Hot Features
프리미엄
FTSE EuroMid (M0X)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 113.86 | 2.87547762577 | 3959.69 | 4076.04 | 3949.81 | 0 | 0 | IX |
| 4 | 195.58 | 5.0433603148 | 3877.97 | 4076.04 | 3774.2 | 0 | 0 | IX |
| 12 | 192.3 | 4.95458937198 | 3881.25 | 4076.04 | 3774.2 | 0 | 0 | IX |
| 26 | 217.94 | 5.65254265862 | 3855.61 | 4079.59 | 3599.34 | 0 | 0 | IX |
| 52 | 360.31 | 9.70338572244 | 3713.24 | 4079.59 | 3599.34 | 0 | 0 | IX |
| 156 | 205.83 | 5.32173993981 | 3867.72 | 4079.59 | 2746.73 | 0 | 0 | IX |
| 260 | 588.13 | 16.874006576 | 3485.42 | 4176.83 | 2162.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4026.39 | 9.33 | 0.23 | 4020.85 | 4041.57 | 4020.85 | 0 |
| 1738085400 | 4017.06 | 34.28 | 0.86 | 3986.27 | 4025.36 | 3986.27 | 0 |
| 1737999000 | 3982.78 | 4.94 | 0.12 | 3978.5 | 3988.69 | 3949.81 | 0 |
| 1737739800 | 3977.84 | 4.04 | 0.10 | 3971.94 | 4006.26 | 3966.11 | 0 |
| 1737653400 | 3973.8 | 15.37 | 0.39 | 3959.69 | 3974.56 | 3951.15 | 0 |
| 1737567000 | 3958.43 | -0.57 | -0.01 | 3960.03 | 3977 | 3953.78 | 0 |
| 1737480600 | 3959 | 15.72 | 0.40 | 3943.18 | 3959 | 3932.49 | 0 |
| 1737394200 | 3943.28 | 6.9 | 0.18 | 3935.93 | 3952.79 | 3925.36 | 0 |
| 1737135000 | 3936.38 | 44.74 | 1.15 | 3887.27 | 3939.57 | 3887.27 | 0 |
| 1737048600 | 3891.64 | 25.1 | 0.65 | 3863.31 | 3891.64 | 3863.31 | 0 |
| 1736962200 | 3866.54 | 76.9 | 2.03 | 3791.47 | 3869.42 | 3791.47 | 0 |
| 1736875800 | 3789.64 | 4.14 | 0.11 | 3785.67 | 3817.95 | 3785.67 | 0 |
| 1736789400 | 3785.5 | -23.94 | -0.63 | 3784.66 | 3794.27 | 3774.2 | 0 |
| 1736530200 | 3809.44 | -47.45 | -1.23 | 3856.89 | 3857.51 | 3809.14 | 0 |
| 1736443800 | 3856.89 | 4.95 | 0.13 | 3851.94 | 3860.49 | 3824.69 | 0 |
| 1736357400 | 3851.94 | -40.27 | -1.03 | 3892.21 | 3896.03 | 3833.66 | 0 |
| 1736271000 | 3892.21 | -5.87 | -0.15 | 3898.08 | 3910.63 | 3884.5 | 0 |
| 1736184600 | 3898.08 | 22.25 | 0.57 | 3875.83 | 3911.86 | 3875.83 | 0 |
| 1735925400 | 3875.83 | -26.72 | -0.68 | 3902.55 | 3903.57 | 3873.86 | 0 |
| 1735839000 | 3902.55 | 24.58 | 0.63 | 3877.97 | 3902.63 | 3874.95 | 0 |
| 1735666200 | 3877.97 | 23.29 | 0.60 | 3854.68 | 3880.05 | 3851.6 | 0 |
| 1735579800 | 3854.68 | -15.5 | -0.40 | 3870.18 | 3870.18 | 3840.75 | 0 |
| 1735320600 | 3870.18 | 17.58 | 0.46 | 3852.6 | 3870.18 | 3841.7 | 0 |
| 1735061400 | 3852.6 | 10.62 | 0.28 | 3841.98 | 3857.06 | 3841.98 | 0 |
| 1734975000 | 3841.98 | -5.63 | -0.15 | 3847.61 | 3849.57 | 3825.92 | 0 |
| 1734715800 | 3847.61 | -1.33 | -0.03 | 3848.94 | 3851.19 | 3796.11 | 0 |
| 1734629400 | 3848.94 | -58.21 | -1.49 | 3907.15 | 3909.33 | 3840.99 | 0 |
| 1734543000 | 3907.15 | 2.74 | 0.07 | 3904.41 | 3914.2 | 3902.33 | 0 |
| 1734456600 | 3904.41 | -28.68 | -0.73 | 3933.09 | 3933.24 | 3903.63 | 0 |
| 1734370200 | 3933.09 | -20.73 | -0.52 | 3953.82 | 3954.06 | 3917.46 | 0 |
| 1734111000 | 3953.82 | -21.73 | -0.55 | 3975.55 | 3980.39 | 3950.6 | 0 |
| 1734024600 | 3975.55 | -13 | -0.33 | 3988.55 | 3998.45 | 3975.55 | 0 |
| 1733938200 | 3988.55 | 9.98 | 0.25 | 3978.57 | 3997.82 | 3957.63 | 0 |
| 1733851800 | 3978.57 | -12.13 | -0.30 | 3990.7 | 3990.7 | 3968.95 | 0 |
| 1733765400 | 3990.7 | 4.98 | 0.12 | 3985.72 | 4008.09 | 3985.03 | 0 |
| 1733506200 | 3985.72 | 6.21 | 0.16 | 3979.51 | 3995.83 | 3978.97 | 0 |
| 1733419800 | 3979.51 | 18.65 | 0.47 | 3960.86 | 3980.43 | 3960.86 | 0 |
| 1733333400 | 3960.86 | 33.17 | 0.84 | 3927.69 | 3961.65 | 3927.69 | 0 |
| 1733247000 | 3927.69 | 10.33 | 0.26 | 3917.36 | 3937.26 | 3917.09 | 0 |
| 1733160600 | 3917.36 | 1.84 | 0.05 | 3915.52 | 3930.33 | 3903.33 | 0 |
| 1732901400 | 3915.52 | 13.66 | 0.35 | 3901.86 | 3915.52 | 3893.3 | 0 |
| 1732815000 | 3901.86 | 11.53 | 0.30 | 3890.33 | 3914.4 | 3890.19 | 0 |
| 1732728600 | 3890.33 | 9.94 | 0.26 | 3880.39 | 3891.04 | 3869.07 | 0 |
| 1732642200 | 3880.39 | -32.65 | -0.83 | 3913.04 | 3913.04 | 3875.45 | 0 |
| 1732555800 | 3913.04 | 18.79 | 0.48 | 3894.25 | 3922.56 | 3885.8 | 0 |
| 1732296600 | 3894.25 | 57.15 | 1.49 | 3837.1 | 3899.53 | 3835.27 | 0 |
| 1732210200 | 3837.1 | 8.59 | 0.22 | 3828.51 | 3839 | 3800.68 | 0 |
| 1732123800 | 3828.51 | -9.55 | -0.25 | 3838.06 | 3863.97 | 3825.69 | 0 |
| 1732037400 | 3838.06 | -23.54 | -0.61 | 3861.6 | 3879.43 | 3801.25 | 0 |
| 1731951000 | 3861.6 | -9.54 | -0.25 | 3871.14 | 3877.32 | 3841.55 | 0 |
| 1731691800 | 3871.14 | -19.65 | -0.51 | 3890.79 | 3891.57 | 3864.61 | 0 |
| 1731605400 | 3890.79 | 42.11 | 1.09 | 3848.68 | 3892.01 | 3845.1 | 0 |
| 1731519000 | 3848.68 | -21.15 | -0.55 | 3869.83 | 3879.58 | 3832.24 | 0 |
| 1731432600 | 3869.83 | -74.57 | -1.89 | 3944.4 | 3944.4 | 3867.78 | 0 |
| 1731346200 | 3944.4 | 34.62 | 0.89 | 3909.78 | 3965.2 | 3909.78 | 0 |
| 1731087000 | 3909.78 | -14.76 | -0.38 | 3924.54 | 3934.26 | 3899.74 | 0 |
| 1731000600 | 3924.54 | 43.29 | 1.12 | 3881.25 | 3940.52 | 3881.25 | 0 |
| 1730914200 | 3881.25 | -12.81 | -0.33 | 3894.06 | 3965.92 | 3874.89 | 0 |
| 1730827800 | 3894.06 | 8.96 | 0.23 | 3885.1 | 3905.52 | 3876.9 | 0 |
| 1730741400 | 3885.1 | -3.35 | -0.09 | 3888.45 | 3905.56 | 3883.79 | 0 |
| 1730482200 | 3888.45 | 33.72 | 0.87 | 3854.73 | 3897.87 | 3853.35 | 0 |
| 1730395800 | 3854.73 | -64.77 | -1.65 | 3919.5 | 3919.5 | 3836.53 | 0 |
| 1730309400 | 3919.5 | -30.29 | -0.77 | 3949.79 | 3956.85 | 3918.87 | 0 |
