Hot Features
프리미엄
FTSEurofirst 80 Index (EF80)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 151.34 | 2.16188881715 | 7000.36 | 7160.03 | 6926.44 | 0 | 0 | IX |
| 4 | 466.36 | 6.97586061442 | 6685.34 | 7160.03 | 6582.72 | 0 | 0 | IX |
| 12 | 785.99 | 12.3472479896 | 6365.71 | 7160.03 | 6295.81 | 0 | 0 | IX |
| 26 | 1011 | 16.4639210513 | 6140.7 | 7160.03 | 6098.91 | 0 | 0 | IX |
| 52 | 889.78 | 14.2093798707 | 6261.92 | 7160.03 | 6013.29 | 0 | 0 | IX |
| 156 | 1444.97 | 25.3204549716 | 5706.73 | 7160.03 | 4450.06 | 0 | 0 | IX |
| 260 | 1965.79 | 37.9063655173 | 5185.91 | 7160.03 | 3163.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 7151.7 | 103.9 | 1.47 | 7047.8 | 7160.03 | 7047.8 | 0 |
| 1738776600 | 7047.8 | 9.58 | 0.14 | 7038.22 | 7047.8 | 7009.48 | 0 |
| 1738690200 | 7038.22 | 54.17 | 0.78 | 6984.05 | 7041.64 | 6946.54 | 0 |
| 1738603800 | 6984.05 | -88.48 | -1.25 | 7072.53 | 7072.53 | 6926.44 | 0 |
| 1738344600 | 7072.53 | 7.81 | 0.11 | 7064.72 | 7105.79 | 7057.62 | 0 |
| 1738258200 | 7064.72 | 64.36 | 0.92 | 7000.36 | 7068.68 | 7000.36 | 0 |
| 1738171800 | 7000.36 | 48.87 | 0.70 | 6951.49 | 7017.14 | 6943.02 | 0 |
| 1738085400 | 6951.49 | 15.79 | 0.23 | 6935.7 | 6982.33 | 6931.65 | 0 |
| 1737999000 | 6935.7 | -36.19 | -0.52 | 6971.89 | 6974.6 | 6867.18 | 0 |
| 1737739800 | 6971.89 | 3.22 | 0.05 | 6968.67 | 7022.83 | 6957.88 | 0 |
| 1737653400 | 6968.67 | 16.74 | 0.24 | 6951.93 | 6972.28 | 6926.73 | 0 |
| 1737567000 | 6951.93 | 44.07 | 0.64 | 6907.86 | 6984.88 | 6907.86 | 0 |
| 1737480600 | 6907.86 | 1.94 | 0.03 | 6905.92 | 6913.67 | 6890.04 | 0 |
| 1737394200 | 6905.92 | 20.98 | 0.30 | 6884.94 | 6929.22 | 6876.27 | 0 |
| 1737135000 | 6884.94 | 55.37 | 0.81 | 6829.57 | 6898.68 | 6829.57 | 0 |
| 1737048600 | 6829.57 | 90.66 | 1.35 | 6738.91 | 6829.57 | 6738.91 | 0 |
| 1736962200 | 6738.91 | 73.8 | 1.11 | 6665.11 | 6761.23 | 6661.78 | 0 |
| 1736875800 | 6665.11 | 35.77 | 0.54 | 6629.34 | 6708.2 | 6629.34 | 0 |
| 1736789400 | 6629.34 | -30.69 | -0.46 | 6600.45 | 6637.85 | 6582.72 | 0 |
| 1736530200 | 6660.03 | -50.48 | -0.75 | 6710.51 | 6729.31 | 6652.71 | 0 |
| 1736443800 | 6710.51 | 25.17 | 0.38 | 6685.34 | 6716.18 | 6648.22 | 0 |
| 1736357400 | 6685.34 | -20.35 | -0.30 | 6705.6899 | 6737.4 | 6646.06 | 0 |
| 1736271000 | 6705.6899 | 31.3 | 0.47 | 6674.39 | 6729.7 | 6649.79 | 0 |
| 1736184600 | 6674.39 | 144.35 | 2.21 | 6530.04 | 6674.39 | 6530.04 | 0 |
| 1735925400 | 6530.04 | -58.33 | -0.89 | 6588.37 | 6588.37 | 6517.41 | 0 |
| 1735839000 | 6588.37 | 30.28 | 0.46 | 6558.09 | 6588.37 | 6500.2299 | 0 |
| 1735666200 | 6558.09 | 34.62 | 0.53 | 6523.47 | 6558.24 | 6513.16 | 0 |
| 1735579800 | 6523.47 | -37.6 | -0.57 | 6561.07 | 6567.25 | 6513.7299 | 0 |
| 1735320600 | 6561.07 | 51.98 | 0.80 | 6509.09 | 6561.07 | 6495.54 | 0 |
| 1735061400 | 6509.09 | 9.07 | 0.14 | 6500.02 | 6522.49 | 6500.02 | 0 |
| 1734975000 | 6500.02 | -11.32 | -0.17 | 6511.34 | 6513.9399 | 6473.45 | 0 |
| 1734715800 | 6511.34 | -17.9 | -0.27 | 6529.24 | 6529.24 | 6433.12 | 0 |
| 1734629400 | 6529.24 | -101.68 | -1.53 | 6630.92 | 6630.92 | 6514.65 | 0 |
| 1734543000 | 6630.92 | 20.05 | 0.30 | 6610.87 | 6647.02 | 6608.61 | 0 |
| 1734456600 | 6610.87 | -13.81 | -0.21 | 6624.68 | 6641.5 | 6590.07 | 0 |
| 1734370200 | 6624.68 | -27.24 | -0.41 | 6651.92 | 6651.92 | 6613.16 | 0 |
| 1734111000 | 6651.92 | -1.33 | -0.02 | 6653.25 | 6687.9 | 6636.34 | 0 |
| 1734024600 | 6653.25 | 6.04 | 0.09 | 6647.21 | 6666.28 | 6639.43 | 0 |
| 1733938200 | 6647.21 | 11.54 | 0.17 | 6635.67 | 6655.49 | 6623.4 | 0 |
| 1733851800 | 6635.67 | -38.99 | -0.58 | 6674.66 | 6674.66 | 6633.2 | 0 |
| 1733765400 | 6674.66 | 6.38 | 0.10 | 6668.28 | 6705.61 | 6659.62 | 0 |
| 1733506200 | 6668.28 | 32.63 | 0.49 | 6635.65 | 6678.12 | 6629.02 | 0 |
| 1733419800 | 6635.65 | 44.55 | 0.68 | 6591.1 | 6639.41 | 6583.95 | 0 |
| 1733333400 | 6591.1 | 49.51 | 0.76 | 6541.59 | 6605.05 | 6541.59 | 0 |
| 1733247000 | 6541.59 | 35.91 | 0.55 | 6505.68 | 6573.28 | 6505.68 | 0 |
| 1733160600 | 6505.68 | 52.6 | 0.82 | 6453.08 | 6510.13 | 6402.81 | 0 |
| 1732901400 | 6453.08 | 54.76 | 0.86 | 6398.32 | 6459.49 | 6376.55 | 0 |
| 1732815000 | 6398.32 | 37.03 | 0.58 | 6361.29 | 6425.11 | 6361.29 | 0 |
| 1732728600 | 6361.29 | -36.07 | -0.56 | 6397.36 | 6397.36 | 6323.46 | 0 |
| 1732642200 | 6397.36 | -49.8 | -0.77 | 6447.16 | 6447.16 | 6380.29 | 0 |
| 1732555800 | 6447.16 | 15.76 | 0.25 | 6431.4 | 6483.87 | 6430.8 | 0 |
| 1732296600 | 6431.4 | 49.25 | 0.77 | 6382.15 | 6442.01 | 6344.57 | 0 |
| 1732210200 | 6382.15 | 31.25 | 0.49 | 6350.9 | 6384.53 | 6299.24 | 0 |
| 1732123800 | 6350.9 | -24.89 | -0.39 | 6375.79 | 6421.96 | 6336.06 | 0 |
| 1732037400 | 6375.79 | -46.94 | -0.73 | 6422.7299 | 6439.6 | 6295.81 | 0 |
| 1731951000 | 6422.7299 | -5.68 | -0.09 | 6428.41 | 6437.26 | 6378.84 | 0 |
| 1731691800 | 6428.41 | -50.23 | -0.78 | 6478.64 | 6478.64 | 6419.07 | 0 |
| 1731605400 | 6478.64 | 112.93 | 1.77 | 6365.71 | 6481.18 | 6365.71 | 0 |
| 1731519000 | 6365.71 | -10.03 | -0.16 | 6375.74 | 6394.04 | 6314.63 | 0 |
| 1731432600 | 6375.74 | -134.61 | -2.07 | 6510.35 | 6510.35 | 6371.66 | 0 |
| 1731346200 | 6510.35 | 68.67 | 1.07 | 6441.68 | 6537.72 | 6441.68 | 0 |
| 1731087000 | 6441.68 | -58.12 | -0.89 | 6499.8 | 6512.83 | 6423.38 | 0 |
| 1731000600 | 6499.8 | 63.32 | 0.98 | 6436.4799 | 6522.41 | 6436.4799 | 0 |
