Hot Features
프리미엄
FTSEurofirst 300 Eurozone Media Index (EB4030)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.93 | -3.02461018223 | 691.99 | 691.99 | 657 | 0 | 0 | IX |
| 4 | -17.22 | -2.5018887662 | 688.28 | 707.58 | 657 | 0 | 0 | IX |
| 12 | -15.19 | -2.21347905282 | 686.25 | 707.58 | 657 | 0 | 0 | IX |
| 26 | -36.25 | -5.12505125051 | 707.31 | 722.86 | 617.91 | 0 | 0 | IX |
| 52 | 104.24 | 18.390317914 | 566.82 | 722.86 | 566.82 | 0 | 0 | IX |
| 156 | 154.57 | 29.9270072993 | 516.49 | 722.86 | 414.5 | 0 | 0 | IX |
| 260 | 548.88 | 449.238827959 | 122.18 | 722.86 | 122.18 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 662.74 | -1.42 | -0.21 | 664.16 | 664.54999 | 660.05999 | 0 |
| 1732123800 | 664.16 | -0.93 | -0.14 | 665.09 | 666.5 | 662.13 | 0 |
| 1732037400 | 665.09 | -2.6 | -0.39 | 667.69 | 669.53 | 657 | 0 |
| 1731951000 | 667.69 | 3.12 | 0.47 | 664.57 | 669.08 | 661.98 | 0 |
| 1731691800 | 664.57 | -27.42 | -3.96 | 691.99 | 691.99 | 661.54999 | 0 |
| 1731605400 | 691.99 | 7.04 | 1.03 | 684.95 | 692.76 | 682.59 | 0 |
| 1731519000 | 684.95 | 0.39 | 0.06 | 684.56 | 684.95 | 678.63 | 0 |
| 1731432600 | 684.56 | -13.9 | -1.99 | 698.46 | 698.46 | 683.09 | 0 |
| 1731346200 | 698.46 | -0.23 | -0.03 | 698.69 | 703.13 | 698.07 | 0 |
| 1731087000 | 698.69 | 2.94 | 0.42 | 695.75 | 702.19 | 689.89 | 0 |
| 1731000600 | 695.75 | 3.07 | 0.44 | 692.68 | 698.92 | 692.2 | 0 |
| 1730914200 | 692.68 | 4.24 | 0.62 | 688.44 | 707.58 | 688.44 | 0 |
| 1730827800 | 688.44 | 9.67 | 1.42 | 678.77 | 688.44 | 678.31 | 0 |
| 1730741400 | 678.77 | -2.86 | -0.42 | 681.63 | 684.43 | 678.77 | 0 |
| 1730482200 | 681.63 | 7.92 | 1.18 | 673.71 | 684.33 | 673.71 | 0 |
| 1730395800 | 673.71 | -7.07 | -1.04 | 680.78 | 680.78 | 670.05999 | 0 |
| 1730309400 | 680.78 | -14.87 | -2.14 | 695.65 | 695.65 | 680.51 | 0 |
| 1730223000 | 695.65 | -3.7 | -0.53 | 699.35 | 703.55 | 695.65 | 0 |
| 1730136600 | 699.35 | 9.26 | 1.34 | 690.09 | 701.69 | 690.09 | 0 |
| 1729873800 | 690.09 | 1.81 | 0.26 | 688.28 | 690.89 | 683.47 | 0 |
| 1729787400 | 688.28 | 2.2 | 0.32 | 686.08 | 690.74 | 685.31 | 0 |
| 1729701000 | 686.08 | -2.85 | -0.41 | 688.93 | 690.45 | 685.93 | 0 |
| 1729614600 | 688.93 | -6.06 | -0.87 | 694.99 | 694.99 | 685.25 | 0 |
| 1729528200 | 694.99 | -4.18 | -0.60 | 699.17 | 701.17 | 693.56 | 0 |
| 1729269000 | 699.17 | -4.08 | -0.58 | 703.25 | 703.25 | 696.01 | 0 |
| 1729182600 | 703.25 | 9.31 | 1.34 | 693.94 | 703.25 | 692.49 | 0 |
| 1729096200 | 693.94 | -1.08 | -0.16 | 695.02 | 696.54 | 691.61 | 0 |
| 1729009800 | 695.02 | 9.33 | 1.36 | 685.69 | 697.1 | 685.69 | 0 |
| 1728923400 | 685.69 | 6.26 | 0.92 | 679.43 | 686.02 | 679.43 | 0 |
| 1728664200 | 679.43 | 4.64 | 0.69 | 674.79 | 681 | 674.79 | 0 |
| 1728577800 | 674.79 | -1.2 | -0.18 | 675.99 | 677.21 | 673.06 | 0 |
| 1728491400 | 675.99 | 2.07 | 0.31 | 673.92 | 677.42 | 673.76 | 0 |
| 1728405000 | 673.92 | 3.9 | 0.58 | 670.02 | 674.59 | 666.69 | 0 |
| 1728318600 | 670.02 | 2.83 | 0.42 | 667.19 | 672.3 | 666.03 | 0 |
| 1728059400 | 667.19 | -2.44 | -0.36 | 669.63 | 670.84 | 664.83 | 0 |
| 1727973000 | 669.63 | -7.34 | -1.08 | 676.97 | 676.97 | 666.58 | 0 |
| 1727886600 | 676.97 | 4.79 | 0.71 | 672.18 | 676.97 | 669.46 | 0 |
| 1727800200 | 672.18 | -1.51 | -0.22 | 673.69 | 679.04 | 671.15 | 0 |
| 1727713800 | 673.69 | -15.41 | -2.24 | 689.1 | 689.1 | 673.36 | 0 |
| 1727454600 | 689.1 | -0.26 | -0.04 | 689.36 | 692.52 | 685.29 | 0 |
| 1727368200 | 689.36 | 1.74 | 0.25 | 687.62 | 692.26 | 687.04 | 0 |
| 1727281800 | 687.62 | 4.14 | 0.61 | 683.48 | 688.71 | 682.36 | 0 |
| 1727195400 | 683.48 | 0.22 | 0.03 | 683.26 | 689 | 681.03 | 0 |
| 1727109000 | 683.26 | 4.81 | 0.71 | 678.45 | 683.93 | 676.54 | 0 |
| 1726849800 | 678.45 | -5.22 | -0.76 | 683.67 | 685.26 | 678.45 | 0 |
| 1726763400 | 683.67 | 9.84 | 1.46 | 673.83 | 685.24 | 673.83 | 0 |
| 1726677000 | 673.83 | -8.83 | -1.29 | 682.66 | 684.09 | 673.42 | 0 |
| 1726590600 | 682.66 | 1.55 | 0.23 | 681.11 | 692.71 | 681.11 | 0 |
| 1726504200 | 681.11 | 1.58 | 0.23 | 679.53 | 681.61 | 676.75 | 0 |
| 1726245000 | 679.53 | 5.35 | 0.79 | 674.18 | 681.96 | 674.18 | 0 |
| 1726158600 | 674.18 | 7.16 | 1.07 | 667.02 | 677.67 | 667.02 | 0 |
| 1726072200 | 667.02 | 2.55 | 0.38 | 664.47 | 673.26 | 664.47 | 0 |
| 1725985800 | 664.47 | -4.91 | -0.73 | 669.38 | 670.28 | 662.76 | 0 |
| 1725899400 | 669.38 | 9.37 | 1.42 | 660.01 | 670.1 | 660.01 | 0 |
| 1725640200 | 660.01 | -4.85 | -0.73 | 664.86 | 672.52 | 660.01 | 0 |
| 1725553800 | 664.86 | -6.14 | -0.92 | 671 | 671.59 | 659.53 | 0 |
| 1725467400 | 671 | -5.06 | -0.75 | 676.06 | 676.06 | 667.6 | 0 |
| 1725381000 | 676.06 | -3.77 | -0.55 | 679.83 | 682.91 | 674.94 | 0 |
| 1725294600 | 679.83 | -1.17 | -0.17 | 681 | 681.11 | 677.86 | 0 |
| 1725035400 | 681 | -5.25 | -0.77 | 686.25 | 687.52 | 681 | 0 |
| 1724949000 | 686.25 | 11.02 | 1.63 | 675.23 | 686.89 | 675.23 | 0 |
| 1724862600 | 675.23 | 8.17 | 1.22 | 667.05999 | 677.81 | 667.05999 | 0 |
| 1724776200 | 667.05999 | 0.63 | 0.09 | 667.69 | 668.21 | 663.2 | 0 |
| 1724430600 | 666.42999 | 4.51 | 0.68 | 661.91999 | 667.23 | 661.25 | 0 |
| 1724344200 | 661.91999 | 1.21 | 0.18 | 660.71 | 665.63 | 660.71 | 0 |
