Hot Features
프리미엄
FTSEurofirst 300 Eurozone Consumer Products and Services Index (EB4020)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 78.29 | 4.74749557329 | 1649.08 | 1758.86 | 1648.54 | 0 | 0 | IX |
| 4 | 167.02 | 10.704008716 | 1560.35 | 1758.86 | 1533.23 | 0 | 0 | IX |
| 12 | 84.04 | 5.11400631644 | 1643.33 | 1872.49 | 1533.23 | 0 | 0 | IX |
| 26 | -225.63 | -11.5529953917 | 1953 | 1963.46 | 1533.23 | 0 | 0 | IX |
| 52 | -172.33 | -9.07143233142 | 1899.7 | 2161.58 | 1533.23 | 0 | 0 | IX |
| 156 | -307.61 | -15.1161190773 | 2034.98 | 2161.58 | 1401.79 | 0 | 0 | IX |
| 260 | 1583.39 | 1099.72912905 | 143.98 | 2161.58 | 143.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733851800 | 1717.11 | -27.91 | -1.60 | 1745.02 | 1745.02 | 1713 | 0 |
| 1733765400 | 1745.02 | 34.01 | 1.99 | 1711.01 | 1758.86 | 1711.01 | 0 |
| 1733506200 | 1711.01 | 49.65 | 2.99 | 1661.3599 | 1723.66 | 1661.3599 | 0 |
| 1733419800 | 1661.3599 | 2.61 | 0.16 | 1658.75 | 1670.8699 | 1652.5 | 0 |
| 1733333400 | 1658.75 | 9.67 | 0.59 | 1649.08 | 1666.29 | 1648.54 | 0 |
| 1733247000 | 1649.08 | 5.92 | 0.36 | 1643.16 | 1671.67 | 1640.1 | 0 |
| 1733160600 | 1643.16 | 39.86 | 2.49 | 1603.3 | 1644.93 | 1588.3699 | 0 |
| 1732901400 | 1603.3 | 11.29 | 0.71 | 1592.01 | 1604.02 | 1582.35 | 0 |
| 1732815000 | 1592.01 | -8.6 | -0.54 | 1600.6099 | 1609.2 | 1590.1099 | 0 |
| 1732728600 | 1600.6099 | -9.14 | -0.57 | 1609.75 | 1612.31 | 1590.3699 | 0 |
| 1732642200 | 1609.75 | 2.59 | 0.16 | 1607.16 | 1631.65 | 1583.47 | 0 |
| 1732555800 | 1607.16 | 31.13 | 1.98 | 1576.03 | 1614.29 | 1576.03 | 0 |
| 1732296600 | 1576.03 | 22.9 | 1.47 | 1553.13 | 1581.97 | 1546.41 | 0 |
| 1732210200 | 1553.13 | -0.86 | -0.06 | 1553.99 | 1554.56 | 1533.23 | 0 |
| 1732123800 | 1553.99 | -7.49 | -0.48 | 1561.48 | 1578.41 | 1553.99 | 0 |
| 1732037400 | 1561.48 | -21.56 | -1.36 | 1583.04 | 1589.23 | 1542.95 | 0 |
| 1731951000 | 1583.04 | -3.02 | -0.19 | 1586.06 | 1591.05 | 1572.19 | 0 |
| 1731691800 | 1586.06 | -3.22 | -0.20 | 1589.28 | 1597.47 | 1575.65 | 0 |
| 1731605400 | 1589.28 | 25.47 | 1.63 | 1563.81 | 1593.75 | 1549.77 | 0 |
| 1731519000 | 1563.81 | 3.46 | 0.22 | 1560.35 | 1570.33 | 1551.3 | 0 |
| 1731432600 | 1560.35 | -56.32 | -3.48 | 1616.67 | 1616.67 | 1549.15 | 0 |
| 1731346200 | 1616.67 | 3.85 | 0.24 | 1612.82 | 1633.65 | 1612.82 | 0 |
| 1731087000 | 1612.82 | -55.56 | -3.33 | 1668.38 | 1668.38 | 1610.09 | 0 |
| 1731000600 | 1668.38 | 45 | 2.77 | 1623.38 | 1675.05 | 1618.99 | 0 |
| 1730914200 | 1623.38 | -15.53 | -0.95 | 1638.91 | 1681.6 | 1616.44 | 0 |
| 1730827800 | 1638.91 | -0.27 | -0.02 | 1639.18 | 1646.78 | 1627 | 0 |
| 1730741400 | 1639.18 | -9.29 | -0.56 | 1648.47 | 1663.75 | 1638.05 | 0 |
| 1730482200 | 1648.47 | 6.82 | 0.42 | 1641.65 | 1655.33 | 1638.66 | 0 |
| 1730395800 | 1641.65 | -20.14 | -1.21 | 1661.79 | 1661.79 | 1627.88 | 0 |
| 1730309400 | 1661.79 | -30.03 | -1.78 | 1691.82 | 1691.82 | 1642.6099 | 0 |
| 1730223000 | 1691.82 | -1.47 | -0.09 | 1693.29 | 1717.38 | 1690.01 | 0 |
| 1730136600 | 1693.29 | 11.88 | 0.71 | 1681.41 | 1710.17 | 1681.41 | 0 |
| 1729873800 | 1681.41 | -1.49 | -0.09 | 1682.9 | 1684.75 | 1670.02 | 0 |
| 1729787400 | 1682.9 | 21 | 1.26 | 1661.9 | 1698.15 | 1661.9 | 0 |
| 1729701000 | 1661.9 | -15.56 | -0.93 | 1677.46 | 1677.46 | 1648.26 | 0 |
| 1729614600 | 1677.46 | 5.17 | 0.31 | 1672.29 | 1686.04 | 1664.67 | 0 |
| 1729528200 | 1672.29 | -32.5 | -1.91 | 1704.79 | 1709.23 | 1670.32 | 0 |
| 1729269000 | 1704.79 | 23.62 | 1.40 | 1681.17 | 1721.64 | 1681.17 | 0 |
| 1729182600 | 1681.17 | 15.48 | 0.93 | 1665.69 | 1693.27 | 1661.59 | 0 |
| 1729096200 | 1665.69 | -47.34 | -2.76 | 1713.03 | 1713.03 | 1631.59 | 0 |
| 1729009800 | 1713.03 | -32.3 | -1.85 | 1745.33 | 1745.33 | 1709.65 | 0 |
| 1728923400 | 1745.33 | -20.35 | -1.15 | 1765.68 | 1765.68 | 1729.67 | 0 |
| 1728664200 | 1765.68 | 4.84 | 0.27 | 1760.84 | 1766.2 | 1745.61 | 0 |
| 1728577800 | 1760.84 | -3.35 | -0.19 | 1764.19 | 1765.23 | 1751.36 | 0 |
| 1728491400 | 1764.19 | 2.54 | 0.14 | 1761.65 | 1773.05 | 1751.15 | 0 |
| 1728405000 | 1761.65 | -41.7 | -2.31 | 1803.35 | 1803.35 | 1735.58 | 0 |
| 1728318600 | 1803.35 | 28.75 | 1.62 | 1774.6 | 1809.08 | 1774.6 | 0 |
| 1728059400 | 1774.6 | 5.57 | 0.31 | 1769.03 | 1785.85 | 1757.61 | 0 |
| 1727973000 | 1769.03 | -19.16 | -1.07 | 1788.19 | 1788.19 | 1758.17 | 0 |
| 1727886600 | 1788.19 | 9.67 | 0.54 | 1778.52 | 1810.44 | 1778.14 | 0 |
| 1727800200 | 1778.52 | -54.96 | -3.00 | 1833.48 | 1833.48 | 1773.27 | 0 |
| 1727713800 | 1833.48 | -27.56 | -1.48 | 1861.04 | 1872.49 | 1833.23 | 0 |
| 1727454600 | 1861.04 | 42.5 | 2.34 | 1818.54 | 1865.04 | 1818.54 | 0 |
| 1727368200 | 1818.54 | 134.59 | 7.99 | 1683.95 | 1818.54 | 1683.95 | 0 |
| 1727281800 | 1683.95 | 7.19 | 0.43 | 1676.76 | 1692.02 | 1667.41 | 0 |
| 1727195400 | 1676.76 | 50.03 | 3.08 | 1626.73 | 1689.89 | 1626.73 | 0 |
| 1727109000 | 1626.73 | 2.47 | 0.15 | 1624.26 | 1626.73 | 1606.3699 | 0 |
| 1726849800 | 1624.26 | -52.58 | -3.14 | 1676.84 | 1676.84 | 1624.26 | 0 |
| 1726763400 | 1676.84 | 53.12 | 3.27 | 1623.72 | 1676.84 | 1623.72 | 0 |
| 1726677000 | 1623.72 | -19.61 | -1.19 | 1643.33 | 1644.83 | 1623.72 | 0 |
| 1726590600 | 1643.33 | 12.95 | 0.79 | 1630.38 | 1652.89 | 1630.38 | 0 |
| 1726504200 | 1630.38 | -8.95 | -0.55 | 1639.33 | 1650.14 | 1629.96 | 0 |
| 1726245000 | 1639.33 | 3.15 | 0.19 | 1636.18 | 1652.23 | 1636.18 | 0 |
| 1726158600 | 1636.18 | 3.11 | 0.19 | 1633.07 | 1654.25 | 1630.68 | 0 |
| 1726072200 | 1633.07 | -10.5 | -0.64 | 1643.57 | 1659.65 | 1627.59 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
