Hot Features
프리미엄
FTSE Switzerland Index (WICHE)
FTSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.14 | -0.51299645477 | 612.09 | 612.09 | 594.4 | 0 | 0 | IX |
| 4 | -23.22 | -3.67306262556 | 632.17 | 637.01 | 594.4 | 0 | 0 | IX |
| 12 | -34.92 | -5.42345504527 | 643.87 | 647.27 | 594.4 | 0 | 0 | IX |
| 26 | -15.73 | -2.5180892617 | 624.68 | 647.27 | 594 | 0 | 0 | IX |
| 52 | 39.47 | 6.93088431552 | 569.48 | 647.27 | 565.38 | 0 | 0 | IX |
| 156 | -73.44 | -10.7621741233 | 682.39 | 704.4 | 532.93 | 0 | 0 | IX |
| 260 | 48.78 | 8.70807076423 | 560.17 | 704.4 | 418.4 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 608.95 | 6.68 | 1.11 | 602.27 | 610.84 | 602.27 | 0 |
| 1732210200 | 602.27 | 2.18 | 0.36 | 600.09 | 602.98 | 597.66999 | 0 |
| 1732123800 | 600.09 | -0.04 | -0.01 | 600.13 | 605.35 | 598.73 | 0 |
| 1732037400 | 600.13 | -4.72 | -0.78 | 604.85 | 608.08 | 594.4 | 0 |
| 1731951000 | 604.85 | 0.4 | 0.07 | 604.45 | 605.48 | 601.69 | 0 |
| 1731691800 | 604.45 | -7.64 | -1.25 | 612.09 | 612.09 | 603.29 | 0 |
| 1731605400 | 612.09 | 4.02 | 0.66 | 608.07 | 612.94 | 605.78 | 0 |
| 1731519000 | 608.07 | -0.54 | -0.09 | 608.61 | 609.01 | 603.77 | 0 |
| 1731432600 | 608.61 | -10.02 | -1.62 | 618.63 | 618.63 | 607.99 | 0 |
| 1731346200 | 618.63 | 4.95 | 0.81 | 613.67999 | 621.46 | 613.67999 | 0 |
| 1731087000 | 613.67999 | -5.61 | -0.91 | 619.29 | 619.95 | 612.59 | 0 |
| 1731000600 | 619.29 | 3.35 | 0.54 | 615.94 | 623.16999 | 615.94 | 0 |
| 1730914200 | 615.94 | -1.56 | -0.25 | 617.5 | 630.04999 | 614.9 | 0 |
| 1730827800 | 617.5 | -1.48 | -0.24 | 618.98 | 620.23 | 615.97 | 0 |
| 1730741400 | 618.98 | -3.17 | -0.51 | 622.15 | 623.16 | 618.98 | 0 |
| 1730482200 | 622.15 | 8.81 | 1.44 | 613.34 | 623.39 | 613.34 | 0 |
| 1730395800 | 613.34 | -8.67 | -1.39 | 622.01 | 622.01 | 610.83 | 0 |
| 1730309400 | 622.01 | -6.23 | -0.99 | 628.24 | 628.24 | 621.44 | 0 |
| 1730223000 | 628.24 | -7.53 | -1.18 | 635.77 | 637.01 | 628.24 | 0 |
| 1730136600 | 635.77 | 3.09 | 0.49 | 632.67999 | 636.59 | 631.66999 | 0 |
| 1729873800 | 632.67999 | 0.51 | 0.08 | 632.16999 | 633.42999 | 630.42999 | 0 |
| 1729787400 | 632.16999 | 1.27 | 0.20 | 630.9 | 634.73 | 630.9 | 0 |
| 1729701000 | 630.9 | -1.02 | -0.16 | 631.91999 | 634.54999 | 628.97 | 0 |
| 1729614600 | 631.91999 | -4.78 | -0.75 | 636.7 | 636.7 | 629.84 | 0 |
| 1729528200 | 636.7 | -3.18 | -0.50 | 639.88 | 641.29 | 636.17999 | 0 |
| 1729269000 | 639.88 | 1.6 | 0.25 | 638.28 | 640.75 | 637.52 | 0 |
| 1729182600 | 638.28 | 5.07 | 0.80 | 633.21 | 640.76 | 630.07 | 0 |
| 1729096200 | 633.21 | -1.55 | -0.24 | 634.76 | 634.76 | 630.77 | 0 |
| 1729009800 | 634.76 | -2.83 | -0.44 | 637.59 | 639.7 | 634.29999 | 0 |
| 1728923400 | 637.59 | 5.2 | 0.82 | 632.39 | 637.75 | 632.39 | 0 |
| 1728664200 | 632.39 | 3.76 | 0.60 | 628.63 | 633.54 | 627.44 | 0 |
| 1728577800 | 628.63 | -1.91 | -0.30 | 630.54 | 631.71 | 628.14 | 0 |
| 1728491400 | 630.54 | 5.63 | 0.90 | 624.91 | 630.54 | 623.87 | 0 |
| 1728405000 | 624.91 | -0.27 | -0.04 | 625.17999 | 626.55999 | 618.94 | 0 |
| 1728318600 | 625.17999 | 0.34 | 0.05 | 624.84 | 627.38 | 622.30999 | 0 |
| 1728059400 | 624.84 | -0.46 | -0.07 | 625.29999 | 626.49 | 622.9 | 0 |
| 1727973000 | 625.29999 | -5.04 | -0.80 | 630.34 | 630.79 | 623.39 | 0 |
| 1727886600 | 630.34 | 1.66 | 0.26 | 628.67999 | 632.07 | 627.03 | 0 |
| 1727800200 | 628.67999 | -4.31 | -0.68 | 632.99 | 636.19 | 627.35 | 0 |
| 1727713800 | 632.99 | -3.33 | -0.52 | 636.32 | 636.32 | 632.95 | 0 |
| 1727454600 | 636.32 | 1.81 | 0.29 | 634.51 | 637.46 | 633.79999 | 0 |
| 1727368200 | 634.51 | 3.78 | 0.60 | 630.73 | 637.30999 | 630.73 | 0 |
| 1727281800 | 630.73 | 5.44 | 0.87 | 625.29 | 630.76 | 624.6 | 0 |
| 1727195400 | 625.29 | 4.2 | 0.68 | 621.09 | 626.78 | 621.09 | 0 |
| 1727109000 | 621.09 | 1.64 | 0.26 | 619.45 | 623.03 | 618.91999 | 0 |
| 1726849800 | 619.45 | -6.87 | -1.10 | 626.32 | 626.32 | 619.12 | 0 |
| 1726763400 | 626.32 | 3.84 | 0.62 | 622.48 | 629.6 | 622.48 | 0 |
| 1726677000 | 622.48 | -3.04 | -0.49 | 625.52 | 626.07 | 620.52 | 0 |
| 1726590600 | 625.52 | 2.47 | 0.40 | 623.04999 | 629.17999 | 623.04999 | 0 |
| 1726504200 | 623.04999 | -1.84 | -0.29 | 624.89 | 625.66 | 621.54999 | 0 |
| 1726245000 | 624.89 | 2.91 | 0.47 | 621.98 | 626.94 | 621.98 | 0 |
| 1726158600 | 621.98 | 2.78 | 0.45 | 619.2 | 623.63 | 619.17999 | 0 |
| 1726072200 | 619.2 | -2.09 | -0.34 | 621.29 | 624.09 | 617.04999 | 0 |
| 1725985800 | 621.29 | -0.94 | -0.15 | 622.23 | 625.4 | 618.86 | 0 |
| 1725899400 | 622.23 | 3.92 | 0.63 | 618.30999 | 624.03 | 618.30999 | 0 |
| 1725640200 | 618.30999 | -6.37 | -1.02 | 624.67999 | 627.41 | 618.30999 | 0 |
| 1725553800 | 624.67999 | -6.9 | -1.09 | 631.58 | 631.58 | 624.67999 | 0 |
| 1725467400 | 631.58 | -8.64 | -1.35 | 640.22 | 640.22 | 629.36 | 0 |
| 1725381000 | 640.22 | -5.28 | -0.82 | 645.5 | 645.5 | 637.66 | 0 |
| 1725294600 | 645.5 | 0.46 | 0.07 | 645.04 | 645.91 | 641.33 | 0 |
| 1725035400 | 645.04 | 1.17 | 0.18 | 643.87 | 647.27 | 643.87 | 0 |
| 1724949000 | 643.87 | 3.47 | 0.54 | 640.4 | 644.44 | 639.01 | 0 |
| 1724862600 | 640.4 | 2.52 | 0.40 | 637.88 | 642.63 | 637.88 | 0 |
| 1724776200 | 637.88 | -2.83 | -0.44 | 640.7 | 641.5 | 637.34 | 0 |
