Hot Features
프리미엄
FTSE Developed Europe Large Cap Super Liquid Net Of Tax (FTESLNE)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 112.17 | 1.83759024539 | 6104.19 | 6220.82 | 6062.7 | 0 | 0 | IX |
| 4 | 398.07 | 6.84170091212 | 5818.29 | 6220.82 | 5794.05 | 0 | 0 | IX |
| 12 | 418.6 | 7.22002980461 | 5797.76 | 6220.82 | 5651.79 | 0 | 0 | IX |
| 26 | 305.75 | 5.17290093577 | 5910.61 | 6220.82 | 5554.53 | 0 | 0 | IX |
| 52 | 613.46 | 10.9489728533 | 5602.9 | 6220.82 | 5554.53 | 0 | 0 | IX |
| 156 | 1137.28 | 22.3914567205 | 5079.08 | 6220.82 | 4307.69 | 0 | 0 | IX |
| 260 | 1547.74 | 33.1519806709 | 4668.62 | 6220.82 | 2994.17 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 6167.29 | 34.7 | 0.57 | 6137.79 | 6187.7 | 6126.57 | 0 |
| 1738085400 | 6132.59 | 10.05 | 0.16 | 6128.63 | 6159.77 | 6125.9799 | 0 |
| 1737999000 | 6122.54 | -2.71 | -0.04 | 6131.6899 | 6136.25 | 6062.7 | 0 |
| 1737739800 | 6125.25 | 2.37 | 0.04 | 6119.53 | 6167.99 | 6115.99 | 0 |
| 1737653400 | 6122.88 | 22.14 | 0.36 | 6104.1899 | 6125.01 | 6084.5 | 0 |
| 1737567000 | 6100.74 | 34.18 | 0.56 | 6067.71 | 6125.84 | 6066.85 | 0 |
| 1737480600 | 6066.56 | 25.41 | 0.42 | 6044.45 | 6066.75 | 6040.05 | 0 |
| 1737394200 | 6041.15 | -6.24 | -0.10 | 6047.39 | 6064.38 | 6031.17 | 0 |
| 1737135000 | 6047.39 | 28.85 | 0.48 | 6014.3 | 6066.41 | 6013.68 | 0 |
| 1737048600 | 6018.54 | 84.76 | 1.43 | 5929.9799 | 6018.54 | 5929.9799 | 0 |
| 1736962200 | 5933.78 | 60.42 | 1.03 | 5878.71 | 5946.99 | 5871.01 | 0 |
| 1736875800 | 5873.36 | -13.98 | -0.24 | 5885.13 | 5923.17 | 5866.55 | 0 |
| 1736789400 | 5887.34 | -34.29 | -0.58 | 5870.01 | 5896.61 | 5859.64 | 0 |
| 1736530200 | 5921.63 | -45.36 | -0.76 | 5966.99 | 5970.45 | 5917.12 | 0 |
| 1736443800 | 5966.99 | 35.44 | 0.60 | 5931.55 | 5969.93 | 5906.28 | 0 |
| 1736357400 | 5931.55 | 9.1 | 0.15 | 5922.45 | 5966.68 | 5896.06 | 0 |
| 1736271000 | 5922.45 | 22.72 | 0.39 | 5899.7299 | 5928.87 | 5868.09 | 0 |
| 1736184600 | 5899.7299 | 71.17 | 1.22 | 5828.56 | 5900.04 | 5823.11 | 0 |
| 1735925400 | 5828.56 | -27.18 | -0.46 | 5855.74 | 5859.03 | 5816.01 | 0 |
| 1735839000 | 5855.74 | 37.45 | 0.64 | 5818.29 | 5859.02 | 5794.05 | 0 |
| 1735666200 | 5818.29 | 35.08 | 0.61 | 5783.21 | 5820.63 | 5774.2299 | 0 |
| 1735579800 | 5783.21 | -30.43 | -0.52 | 5813.64 | 5813.64 | 5768.12 | 0 |
| 1735320600 | 5813.64 | 38.75 | 0.67 | 5766.72 | 5813.64 | 5763.64 | 0 |
| 1735061400 | 5774.89 | 11.96 | 0.21 | 5762.93 | 5782.51 | 5762.93 | 0 |
| 1734975000 | 5762.93 | 20.86 | 0.36 | 5742.07 | 5783.55 | 5740.54 | 0 |
| 1734715800 | 5742.07 | -90.45 | -1.55 | 5832.52 | 5832.52 | 5668.38 | 0 |
| 1734629400 | 5832.52 | -99.27 | -1.67 | 5931.79 | 5935.6899 | 5818.45 | 0 |
| 1734543000 | 5931.79 | 7.02 | 0.12 | 5924.77 | 5944.31 | 5913.95 | 0 |
| 1734456600 | 5924.77 | -7.16 | -0.12 | 5931.93 | 5934.37 | 5894.6899 | 0 |
| 1734370200 | 5931.93 | 1.15 | 0.02 | 5930.78 | 5943.47 | 5917.9799 | 0 |
| 1734111000 | 5930.78 | -36.68 | -0.61 | 5967.46 | 5967.46 | 5917.46 | 0 |
| 1734024600 | 5967.46 | 1.55 | 0.03 | 5965.91 | 5975.7 | 5950.21 | 0 |
| 1733938200 | 5965.91 | 22.19 | 0.37 | 5943.72 | 5969.4799 | 5930.51 | 0 |
| 1733851800 | 5943.72 | -35.28 | -0.59 | 5979 | 5982.61 | 5941.32 | 0 |
| 1733765400 | 5979 | 10.06 | 0.17 | 5968.9399 | 6000.83 | 5961.76 | 0 |
| 1733506200 | 5968.9399 | 13.25 | 0.22 | 5955.6899 | 5981.78 | 5947.22 | 0 |
| 1733419800 | 5955.6899 | 19.98 | 0.34 | 5935.71 | 5957.6 | 5925.71 | 0 |
| 1733333400 | 5935.71 | 15.34 | 0.26 | 5920.37 | 5954.35 | 5917.6899 | 0 |
| 1733247000 | 5920.37 | 29.22 | 0.50 | 5891.15 | 5941.17 | 5889.77 | 0 |
| 1733160600 | 5891.15 | 50.96 | 0.87 | 5840.1899 | 5893.9399 | 5819.87 | 0 |
| 1732901400 | 5840.1899 | 41.32 | 0.71 | 5798.87 | 5844.15 | 5784.29 | 0 |
| 1732815000 | 5798.87 | 30.31 | 0.53 | 5768.56 | 5817.2299 | 5768.09 | 0 |
| 1732728600 | 5768.56 | -20.84 | -0.36 | 5789.4 | 5793.3 | 5746.84 | 0 |
| 1732642200 | 5789.4 | -19.33 | -0.33 | 5808.7299 | 5819.83 | 5763.55 | 0 |
| 1732555800 | 5808.7299 | -6.67 | -0.11 | 5815.4 | 5846.96 | 5803.87 | 0 |
| 1732296600 | 5815.4 | 70.43 | 1.23 | 5744.97 | 5825.1899 | 5743.86 | 0 |
| 1732210200 | 5744.97 | 30.42 | 0.53 | 5714.55 | 5749.3 | 5679.92 | 0 |
| 1732123800 | 5714.55 | 0.31 | 0.01 | 5714.24 | 5751.8 | 5702.74 | 0 |
| 1732037400 | 5714.24 | -20.43 | -0.36 | 5734.67 | 5758.74 | 5651.79 | 0 |
| 1731951000 | 5734.67 | -2.76 | -0.05 | 5737.43 | 5740.5 | 5700.6 | 0 |
| 1731691800 | 5737.43 | -59.98 | -1.03 | 5797.41 | 5797.41 | 5727.06 | 0 |
| 1731605400 | 5797.41 | 63.97 | 1.12 | 5733.4399 | 5809.41 | 5728.87 | 0 |
| 1731519000 | 5733.4399 | 2.26 | 0.04 | 5731.18 | 5745.16 | 5695.16 | 0 |
| 1731432600 | 5731.18 | -112.93 | -1.93 | 5844.11 | 5844.11 | 5725.38 | 0 |
| 1731346200 | 5844.11 | 71.11 | 1.23 | 5773 | 5858.67 | 5773 | 0 |
| 1731087000 | 5773 | -40.1 | -0.69 | 5813.1 | 5833.63 | 5759.04 | 0 |
| 1731000600 | 5813.1 | 15.34 | 0.26 | 5797.76 | 5836.97 | 5788.63 | 0 |
| 1730914200 | 5797.76 | -26.4 | -0.45 | 5824.16 | 5955.16 | 5786.87 | 0 |
| 1730827800 | 5824.16 | -2.05 | -0.04 | 5826.21 | 5843.52 | 5801.32 | 0 |
| 1730741400 | 5826.21 | -28.96 | -0.49 | 5855.17 | 5865.95 | 5826.21 | 0 |
| 1730482200 | 5855.17 | 67.82 | 1.17 | 5787.35 | 5871.33 | 5784.6 | 0 |
| 1730395800 | 5787.35 | -69.91 | -1.19 | 5857.26 | 5857.99 | 5766.05 | 0 |
| 1730309400 | 5857.26 | -76.01 | -1.28 | 5933.27 | 5933.27 | 5834.37 | 0 |
