Hot Features
프리미엄
FTSE World (WI01)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.38 | 0.328101187183 | 1030.17 | 1034.51 | 1018.11 | 0 | 0 | IX |
| 4 | 12.77 | 1.25100413409 | 1020.78 | 1044.89 | 1003.77 | 0 | 0 | IX |
| 12 | 29.3 | 2.91760019915 | 1004.25 | 1044.89 | 968.08 | 0 | 0 | IX |
| 26 | 72.41 | 7.53376199097 | 961.14 | 1044.89 | 913.65 | 0 | 0 | IX |
| 52 | 201.38 | 24.1993823377 | 832.17 | 1044.89 | 831.4 | 0 | 0 | IX |
| 156 | 140.02 | 15.6704307634 | 893.53 | 1044.89 | 642.57 | 0 | 0 | IX |
| 260 | 395.54 | 61.9958934813 | 638.01 | 1044.89 | 442.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1033.73 | 5.08 | 0.49 | 1030.46 | 1033.89 | 1028.91 | 0 |
| 1732210200 | 1028.65 | 7.29 | 0.71 | 1025.16 | 1029.1 | 1022.55 | 0 |
| 1732123800 | 1021.36 | -3.91 | -0.38 | 1026.44 | 1026.82 | 1018.11 | 0 |
| 1732037400 | 1025.27 | 1.75 | 0.17 | 1024.91 | 1025.27 | 1018.49 | 0 |
| 1731951000 | 1023.52 | 4 | 0.39 | 1019.44 | 1024.6 | 1018.27 | 0 |
| 1731691800 | 1019.52 | -12.08 | -1.17 | 1030.17 | 1030.6 | 1019.31 | 0 |
| 1731605400 | 1031.6 | -3.77 | -0.36 | 1032.94 | 1035.49 | 1031.54 | 0 |
| 1731519000 | 1035.3699 | 0.35 | 0.03 | 1034.84 | 1036.38 | 1030.81 | 0 |
| 1731432600 | 1035.02 | -8.2 | -0.79 | 1041.91 | 1042.04 | 1034.43 | 0 |
| 1731346200 | 1043.22 | 2.25 | 0.22 | 1040.72 | 1044.89 | 1040.6099 | 0 |
| 1731087000 | 1040.97 | -0.18 | -0.02 | 1041.71 | 1042.48 | 1039.9 | 0 |
| 1731000600 | 1041.15 | 12.48 | 1.21 | 1033.21 | 1041.71 | 1033.17 | 0 |
| 1730914200 | 1028.67 | 12.14 | 1.19 | 1015.28 | 1028.9 | 1013.6 | 0 |
| 1730827800 | 1016.53 | 8.68 | 0.86 | 1007.53 | 1017.01 | 1007.36 | 0 |
| 1730741400 | 1007.85 | -3.16 | -0.31 | 1010.23 | 1011.58 | 1005.26 | 0 |
| 1730482200 | 1011.01 | 2.88 | 0.29 | 1004.34 | 1013.59 | 1003.77 | 0 |
| 1730395800 | 1008.13 | -14.87 | -1.45 | 1019.67 | 1020.48 | 1005.97 | 0 |
| 1730309400 | 1023 | -1.35 | -0.13 | 1023.94 | 1025.47 | 1019.78 | 0 |
| 1730223000 | 1024.35 | -0.31 | -0.03 | 1023.56 | 1025.15 | 1020.17 | 0 |
| 1730136600 | 1024.66 | -0.15 | -0.01 | 1020.25 | 1026.06 | 1020.14 | 0 |
| 1729873800 | 1024.81 | 5.39 | 0.53 | 1020.78 | 1027.76 | 1020.58 | 0 |
| 1729787400 | 1019.42 | 0.24 | 0.02 | 1019.38 | 1022.52 | 1017.92 | 0 |
| 1729701000 | 1019.18 | -6.7 | -0.65 | 1027.21 | 1027.3599 | 1019.18 | 0 |
| 1729614600 | 1025.88 | -2.7 | -0.26 | 1028.94 | 1029.33 | 1024.74 | 0 |
| 1729528200 | 1028.58 | -5.23 | -0.51 | 1034.91 | 1034.93 | 1026.99 | 0 |
| 1729269000 | 1033.81 | 1.91 | 0.19 | 1030.32 | 1033.95 | 1030.09 | 0 |
| 1729182600 | 1031.9 | 4.74 | 0.46 | 1029.01 | 1033.99 | 1028.78 | 0 |
| 1729096200 | 1027.16 | -3.51 | -0.34 | 1026.98 | 1027.64 | 1025.32 | 0 |
| 1729009800 | 1030.67 | -2.66 | -0.26 | 1035.06 | 1035.58 | 1029.82 | 0 |
| 1728923400 | 1033.33 | 5.65 | 0.55 | 1028.5 | 1033.44 | 1027.71 | 0 |
| 1728664200 | 1027.68 | 3.7 | 0.36 | 1023.42 | 1028.8599 | 1022.63 | 0 |
| 1728577800 | 1023.98 | 1.25 | 0.12 | 1024.18 | 1024.49 | 1020.53 | 0 |
| 1728491400 | 1022.73 | 5.55 | 0.55 | 1018.68 | 1023.58 | 1017.33 | 0 |
| 1728405000 | 1017.18 | -1.94 | -0.19 | 1013.42 | 1017.38 | 1011.59 | 0 |
| 1728318600 | 1019.12 | 4.36 | 0.43 | 1021.15 | 1022.17 | 1018.43 | 0 |
| 1728059400 | 1014.76 | -0.08 | -0.01 | 1014.04 | 1018.4 | 1012.4 | 0 |
| 1727973000 | 1014.84 | -3.22 | -0.32 | 1016.81 | 1017.03 | 1011.51 | 0 |
| 1727886600 | 1018.06 | -1.01 | -0.10 | 1019 | 1019.16 | 1012.34 | 0 |
| 1727800200 | 1019.07 | -4.99 | -0.49 | 1026.88 | 1027.3699 | 1015.5 | 0 |
| 1727713800 | 1024.06 | -6.3 | -0.61 | 1027.15 | 1027.35 | 1022.47 | 0 |
| 1727454600 | 1030.3599 | 3.49 | 0.34 | 1027.7 | 1033.1199 | 1027.15 | 0 |
| 1727368200 | 1026.8699 | 6.41 | 0.63 | 1021.59 | 1030.15 | 1021.32 | 0 |
| 1727281800 | 1020.46 | -0.91 | -0.09 | 1023.11 | 1023.38 | 1020.18 | 0 |
| 1727195400 | 1021.37 | 4.7 | 0.46 | 1017.85 | 1021.9 | 1017.36 | 0 |
| 1727109000 | 1016.67 | 1.56 | 0.15 | 1014.85 | 1018.09 | 1013.94 | 0 |
| 1726849800 | 1015.11 | -4.22 | -0.41 | 1020.27 | 1020.37 | 1010.77 | 0 |
| 1726763400 | 1019.33 | 15.44 | 1.54 | 1002.97 | 1019.47 | 1002.97 | 0 |
| 1726677000 | 1003.89 | -1.63 | -0.16 | 1004.9 | 1005.25 | 1001.77 | 0 |
| 1726590600 | 1005.52 | 2.71 | 0.27 | 1003.96 | 1009.36 | 1003.74 | 0 |
| 1726504200 | 1002.81 | 0.29 | 0.03 | 1003.24 | 1005.11 | 1001.38 | 0 |
| 1726245000 | 1002.52 | 10.2 | 1.03 | 997.81 | 1004.16 | 997.57 | 0 |
| 1726158600 | 992.32 | 15.27 | 1.56 | 988.87 | 993.52 | 988.44 | 0 |
| 1726072200 | 977.05 | 1.9 | 0.19 | 980.45 | 981.01 | 968.08 | 0 |
| 1725985800 | 975.15 | -5.05 | -0.52 | 979.29 | 980.92 | 974.34 | 0 |
| 1725899400 | 980.2 | 8.53 | 0.88 | 970.2 | 980.2 | 970.1 | 0 |
| 1725640200 | 971.67 | -13.32 | -1.35 | 986.56 | 988.17 | 971.67 | 0 |
| 1725553800 | 984.99 | -4.54 | -0.46 | 988.85 | 991.67 | 983.41 | 0 |
| 1725467400 | 989.53 | -8.75 | -0.88 | 990.31 | 992.8 | 985.79 | 0 |
| 1725381000 | 998.28 | -12 | -1.19 | 1010.04 | 1010.8 | 997.61 | 0 |
| 1725294600 | 1010.28 | 7.06 | 0.70 | 1010.19 | 1010.8 | 1009.57 | 0 |
| 1725035400 | 1003.22 | -7.03 | -0.70 | 1004.25 | 1009.09 | 1003.22 | 0 |
| 1724949000 | 1010.25 | 7.91 | 0.79 | 1002.97 | 1010.32 | 1002.87 | 0 |
| 1724862600 | 1002.34 | -4.1 | -0.41 | 1007.27 | 1008.25 | 1001.83 | 0 |
| 1724776200 | 1006.44 | 2.93 | 0.29 | 1005.43 | 1008.2 | 1003.21 | 0 |
| 1724430600 | 1003.51 | 2.34 | 0.23 | 997.08 | 1008.57 | 997 | 0 |
