Hot Features
프리미엄
FTSE World Europe ex Eurozone (WI03)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.123678189351 | 161.71 | 161.71 | 158.88 | 0 | 0 | IX |
| 4 | -7.43 | -4.39801112821 | 168.94 | 170.11 | 158.88 | 0 | 0 | IX |
| 12 | -14.8 | -8.39430548466 | 176.31 | 177.45 | 158.88 | 0 | 0 | IX |
| 26 | -7.35 | -4.35271822812 | 168.86 | 177.45 | 158.88 | 0 | 0 | IX |
| 52 | 12.49 | 8.38142531204 | 149.02 | 177.45 | 148.01 | 0 | 0 | IX |
| 156 | 1.45 | 0.905910283644 | 160.06 | 177.45 | 114.15 | 0 | 0 | IX |
| 260 | 28.85 | 21.7473239861 | 132.66 | 177.45 | 90.75 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 161.51 | 0.97 | 0.60 | 160.54 | 161.68 | 159.72999 | 0 |
| 1732210200 | 160.54 | 0.65 | 0.41 | 159.88999 | 160.65 | 159.27 | 0 |
| 1732123800 | 159.88999 | -0.51 | -0.32 | 160.4 | 161.29 | 159.66 | 0 |
| 1732037400 | 160.4 | -0.02 | -0.01 | 160.41999 | 161.44 | 158.88 | 0 |
| 1731951000 | 160.41999 | 0.72 | 0.45 | 159.69999 | 160.41999 | 159.19999 | 0 |
| 1731691800 | 159.69999 | -2.01 | -1.24 | 161.71 | 161.71 | 159.52 | 0 |
| 1731605400 | 161.71 | 0.64 | 0.40 | 161.07 | 161.88999 | 160.08 | 0 |
| 1731519000 | 161.07 | -0.35 | -0.22 | 161.41999 | 161.77 | 159.96 | 0 |
| 1731432600 | 161.41999 | -3.57 | -2.16 | 164.99 | 164.99 | 161.25 | 0 |
| 1731346200 | 164.99 | 0.42 | 0.26 | 164.57 | 165.61 | 163.88999 | 0 |
| 1731087000 | 164.57 | -1.8 | -1.08 | 166.37 | 166.37 | 164.26 | 0 |
| 1731000600 | 166.37 | 1.54 | 0.93 | 164.83 | 167.06 | 164.83 | 0 |
| 1730914200 | 164.83 | -1.95 | -1.17 | 166.78 | 168.81 | 164.13999 | 0 |
| 1730827800 | 166.78 | -0.35 | -0.21 | 167.13 | 167.4 | 166.26 | 0 |
| 1730741400 | 167.13 | 0.4 | 0.24 | 166.72999 | 168.15 | 166.72999 | 0 |
| 1730482200 | 166.72999 | 1.79 | 1.09 | 164.94 | 167.34 | 164.94 | 0 |
| 1730395800 | 164.94 | -2.4 | -1.43 | 167.34 | 167.34 | 164.36 | 0 |
| 1730309400 | 167.34 | -0.9 | -0.53 | 168.24 | 168.39 | 166.26 | 0 |
| 1730223000 | 168.24 | -1.43 | -0.84 | 169.67 | 170.11 | 168.18 | 0 |
| 1730136600 | 169.67 | 0.43 | 0.25 | 169.24 | 170 | 168.59 | 0 |
| 1729873800 | 169.24 | 0.3 | 0.18 | 168.94 | 169.59 | 168.77 | 0 |
| 1729787400 | 168.94 | 0.28 | 0.17 | 168.66 | 170.11 | 168.66 | 0 |
| 1729701000 | 168.66 | -1.01 | -0.60 | 169.67 | 169.77 | 168.48 | 0 |
| 1729614600 | 169.67 | -0.76 | -0.45 | 170.43 | 170.43 | 168.75 | 0 |
| 1729528200 | 170.43 | -1.1 | -0.64 | 171.53 | 171.98 | 170.27 | 0 |
| 1729269000 | 171.53 | 0.06 | 0.03 | 171.47 | 172 | 171.03 | 0 |
| 1729182600 | 171.47 | 0.79 | 0.46 | 170.68 | 171.77 | 170.08 | 0 |
| 1729096200 | 170.68 | -0.23 | -0.13 | 170.91 | 170.99 | 170.06 | 0 |
| 1729009800 | 170.91 | -0.64 | -0.37 | 171.55 | 171.81 | 170.91 | 0 |
| 1728923400 | 171.55 | 0.11 | 0.06 | 171.44 | 171.58 | 170.69 | 0 |
| 1728664200 | 171.44 | 1.16 | 0.68 | 170.28 | 171.68 | 170.08 | 0 |
| 1728577800 | 170.28 | -0.46 | -0.27 | 170.74 | 171.26 | 170.08 | 0 |
| 1728491400 | 170.74 | 0.79 | 0.46 | 169.95 | 170.85 | 169.84 | 0 |
| 1728405000 | 169.95 | -1.31 | -0.76 | 171.26 | 171.42 | 169.6 | 0 |
| 1728318600 | 171.26 | 0.55 | 0.32 | 170.71 | 171.65 | 170.28 | 0 |
| 1728059400 | 170.71 | -0.37 | -0.22 | 171.08 | 171.77 | 170.24 | 0 |
| 1727973000 | 171.08 | -1.96 | -1.13 | 173.04 | 173.04 | 170.78 | 0 |
| 1727886600 | 173.04 | -0.59 | -0.34 | 173.63 | 174.36 | 172.64 | 0 |
| 1727800200 | 173.63 | -1.4 | -0.80 | 175.03 | 175.03 | 173.24 | 0 |
| 1727713800 | 175.03 | -1.6 | -0.91 | 176.63 | 176.63 | 174.85 | 0 |
| 1727454600 | 176.63 | 0.48 | 0.27 | 176.15 | 176.97 | 175.47 | 0 |
| 1727368200 | 176.15 | 0.85 | 0.48 | 175.3 | 176.45 | 174.95 | 0 |
| 1727281800 | 175.3 | 0.33 | 0.19 | 174.97 | 176.07 | 174.83 | 0 |
| 1727195400 | 174.97 | 1.21 | 0.70 | 173.76 | 175.07 | 173.73 | 0 |
| 1727109000 | 173.76 | 0.81 | 0.47 | 172.95 | 173.88 | 172.6 | 0 |
| 1726849800 | 172.95 | -2.36 | -1.35 | 175.31 | 176.01 | 172.78 | 0 |
| 1726763400 | 175.31 | 1.92 | 1.11 | 173.39 | 176.49 | 173.39 | 0 |
| 1726677000 | 173.39 | -1.03 | -0.59 | 174.42 | 174.49 | 173.24 | 0 |
| 1726590600 | 174.42 | 0.45 | 0.26 | 173.97 | 175.46 | 173.97 | 0 |
| 1726504200 | 173.97 | 0.39 | 0.22 | 173.58 | 174.46 | 173.27 | 0 |
| 1726245000 | 173.58 | 2.09 | 1.22 | 171.49 | 173.98 | 171.49 | 0 |
| 1726158600 | 171.49 | 1.71 | 1.01 | 169.78 | 171.79 | 169.71 | 0 |
| 1726072200 | 169.78 | -0.5 | -0.29 | 170.28 | 171.49 | 169.21 | 0 |
| 1725985800 | 170.28 | -1.19 | -0.69 | 171.47 | 171.64 | 170.02 | 0 |
| 1725899400 | 171.47 | 0.08 | 0.05 | 171.39 | 171.72 | 170.41 | 0 |
| 1725640200 | 171.39 | -0.72 | -0.42 | 172.11 | 173.5 | 171.04 | 0 |
| 1725553800 | 172.11 | -1.49 | -0.86 | 173.6 | 173.63 | 172.11 | 0 |
| 1725467400 | 173.6 | -0.87 | -0.50 | 174.47 | 174.69 | 172.44 | 0 |
| 1725381000 | 174.47 | -1.9 | -1.08 | 176.37 | 176.37 | 174.26 | 0 |
| 1725294600 | 176.37 | -0.21 | -0.12 | 176.58 | 176.58 | 175.59 | 0 |
| 1725035400 | 176.58 | 0.27 | 0.15 | 176.31 | 177.45 | 176.31 | 0 |
| 1724949000 | 176.31 | 0.14 | 0.08 | 176.17 | 176.72 | 175.95 | 0 |
| 1724862600 | 176.17 | 0.01 | 0.01 | 176.16 | 176.41 | 175.67 | 0 |
| 1724776200 | 176.16 | 0.45 | 0.26 | 175.81 | 176.44 | 175.53 | 0 |
