Hot Features
프리미엄
FTSEurofirst 300 Eurozone Construction and Materials Index (EB5010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.26 | -2.47172694855 | 981.5 | 981.5 | 926.53 | 0 | 0 | IX |
| 4 | 62.97 | 7.0414975343 | 894.27 | 983.05 | 878.75 | 0 | 0 | IX |
| 12 | 149.51 | 18.5098981095 | 807.73 | 983.05 | 794.04 | 0 | 0 | IX |
| 26 | 153.59 | 19.111553537 | 803.65 | 983.05 | 783.98 | 0 | 0 | IX |
| 52 | 143.99 | 17.705502613 | 813.25 | 983.05 | 736.11 | 0 | 0 | IX |
| 156 | 324.37 | 51.2538119993 | 632.87 | 983.05 | 505.41 | 0 | 0 | IX |
| 260 | 816.96 | 582.378100941 | 140.28 | 983.05 | 140.28 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 957.24 | 15.17 | 1.61 | 942.07 | 965.05 | 938.07 | 0 |
| 1741887000 | 942.07 | -2.24 | -0.24 | 944.31 | 948.23 | 936.86 | 0 |
| 1741800600 | 944.31 | 15.81 | 1.70 | 928.5 | 950.67 | 928.5 | 0 |
| 1741714200 | 928.5 | -15.41 | -1.63 | 943.91 | 950.44 | 926.53 | 0 |
| 1741627800 | 943.91 | -26.87 | -2.77 | 970.78 | 972.75 | 940.12 | 0 |
| 1741368600 | 970.78 | -10.72 | -1.09 | 981.5 | 981.5 | 958.37 | 0 |
| 1741282200 | 981.5 | 21.32 | 2.22 | 960.18 | 983.05 | 960.18 | 0 |
| 1741195800 | 960.18 | 64.74 | 7.23 | 895.44 | 964.23 | 895.44 | 0 |
| 1741109400 | 895.44 | -18.18 | -1.99 | 913.62 | 913.62 | 889.84 | 0 |
| 1741023000 | 913.62 | 1.1 | 0.12 | 912.52 | 918.76 | 900.13 | 0 |
| 1740763800 | 912.52 | 6.82 | 0.75 | 905.7 | 913.51 | 899.99 | 0 |
| 1740677400 | 905.7 | -5.24 | -0.58 | 910.94 | 910.94 | 897.43 | 0 |
| 1740591000 | 910.94 | 18.48 | 2.07 | 892.46 | 917.02 | 892.46 | 0 |
| 1740504600 | 892.46 | 6.23 | 0.70 | 886.23 | 898.41 | 879.07 | 0 |
| 1740418200 | 886.23 | -4.26 | -0.48 | 890.49 | 894.61 | 882.58 | 0 |
| 1740159000 | 890.49 | 7.77 | 0.88 | 882.72 | 895.93 | 880.47 | 0 |
| 1740072600 | 882.72 | -1.97 | -0.22 | 884.69 | 889.75 | 878.75 | 0 |
| 1739986200 | 884.69 | -23.58 | -2.60 | 908.27 | 908.27 | 881.74 | 0 |
| 1739899800 | 908.27 | 6.2 | 0.69 | 902.07 | 911.27 | 898.53 | 0 |
| 1739813400 | 902.07 | 7.62 | 0.85 | 894.45 | 903.72 | 892.3 | 0 |
| 1739554200 | 894.45 | 0.18 | 0.02 | 894.27 | 896.77 | 888.39 | 0 |
| 1739467800 | 894.27 | 11.24 | 1.27 | 883.03 | 900.22 | 883.03 | 0 |
| 1739381400 | 883.03 | 1.86 | 0.21 | 881.17 | 887.3 | 875.14 | 0 |
| 1739295000 | 881.17 | 0.2 | 0.02 | 880.97 | 883.39 | 879.11 | 0 |
| 1739208600 | 880.97 | -2.21 | -0.25 | 883.18 | 886.67 | 876.17 | 0 |
| 1738949400 | 883.18 | 9.96 | 1.14 | 873.22 | 891.23 | 873.22 | 0 |
| 1738863000 | 873.22 | 26.75 | 3.16 | 846.47 | 874.47 | 846.47 | 0 |
| 1738776600 | 846.47 | 0.03 | 0.00 | 846.44 | 847.21 | 840.13 | 0 |
| 1738690200 | 846.44 | 8.21 | 0.98 | 838.23 | 847.46 | 833.41 | 0 |
| 1738603800 | 838.23 | -16.12 | -1.89 | 854.35 | 854.35 | 833.04 | 0 |
| 1738344600 | 854.35 | -2 | -0.23 | 856.35 | 860.7 | 854.33 | 0 |
| 1738258200 | 856.35 | 11.05 | 1.31 | 845.3 | 857.67 | 845.3 | 0 |
| 1738171800 | 845.3 | -4.93 | -0.58 | 850.23 | 854.29 | 844.18 | 0 |
| 1738085400 | 850.23 | 5.42 | 0.64 | 844.81 | 853.02 | 841.65 | 0 |
| 1737999000 | 844.81 | -5.76 | -0.68 | 850.57 | 850.57 | 839.62 | 0 |
| 1737739800 | 850.57 | -4.43 | -0.52 | 855 | 861.73 | 848.16 | 0 |
| 1737653400 | 855 | 8.39 | 0.99 | 846.61 | 855.52 | 846.61 | 0 |
| 1737567000 | 846.61 | 7.48 | 0.89 | 839.13 | 848.26 | 838.78 | 0 |
| 1737480600 | 839.13 | 2.63 | 0.31 | 836.5 | 840.04 | 832.44 | 0 |
| 1737394200 | 836.5 | 6.31 | 0.76 | 830.19 | 839.71 | 829.52 | 0 |
| 1737135000 | 830.19 | 13.76 | 1.69 | 816.43 | 831.72 | 816.43 | 0 |
| 1737048600 | 816.43 | 1.65 | 0.20 | 814.78 | 817.3 | 805.12 | 0 |
| 1736962200 | 814.78 | 11.76 | 1.46 | 803.02 | 816.26 | 803.02 | 0 |
| 1736875800 | 803.02 | 2.24 | 0.28 | 800.78 | 812.34 | 800.78 | 0 |
| 1736789400 | 800.78 | -4.34 | -0.54 | 798.38 | 802.79 | 794.15 | 0 |
| 1736530200 | 805.12 | -14.28 | -1.74 | 819.4 | 823.91 | 804.92 | 0 |
| 1736443800 | 819.4 | 4.56 | 0.56 | 814.84 | 822.04 | 808.24 | 0 |
| 1736357400 | 814.84 | -3.26 | -0.40 | 818.1 | 823.11 | 809.24 | 0 |
| 1736271000 | 818.1 | -1.1 | -0.13 | 819.2 | 826.51 | 813.52 | 0 |
| 1736184600 | 819.2 | 12.52 | 1.55 | 806.68 | 819.34 | 805.67 | 0 |
| 1735925400 | 806.68 | -9.54 | -1.17 | 816.22 | 817.1 | 805.86 | 0 |
| 1735839000 | 816.22 | 2.07 | 0.25 | 814.15 | 818.24 | 805.95 | 0 |
| 1735666200 | 814.15 | 3.94 | 0.49 | 810.21 | 815.67 | 809 | 0 |
| 1735579800 | 810.21 | -2.67 | -0.33 | 812.88 | 815.3 | 807.85 | 0 |
| 1735320600 | 812.88 | 4.69 | 0.58 | 808.19 | 813.05 | 805.62 | 0 |
| 1735061400 | 808.19 | 1.86 | 0.23 | 806.33 | 810.41 | 806.33 | 0 |
| 1734975000 | 806.33 | 1.88 | 0.23 | 804.45 | 807.7 | 798.95 | 0 |
| 1734715800 | 804.45 | -3.28 | -0.41 | 807.73 | 807.73 | 794.04 | 0 |
| 1734629400 | 807.73 | -12.85 | -1.57 | 820.58 | 820.58 | 806.4 | 0 |
| 1734543000 | 820.58 | 2.08 | 0.25 | 818.5 | 823.29 | 816.48 | 0 |
| 1734456600 | 818.5 | -5.36 | -0.65 | 823.86 | 823.86 | 817.48 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
