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 | -3.09 | -0.295476060702 | 1045.77 | 1063.55 | 1030.39 | 0 | 0 | IX |
| 4 | 8.54 | 0.825806950703 | 1034.14 | 1063.55 | 1000.66 | 0 | 0 | IX |
| 12 | 0.77 | 0.0739027363208 | 1041.91 | 1063.55 | 1000.66 | 0 | 0 | IX |
| 26 | 95.63 | 10.0976717174 | 947.05 | 1063.55 | 913.65 | 0 | 0 | IX |
| 52 | 145.23 | 16.1825171319 | 897.45 | 1063.55 | 890.98 | 0 | 0 | IX |
| 156 | 190.29 | 22.3242881779 | 852.39 | 1063.55 | 642.57 | 0 | 0 | IX |
| 260 | 381.89 | 57.7929448085 | 660.79 | 1063.55 | 442.76 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738603800 | 1040.99 | -22.56 | -2.12 | 1047.64 | 1047.76 | 1030.39 | 0 |
| 1738344600 | 1063.55 | 9.29 | 0.88 | 1056.97 | 1063.55 | 1056.58 | 0 |
| 1738258200 | 1054.26 | 1.74 | 0.17 | 1051.47 | 1058.38 | 1051.34 | 0 |
| 1738171800 | 1052.52 | 0.77 | 0.07 | 1053.54 | 1054.49 | 1051.21 | 0 |
| 1738085400 | 1051.75 | 6.57 | 0.63 | 1045.77 | 1051.99 | 1044.45 | 0 |
| 1737999000 | 1045.18 | -14.97 | -1.41 | 1058.13 | 1058.27 | 1043.71 | 0 |
| 1737739800 | 1060.15 | 5.12 | 0.49 | 1058.42 | 1061.08 | 1058.21 | 0 |
| 1737653400 | 1055.03 | 0.31 | 0.03 | 1053.09 | 1055.93 | 1052.16 | 0 |
| 1737567000 | 1054.72 | 8.05 | 0.77 | 1048.51 | 1055.07 | 1048.1099 | 0 |
| 1737480600 | 1046.67 | 7.49 | 0.72 | 1041.26 | 1046.76 | 1038.44 | 0 |
| 1737394200 | 1039.18 | 1.4 | 0.13 | 1036.63 | 1041.21 | 1036.63 | 0 |
| 1737135000 | 1037.78 | 6.72 | 0.65 | 1027.31 | 1038.02 | 1027.19 | 0 |
| 1737048600 | 1031.06 | 6.94 | 0.68 | 1027.57 | 1031.26 | 1026.55 | 0 |
| 1736962200 | 1024.1199 | 16.84 | 1.67 | 1011.1 | 1027.35 | 1010.39 | 0 |
| 1736875800 | 1007.28 | 2.72 | 0.27 | 1009.18 | 1013.83 | 1006.06 | 0 |
| 1736789400 | 1004.56 | -4.34 | -0.43 | 1006.76 | 1007.65 | 1000.66 | 0 |
| 1736530200 | 1008.9 | -15.33 | -1.50 | 1023.3 | 1023.71 | 1007.21 | 0 |
| 1736443800 | 1024.23 | 4.63 | 0.45 | 1023.66 | 1024.68 | 1022.34 | 0 |
| 1736357400 | 1019.6 | -8.78 | -0.85 | 1024.69 | 1025.05 | 1019.6 | 0 |
| 1736271000 | 1028.38 | -8.52 | -0.82 | 1034.14 | 1037.44 | 1027.27 | 0 |
| 1736184600 | 1036.9 | 13.6 | 1.33 | 1025.53 | 1038.51 | 1025.45 | 0 |
| 1735925400 | 1023.3 | 7.71 | 0.76 | 1016.47 | 1024.04 | 1015.73 | 0 |
| 1735839000 | 1015.59 | -1.61 | -0.16 | 1017.39 | 1023.82 | 1015.59 | 0 |
| 1735666200 | 1017.2 | -6.12 | -0.60 | 1021 | 1023.57 | 1017.2 | 0 |
| 1735579800 | 1023.32 | -2.84 | -0.28 | 1029.69 | 1030.08 | 1015.9 | 0 |
| 1735320600 | 1026.16 | -8.07 | -0.78 | 1037.08 | 1038.3699 | 1025.35 | 0 |
| 1735061400 | 1034.23 | 9.95 | 0.97 | 1027.73 | 1034.34 | 1027.56 | 0 |
| 1734975000 | 1024.28 | -3.69 | -0.36 | 1023.16 | 1025.16 | 1018.58 | 0 |
| 1734715800 | 1027.97 | 11.3 | 1.11 | 1013.23 | 1028 | 1007.04 | 0 |
| 1734629400 | 1016.67 | -29.46 | -2.82 | 1018.33 | 1023.7 | 1015.93 | 0 |
| 1734543000 | 1046.13 | 0.28 | 0.03 | 1045.83 | 1047.21 | 1044.04 | 0 |
| 1734456600 | 1045.85 | -4.35 | -0.41 | 1049.57 | 1049.6 | 1044.02 | 0 |
| 1734370200 | 1050.2 | 4.07 | 0.39 | 1047.53 | 1050.4 | 1046.45 | 0 |
| 1734111000 | 1046.13 | -6.81 | -0.65 | 1048.26 | 1051.41 | 1045.59 | 0 |
| 1734024600 | 1052.94 | -1.03 | -0.10 | 1055.31 | 1055.64 | 1051.55 | 0 |
| 1733938200 | 1053.97 | 4.17 | 0.40 | 1047.45 | 1054.65 | 1046.53 | 0 |
| 1733851800 | 1049.8 | -4.26 | -0.40 | 1052.33 | 1052.47 | 1049.41 | 0 |
| 1733765400 | 1054.06 | -2.64 | -0.25 | 1056.4 | 1058.24 | 1053.22 | 0 |
| 1733506200 | 1056.7 | -1.01 | -0.10 | 1055.21 | 1058.79 | 1055.18 | 0 |
| 1733419800 | 1057.71 | 3 | 0.28 | 1055.73 | 1058 | 1055.69 | 0 |
| 1733333400 | 1054.71 | 5.25 | 0.50 | 1049.91 | 1054.85 | 1049.35 | 0 |
| 1733247000 | 1049.46 | 2.2 | 0.21 | 1048.88 | 1051 | 1048.21 | 0 |
| 1733160600 | 1047.26 | 2.26 | 0.22 | 1044.99 | 1047.83 | 1044.17 | 0 |
| 1732901400 | 1045 | 5.56 | 0.53 | 1040.06 | 1045.44 | 1038.93 | 0 |
| 1732815000 | 1039.44 | 1.15 | 0.11 | 1038.68 | 1039.5 | 1038.26 | 0 |
| 1732728600 | 1038.29 | 0.23 | 0.02 | 1039.92 | 1041.13 | 1037.28 | 0 |
| 1732642200 | 1038.06 | 1.85 | 0.18 | 1036.74 | 1039.01 | 1035.58 | 0 |
| 1732555800 | 1036.21 | 2.48 | 0.24 | 1036.4 | 1043.23 | 1035.38 | 0 |
| 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 |
