | 0.30 | 345.77 | 347.29 | 343.09 | 0 |
| 1730741400 | 345.77 | -5.01 | -1.43 | 350.78 | 351.79 | 344.73 | 0 |
| 1730482200 | 350.78 | 0.45 | 0.13 | 350.33 | 354.85 | 348.03 | 0 |
| 1730395800 | 350.33 | -4.33 | -1.22 | 354.66 | 354.66 | 347.98 | 0 |
| 1730309400 | 354.66 | -2.63 | -0.74 | 357.29 | 359.82 | 351.75 | 0 |
| 1730223000 | 357.29 | -4.99 | -1.38 | 362.28 | 365.03 | 356.29 | 0 |
| 1730136600 | 362.28 | 2.15 | 0.60 | 360.13 | 363.2 | 360.13 | 0 |
| 1729873800 | 360.13 | -2.56 | -0.71 | 362.69 | 363.14 | 359.04 | 0 |
| 1729787400 | 362.69 | 5.34 | 1.49 | 357.35 | 365.62 | 357.18 | 0 |
| 1729701000 | 357.35 | 0.81 | 0.23 | 356.54 | 359.14 | 354.65 | 0 |
| 1729614600 | 356.54 | -6.84 | -1.88 | 363.38 | 363.38 | 354.02 | 0 |
| 1729528200 | 363.38 | -8.49 | -2.28 | 371.87 | 373.04 | 361.57 | 0 |
| 1729269000 | 371.87 | -1.38 | -0.37 | 373.25 | 373.25 | 369.8 | 0 |
