Hot Features
프리미엄
FTSEurofirst 300 Eurozone Energy Index (EB6010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.48 | 1.00014369881 | 347.95 | 352.97 | 344.48 | 0 | 0 | IX |
| 4 | 2.28 | 0.653014463698 | 349.15 | 353.2 | 333.45 | 0 | 0 | IX |
| 12 | -4.42 | -1.24209638893 | 355.85 | 362.68 | 333.45 | 0 | 0 | IX |
| 26 | -21.45 | -5.75252091826 | 372.88 | 377.19 | 329.99 | 0 | 0 | IX |
| 52 | -1.85 | -0.523663949275 | 353.28 | 386.09 | 329.74 | 0 | 0 | IX |
| 156 | 70.09 | 24.9129167555 | 281.34 | 386.09 | 268.11 | 0 | 0 | IX |
| 260 | 218.62 | 164.611098562 | 132.81 | 386.09 | 132.81 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 351.43 | 1.78 | 0.51 | 349.65 | 352.41 | 348.09 | 0 |
| 1732210200 | 349.65 | 1.84 | 0.53 | 347.81 | 350.63 | 345.62 | 0 |
| 1732123800 | 347.81 | -0.19 | -0.05 | 348 | 350.27 | 347.4 | 0 |
| 1732037400 | 348 | -3.18 | -0.91 | 351.18 | 352.45 | 344.48 | 0 |
| 1731951000 | 351.18 | 0.47 | 0.13 | 350.71 | 352.23 | 348.88 | 0 |
| 1731691800 | 350.71 | 2.76 | 0.79 | 347.95 | 352.97 | 346.06 | 0 |
| 1731605400 | 347.95 | 6.31 | 1.85 | 341.64 | 348.72 | 341.64 | 0 |
| 1731519000 | 341.64 | 7.39 | 2.21 | 334.25 | 342.85 | 333.67 | 0 |
| 1731432600 | 334.25 | -7.72 | -2.26 | 341.97 | 342.45 | 333.45 | 0 |
| 1731346200 | 341.97 | 2.93 | 0.86 | 339.04 | 343.55 | 339.04 | 0 |
| 1731087000 | 339.04 | -3.37 | -0.98 | 342.41 | 343.09 | 338.32 | 0 |
| 1731000600 | 342.41 | 1.43 | 0.42 | 340.98 | 344.17 | 340.98 | 0 |
| 1730914200 | 340.98 | -4.04 | -1.17 | 345.02 | 348.66 | 337.93 | 0 |
| 1730827800 | 345.02 | 1.84 | 0.54 | 343.18 | 345.3 | 341.42 | 0 |
| 1730741400 | 343.18 | 1.04 | 0.30 | 342.14 | 345.7 | 342.14 | 0 |
| 1730482200 | 342.14 | 2.59 | 0.76 | 339.55 | 345.61 | 339.55 | 0 |
| 1730395800 | 339.55 | -6.47 | -1.87 | 346.02 | 346.02 | 337.95 | 0 |
| 1730309400 | 346.02 | -1.56 | -0.45 | 347.58 | 348.34 | 345.38 | 0 |
| 1730223000 | 347.58 | -1.45 | -0.42 | 349.03 | 352.27 | 347.53 | 0 |
| 1730136600 | 349.03 | -3.58 | -1.02 | 352.61 | 352.61 | 344.26 | 0 |
| 1729873800 | 352.61 | 3.46 | 0.99 | 349.15 | 353.2 | 348.64 | 0 |
| 1729787400 | 349.15 | 0.42 | 0.12 | 348.73 | 353.36 | 348.07 | 0 |
| 1729701000 | 348.73 | -1.85 | -0.53 | 350.58 | 351.43 | 347.32 | 0 |
| 1729614600 | 350.58 | 1.18 | 0.34 | 349.4 | 351 | 347.56 | 0 |
| 1729528200 | 349.4 | 1.73 | 0.50 | 347.67 | 351.43 | 347.59 | 0 |
| 1729269000 | 347.67 | -1.06 | -0.30 | 348.73 | 351.04 | 346.7 | 0 |
| 1729182600 | 348.73 | 3.14 | 0.91 | 345.59 | 350.87 | 345.59 | 0 |
| 1729096200 | 345.59 | 0.41 | 0.12 | 345.18 | 349.9 | 345.18 | 0 |
| 1729009800 | 345.18 | -13.75 | -3.83 | 358.93 | 358.93 | 344.95 | 0 |
| 1728923400 | 358.93 | 0.62 | 0.17 | 358.31 | 360.38 | 357.72 | 0 |
| 1728664200 | 358.31 | 1.64 | 0.46 | 356.67 | 358.93 | 355.87 | 0 |
| 1728577800 | 356.67 | 1.24 | 0.35 | 355.43 | 357.83 | 355.28 | 0 |
| 1728491400 | 355.43 | -0.03 | -0.01 | 355.46 | 356.03 | 353.11 | 0 |
| 1728405000 | 355.46 | -6.59 | -1.82 | 362.05 | 362.05 | 355.1 | 0 |
| 1728318600 | 362.05 | 2.61 | 0.73 | 359.44 | 362.68 | 357.23 | 0 |
| 1728059400 | 359.44 | 6.29 | 1.78 | 353.15 | 360.9 | 353.15 | 0 |
| 1727973000 | 353.15 | 2.97 | 0.85 | 350.18 | 353.91 | 350.18 | 0 |
| 1727886600 | 350.18 | 5.25 | 1.52 | 344.93 | 354.08 | 344.93 | 0 |
| 1727800200 | 344.93 | 4.32 | 1.27 | 340.61 | 345.76 | 336.97 | 0 |
| 1727713800 | 340.61 | -1.17 | -0.34 | 341.78 | 343.75 | 338.8 | 0 |
| 1727454600 | 341.78 | 0.75 | 0.22 | 341.03 | 343.43 | 340.07 | 0 |
| 1727368200 | 341.03 | -6.97 | -2.00 | 348 | 348 | 337.71 | 0 |
| 1727281800 | 348 | -6.46 | -1.82 | 354.46 | 354.46 | 346.69 | 0 |
| 1727195400 | 354.46 | 2.46 | 0.70 | 352 | 356.54 | 352 | 0 |
| 1727109000 | 352 | 1.01 | 0.29 | 350.99 | 354.43 | 349.49 | 0 |
| 1726849800 | 350.99 | -2.99 | -0.84 | 353.98 | 353.98 | 349.77 | 0 |
| 1726763400 | 353.98 | 6.42 | 1.85 | 347.56 | 354.83 | 347.56 | 0 |
| 1726677000 | 347.56 | 0.26 | 0.07 | 347.3 | 348.58 | 346.12 | 0 |
| 1726590600 | 347.3 | 2.23 | 0.65 | 345.07 | 348.62 | 345.07 | 0 |
| 1726504200 | 345.07 | 0.72 | 0.21 | 344.35 | 345.41 | 342.16 | 0 |
| 1726245000 | 344.35 | 3.57 | 1.05 | 340.78 | 345.27 | 340.78 | 0 |
| 1726158600 | 340.78 | 3.93 | 1.17 | 336.85 | 341.79 | 336.85 | 0 |
| 1726072200 | 336.85 | 0.2 | 0.06 | 336.65 | 339.89 | 334.57 | 0 |
| 1725985800 | 336.65 | -5.6 | -1.64 | 342.25 | 343.34 | 335.12 | 0 |
| 1725899400 | 342.25 | 4.55 | 1.35 | 337.7 | 342.86 | 337.7 | 0 |
| 1725640200 | 337.7 | -5.9 | -1.72 | 343.6 | 343.6 | 337.25 | 0 |
| 1725553800 | 343.6 | 1.03 | 0.30 | 342.57 | 346.16 | 342.28 | 0 |
| 1725467400 | 342.57 | -2.43 | -0.70 | 345 | 346.37 | 341.32 | 0 |
| 1725381000 | 345 | -9.67 | -2.73 | 354.67 | 355.21 | 344.79 | 0 |
| 1725294600 | 354.67 | 0.9 | 0.25 | 353.77 | 355.18 | 352.46 | 0 |
| 1725035400 | 353.77 | -2.08 | -0.58 | 355.85 | 359.17 | 353.3 | 0 |
| 1724949000 | 355.85 | 2.5 | 0.71 | 353.35 | 355.85 | 351.73 | 0 |
| 1724862600 | 353.35 | -1.44 | -0.41 | 354.79 | 355.66 | 352.76 | 0 |
| 1724776200 | 354.79 | 2.44 | 0.69 | 355.19 | 358.13 | 354.79 | 0 |
