Hot Features
프리미엄
Lyxor Ftse Mib (MIBX)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3208.5 | -13 | -0.40 | 3212.5 | 3215 | 3208.5 | 5478 |
| 1741282200 | 3221.5 | 33.5 | 1.05 | 3225 | 3226 | 3220.5 | 1368 |
| 1741195800 | 3188 | 98.5 | 3.19 | 3188 | 3188 | 3188 | 82 |
| 1741109400 | 3089.5 | -106 | -3.32 | 3166 | 3167 | 3089.5 | 11243 |
| 1741023000 | 3195.5 | 39.25 | 1.24 | 3192 | 3195.5 | 3192 | 2878 |
| 1740763800 | 3156.25 | 10.25 | 0.33 | 3156.25 | 3156.25 | 3156.25 | 0 |
| 1740677400 | 3146 | -64 | -1.99 | 3146 | 3146 | 3146 | 0 |
| 1740591000 | 3210 | 34.25 | 1.08 | 3210 | 3210 | 3210 | 279 |
| 1740504600 | 3175.75 | 23 | 0.73 | 3175.75 | 3175.75 | 3175.75 | 156 |
| 1740418200 | 3152.75 | 10 | 0.32 | 3152.75 | 3152.75 | 3152.75 | 31 |
| 1740159000 | 3142.75 | 6.5 | 0.21 | 3138 | 3142.75 | 3138 | 1920 |
| 1740072600 | 3136.25 | -3 | -0.10 | 3152.5 | 3152.5 | 3136.25 | 1314 |
| 1739986200 | 3139.25 | -28 | -0.88 | 3149 | 3149 | 3139.25 | 5001 |
| 1739899800 | 3167.25 | 13 | 0.41 | 3167.25 | 3167.25 | 3167.25 | 0 |
| 1739813400 | 3154.25 | 28.25 | 0.90 | 3154.25 | 3154.25 | 3154.25 | 0 |
| 1739554200 | 3126 | 8.25 | 0.26 | 3124.5 | 3126 | 3124.5 | 1920 |
| 1739467800 | 3117.75 | 17.5 | 0.56 | 3117.75 | 3117.75 | 3117.75 | 0 |
| 1739381400 | 3100.25 | 1.5 | 0.05 | 3100.25 | 3100.25 | 3100.25 | 0 |
| 1739295000 | 3098.75 | 30.25 | 0.99 | 3098.75 | 3098.75 | 3098.75 | 0 |
| 1739208600 | 3068.5 | 16 | 0.52 | 3068.5 | 3068.5 | 3068.5 | 0 |
| 1738949400 | 3052.5 | -8.25 | -0.27 | 3059 | 3059 | 3052.5 | 1 |
| 1738863000 | 3060.75 | 54.5 | 1.81 | 3060.75 | 3060.75 | 3060.75 | 0 |
| 1738776600 | 3006.25 | -10.75 | -0.36 | 3006.25 | 3006.25 | 3006.25 | 17 |
| 1738690200 | 3017 | 48.75 | 1.64 | 3014.5 | 3017 | 3014.5 | 2931 |
| 1738603800 | 2968.25 | -48.75 | -1.62 | 2968.25 | 2968.25 | 2968.25 | 3 |
| 1738344600 | 3017 | 0.75 | 0.02 | 3016.5 | 3017 | 3016.5 | 632 |
| 1738258200 | 3016.25 | 2.5 | 0.08 | 3015 | 3016.25 | 3015 | 274 |
| 1738171800 | 3013.75 | 14.25 | 0.48 | 3013.75 | 3013.75 | 3013.75 | 0 |
| 1738085400 | 2999.5 | -20 | -0.66 | 2999.5 | 2999.5 | 2999.5 | 0 |
| 1737999000 | 3019.5 | 3.5 | 0.12 | 3019.5 | 3019.5 | 3019.5 | 0 |
| 1737739800 | 3016 | -0.25 | -0.01 | 3025 | 3025 | 3016 | 10 |
| 1737653400 | 3016.25 | 13.75 | 0.46 | 3016.25 | 3016.25 | 3016.25 | 10 |
| 1737567000 | 3002.5 | -16.25 | -0.54 | 3025 | 3025.5 | 3002.5 | 7075 |
| 1737480600 | 3018.75 | -13.25 | -0.44 | 3015.5 | 3018.75 | 3006 | 2875 |
| 1737394200 | 3032 | 8 | 0.26 | 3032 | 3032 | 3032 | 486 |
| 1737135000 | 3024 | 51.25 | 1.72 | 3024 | 3024 | 3024 | 0 |
| 1737048600 | 2972.75 | 11.5 | 0.39 | 2976.5 | 2976.5 | 2972.75 | 71 |
| 1736962200 | 2961.25 | 36.75 | 1.26 | 2959.5 | 2961.25 | 2959.5 | 1744 |
| 1736875800 | 2924.5 | 43.25 | 1.50 | 2928.5 | 2928.5 | 2924.5 | 4730 |
| 1736789400 | 2881.25 | -26 | -0.89 | 2899 | 2902 | 2881.25 | 2390 |
| 1736530200 | 2907.25 | -12 | -0.41 | 2928.5 | 2928.5 | 2907.25 | 558 |
| 1736443800 | 2919.25 | 33 | 1.14 | 2888 | 2919.25 | 2888 | 2896 |
| 1736357400 | 2886.25 | 26.25 | 0.92 | 2886.25 | 2886.25 | 2886.25 | 0 |
| 1736271000 | 2860 | 14.25 | 0.50 | 2860 | 2860 | 2860 | 0 |
| 1736184600 | 2845.75 | 55.25 | 1.98 | 2830.5 | 2845.75 | 2830.5 | 4737 |
| 1735925400 | 2790.5 | -15.75 | -0.56 | 2793 | 2793 | 2790.5 | 4369 |
| 1735839000 | 2806.25 | 8.75 | 0.31 | 2778.5 | 2806.25 | 2762.5 | 11390 |
| 1735666200 | 2797.5 | 0 | 0.00 | 2797.5 | 2797.5 | 2797.5 | 0 |
| 1735579800 | 2797.5 | 13.75 | 0.49 | 2791.5 | 2797.5 | 2791.5 | 12 |
| 1735320600 | 2783.75 | 22.25 | 0.81 | 2783.75 | 2783.75 | 2783.75 | 0 |
| 1735061400 | 2761.5 | 0 | 0.00 | 2761.5 | 2761.5 | 2761.5 | 26 |
| 1734975000 | 2761.5 | 6 | 0.22 | 2761.5 | 2761.5 | 2761.5 | 0 |
| 1734715800 | 2755.5 | -0.5 | -0.02 | 2757 | 2758 | 2755.5 | 38834 |
| 1734629400 | 2756 | -45 | -1.61 | 2761.5 | 2761.5 | 2750 | 452 |
| 1734543000 | 2801 | 3.25 | 0.12 | 2801 | 2801 | 2801 | 15 |
| 1734456600 | 2797.75 | -40.5 | -1.43 | 2797.75 | 2797.75 | 2797.75 | 0 |
| 1734370200 | 2838.25 | -21.75 | -0.76 | 2839 | 2839 | 2838.25 | 14 |
| 1734111000 | 2860 | 17.5 | 0.62 | 2857 | 2860 | 2857 | 79 |
| 1734024600 | 2842.5 | 24.75 | 0.88 | 2842.5 | 2842.5 | 2842.5 | 0 |
| 1733938200 | 2817.75 | 7.25 | 0.26 | 2817.75 | 2817.75 | 2817.75 | 0 |
| 1733851800 | 2810.5 | -124 | -4.23 | 2805.5 | 2811 | 2805.5 | 2948 |
