FTSE Banks (FTATBNK)

FTATBNK
🏛️ 그리스 →
2,274.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:30 2,268.17 2,270.43 2,266.32 2,269.77 0.0K
10:35 2,269.74 2,269.74 2,260.58 2,260.58 0.0K
10:40 2,261.07 2,261.07 2,258.83 2,258.91 0.0K
10:45 2,259.41 2,263.26 2,259.41 2,261.90 0.0K
10:50 2,260.38 2,261.37 2,259.96 2,261.37 0.0K
10:55 2,261.11 2,263.50 2,261.11 2,263.50 0.0K
11:00 2,264.10 2,265.12 2,263.14 2,264.80 0.0K
11:05 2,265.30 2,269.29 2,265.30 2,268.91 0.0K
11:10 2,268.77 2,272.81 2,268.77 2,272.81 0.0K
11:15 2,272.93 2,273.57 2,271.26 2,271.26 0.0K
11:20 2,271.63 2,274.89 2,271.63 2,272.65 0.0K
11:25 2,271.44 2,271.44 2,269.54 2,270.83 0.0K
11:30 2,270.01 2,271.41 2,269.51 2,269.53 0.0K
11:35 2,270.02 2,270.92 2,269.40 2,269.40 0.0K
11:40 2,269.52 2,270.53 2,268.66 2,268.66 0.0K
11:45 2,268.25 2,269.52 2,268.21 2,268.21 0.0K
11:50 2,267.96 2,270.25 2,267.96 2,269.89 0.0K
11:55 2,270.03 2,270.05 2,264.91 2,264.91 0.0K
12:00 2,265.30 2,265.80 2,264.66 2,265.80 0.0K
12:05 2,265.56 2,267.09 2,265.16 2,267.09 0.0K
12:10 2,267.24 2,269.37 2,267.24 2,269.37 0.0K
12:15 2,269.25 2,269.25 2,268.47 2,268.49 0.0K
12:20 2,268.21 2,269.46 2,267.96 2,268.01 0.0K
12:25 2,268.34 2,271.34 2,268.34 2,271.34 0.0K
12:30 2,270.96 2,272.06 2,270.68 2,271.98 0.0K
12:35 2,271.87 2,272.42 2,271.34 2,271.34 0.0K
12:40 2,272.16 2,272.62 2,271.48 2,271.48 0.0K
12:45 2,271.48 2,271.81 2,271.20 2,271.70 0.0K
12:50 2,271.58 2,271.58 2,270.30 2,270.68 0.0K
12:55 2,270.43 2,270.43 2,269.61 2,269.61 0.0K
13:00 2,270.09 2,271.07 2,269.97 2,270.56 0.0K
13:05 2,270.44 2,270.81 2,269.27 2,269.27 0.0K
13:10 2,269.65 2,270.17 2,269.12 2,270.04 0.0K
13:15 2,270.17 2,270.17 2,269.40 2,269.40 0.0K
13:20 2,270.05 2,270.98 2,270.05 2,270.98 0.0K
13:25 2,271.23 2,271.36 2,269.40 2,270.08 0.0K
13:30 2,270.58 2,270.58 2,268.04 2,268.04 0.0K
13:35 2,267.51 2,268.86 2,267.51 2,268.32 0.0K
13:40 2,268.44 2,269.20 2,268.18 2,268.18 0.0K
13:45 2,268.33 2,270.15 2,267.92 2,269.65 0.0K
13:50 2,270.45 2,270.64 2,269.94 2,270.62 0.0K
13:55 2,271.07 2,271.51 2,269.78 2,270.73 0.0K
14:00 2,271.82 2,272.90 2,271.82 2,272.90 0.0K
14:05 2,273.46 2,274.50 2,273.46 2,273.61 0.0K
14:10 2,273.61 2,273.95 2,273.29 2,273.79 0.0K
14:15 2,273.27 2,273.27 2,271.78 2,271.78 0.0K
14:20 2,272.08 2,272.33 2,271.80 2,271.80 0.0K
14:25 2,271.80 2,272.15 2,271.00 2,272.07 0.0K
14:30 2,272.32 2,272.32 2,270.40 2,270.42 0.0K
14:35 2,270.26 2,270.26 2,269.75 2,269.75 0.0K
14:40 2,269.75 2,269.75 2,269.38 2,269.43 0.0K
14:45 2,269.43 2,270.00 2,269.05 2,269.87 0.0K
14:50 2,269.65 2,270.64 2,269.65 2,270.64 0.0K
14:55 2,270.65 2,272.56 2,270.65 2,272.16 0.0K
15:00 2,272.16 2,272.16 2,271.25 2,271.50 0.0K
15:05 2,271.50 2,272.99 2,271.50 2,272.99 0.0K
15:10 2,273.12 2,273.14 2,272.89 2,272.89 0.0K
15:15 2,273.03 2,273.03 2,272.50 2,273.01 0.0K
15:20 2,272.86 2,276.43 2,272.33 2,275.63 0.0K
15:25 2,275.78 2,275.90 2,275.61 2,275.82 0.0K
15:30 2,275.82 2,276.22 2,275.82 2,275.98 0.0K
15:35 2,276.25 2,277.26 2,275.67 2,275.67 0.0K
15:40 2,275.67 2,275.92 2,274.99 2,275.38 0.0K
15:45 2,276.08 2,279.32 2,276.08 2,279.31 0.0K
15:50 2,278.30 2,278.30 2,277.73 2,277.99 0.0K
15:55 2,277.99 2,278.26 2,277.73 2,278.01 0.0K
16:00 2,278.03 2,278.57 2,277.74 2,278.57 0.0K
16:05 2,278.57 2,279.95 2,278.57 2,279.26 0.0K
16:10 2,279.26 2,279.82 2,278.37 2,279.82 0.0K
16:15 2,279.58 2,279.96 2,278.84 2,278.84 0.0K
16:20 2,278.90 2,280.44 2,278.90 2,279.10 0.0K
16:25 2,279.10 2,280.27 2,279.00 2,279.00 0.0K
16:30 2,278.93 2,279.48 2,278.74 2,279.36 0.0K
16:35 2,279.65 2,281.70 2,279.65 2,281.29 0.0K
16:40 2,281.58 2,281.58 2,280.22 2,280.22 0.0K
16:45 2,280.50 2,280.50 2,276.64 2,276.80 0.0K
16:50 2,277.19 2,279.42 2,277.19 2,279.42 0.0K
16:55 2,280.50 2,282.96 2,280.38 2,281.42 0.0K
17:00 2,282.26 2,282.26 2,281.77 2,281.77 0.0K
17:05 2,281.77 2,281.77 2,281.77 2,281.77 0.0K
17:10 2,281.77 2,286.91 2,281.77 2,286.91 0.0K
17:15 2,286.91 2,286.91 2,286.91 2,286.91 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2,274.87 2,288.29 2,262.89 2,274.68 0.0M
2025-09-26 2,254.34 2,272.07 2,247.83 2,260.62 0.0M
2025-09-25 2,273.07 2,278.88 2,244.88 2,252.53 0.0M
2025-09-24 2,268.17 2,286.91 2,258.83 2,286.91 0.0M
2025-09-23 2,226.51 2,281.19 2,226.51 2,271.05 0.0M
2025-09-22 2,181.23 2,225.03 2,169.89 2,224.09 0.0M
2025-09-19 2,204.54 2,204.54 2,176.92 2,185.75 0.0M
2025-09-18 2,191.49 2,206.91 2,183.78 2,189.22 0.0M
2025-09-17 2,203.58 2,211.32 2,166.86 2,181.79 0.0M
2025-09-16 2,236.13 2,236.51 2,202.80 2,202.80 0.0M
2025-09-15 2,254.97 2,267.06 2,236.25 2,240.70 0.0M
2025-09-12 2,229.88 2,254.95 2,228.35 2,254.95 0.0M
2025-09-11 2,211.36 2,231.84 2,204.09 2,223.65 0.0M
2025-09-10 2,189.50 2,214.04 2,185.23 2,214.04 0.0M
2025-09-09 2,187.34 2,201.06 2,173.60 2,182.68 0.0M
2025-09-08 2,216.90 2,216.90 2,162.47 2,181.58 0.0M
2025-09-05 2,216.52 2,225.79 2,186.52 2,204.25 0.0M
2025-09-04 2,217.22 2,225.01 2,190.48 2,213.90 0.0M
2025-09-03 2,173.82 2,221.47 2,148.90 2,216.40 0.0M
2025-09-02 2,181.82 2,206.79 2,147.26 2,165.23 0.0M
2025-09-01 2,161.28 2,203.13 2,161.04 2,179.58 0.0M
2025-08-29 2,198.53 2,205.63 2,152.81 2,152.81 0.0M
2025-08-28 2,251.89 2,251.89 2,175.34 2,202.27 0.0M
2025-08-27 2,261.15 2,276.05 2,218.64 2,234.50 0.0M
2025-08-26 2,301.16 2,304.52 2,240.63 2,263.42 0.0M
2025-08-25 2,312.36 2,344.11 2,308.29 2,325.42 0.0M
2025-08-22 2,295.83 2,307.82 2,288.30 2,305.13 0.0M
2025-08-21 2,275.60 2,296.27 2,272.59 2,281.69 0.0M
2025-08-20 2,287.71 2,288.38 2,269.62 2,277.09 0.0M
2025-08-19 2,300.55 2,317.75 2,289.74 2,298.30 0.0M
2025-08-18 2,356.95 2,364.56 2,289.75 2,295.49 0.0M
2025-08-14 2,332.04 2,361.78 2,330.58 2,351.40 0.0M
2025-08-13 2,320.80 2,334.44 2,302.78 2,332.72 0.0M
2025-08-12 2,327.92 2,334.75 2,300.82 2,314.48 0.0M
2025-08-11 2,293.03 2,322.04 2,282.62 2,318.80 0.0M
2025-08-08 2,287.74 2,296.56 2,267.38 2,292.65 0.0M
2025-08-07 2,251.91 2,306.08 2,251.91 2,289.13 0.0M
2025-08-06 2,245.36 2,256.37 2,225.81 2,256.37 0.0M
2025-08-05 2,217.97 2,246.78 2,203.02 2,246.78 0.0M
2025-08-04 2,129.66 2,212.24 2,126.21 2,212.24 0.0M
2025-08-01 2,156.04 2,159.15 2,096.78 2,119.03 0.0M
2025-07-31 2,140.95 2,171.60 2,131.55 2,161.68 0.0M
2025-07-30 2,151.18 2,151.18 2,126.50 2,134.61 0.0M
2025-07-29 2,103.58 2,147.05 2,103.58 2,147.05 0.0M
2025-07-28 2,164.12 2,166.37 2,101.93 2,102.28 0.0M
2025-07-25 2,129.50 2,152.05 2,113.23 2,138.84 0.0M
2025-07-24 2,139.72 2,153.42 2,124.55 2,132.11 0.0M
2025-07-23 2,117.19 2,152.92 2,108.65 2,115.50 0.0M
2025-07-22 2,115.19 2,115.19 2,075.10 2,094.14 0.0M
2025-07-21 2,136.62 2,139.99 2,110.26 2,116.11 0.0M
2025-07-18 2,142.08 2,152.47 2,131.33 2,136.96 0.0M
2025-07-17 2,101.25 2,142.66 2,101.25 2,133.39 0.0M
2025-07-16 2,104.28 2,120.25 2,090.64 2,100.73 0.0M
2025-07-15 2,106.37 2,118.20 2,095.47 2,105.21 0.0M
2025-07-14 2,088.07 2,103.46 2,069.54 2,092.08 0.0M
2025-07-11 2,123.36 2,123.36 2,099.82 2,111.08 0.0M
2025-07-10 2,099.55 2,126.49 2,099.55 2,126.49 0.0M
2025-07-09 2,068.67 2,121.75 2,061.77 2,098.77 0.0M
2025-07-08 2,001.15 2,067.36 1,999.10 2,067.36 0.0M
2025-07-07 1,995.92 2,008.79 1,976.05 2,003.17 0.0M
2025-07-04 2,001.04 2,007.62 1,979.52 1,995.14 0.0M
2025-07-03 1,976.18 2,009.28 1,971.34 2,009.28 0.0M
2025-07-02 1,966.42 1,983.01 1,963.60 1,969.57 0.0M
2025-07-01 1,940.57 1,970.45 1,927.49 1,965.45 0.0M
2025-06-30 1,951.78 1,958.10 1,922.89 1,931.48 0.0M
2025-06-27 1,957.19 1,961.04 1,928.60 1,937.76 0.0M
2025-06-26 1,941.97 1,969.29 1,941.97 1,947.89 0.0M
2025-06-25 1,954.87 1,954.87 1,933.78 1,941.34 0.0M
2025-06-24 1,891.49 1,948.05 1,891.49 1,945.84 0.0M
2025-06-23 1,813.61 1,868.42 1,810.16 1,868.42 0.0M
2025-06-20 1,790.80 1,832.51 1,790.80 1,832.51 0.0M
2025-06-19 1,795.79 1,822.04 1,780.94 1,782.33 0.0M
2025-06-18 1,815.43 1,840.97 1,780.02 1,815.28 0.0M
2025-06-17 1,818.25 1,826.79 1,811.45 1,822.70 0.0M
2025-06-16 1,812.28 1,849.51 1,812.28 1,844.09 0.0M
2025-06-13 1,800.27 1,824.91 1,783.81 1,824.91 0.0M
2025-06-12 1,852.08 1,854.64 1,832.04 1,845.05 0.0M
2025-06-11 1,858.08 1,867.29 1,841.96 1,866.86 0.0M
2025-06-10 1,839.05 1,860.76 1,827.98 1,857.57 0.0M
2025-06-06 1,839.01 1,842.03 1,826.83 1,839.27 0.0M
2025-06-05 1,824.47 1,844.88 1,818.04 1,844.88 0.0M
2025-06-04 1,840.21 1,840.21 1,813.14 1,824.13 0.0M
2025-06-03 1,817.30 1,840.40 1,801.00 1,815.92 0.0M
2025-06-02 1,830.35 1,870.43 1,826.40 1,832.26 0.0M
2025-05-30 1,875.55 1,888.06 1,837.78 1,837.78 0.0M
2025-05-29 1,903.19 1,907.79 1,875.38 1,883.31 0.0M
2025-05-28 1,857.30 1,912.09 1,857.30 1,897.01 0.0M
2025-05-27 1,794.32 1,827.67 1,790.61 1,827.67 0.0M
2025-05-26 1,769.68 1,797.20 1,769.68 1,789.48 0.0M
2025-05-23 1,788.93 1,799.58 1,702.92 1,744.21 0.0M
2025-05-22 1,779.10 1,796.97 1,772.88 1,784.90 0.0M
2025-05-21 1,779.59 1,805.74 1,756.19 1,801.78 0.0M
2025-05-20 1,742.37 1,794.32 1,735.13 1,783.43 0.0M
2025-05-19 1,735.55 1,742.87 1,722.66 1,737.18 0.0M
2025-05-16 1,723.98 1,738.37 1,707.22 1,738.37 0.0M
2025-05-15 1,720.25 1,735.77 1,715.44 1,719.82 0.0M
2025-05-14 1,712.31 1,729.43 1,710.55 1,726.61 0.0M
2025-05-13 1,714.45 1,723.66 1,690.93 1,723.66 0.0M
2025-05-12 1,683.48 1,728.97 1,683.48 1,714.93 0.0M
2025-05-09 1,612.93 1,660.59 1,612.41 1,659.90 0.0M
2025-05-08 1,609.13 1,619.55 1,593.68 1,597.35 0.0M
2025-05-07 1,582.67 1,608.39 1,582.67 1,604.15 0.0M
2025-05-06 1,619.44 1,620.36 1,579.64 1,582.98 0.0M
2025-05-05 1,621.85 1,625.38 1,609.37 1,616.06 0.0M
2025-05-02 1,595.33 1,621.52 1,595.33 1,621.52 0.0M
2025-04-30 1,601.26 1,613.54 1,559.07 1,563.96 0.0M
2025-04-29 1,583.50 1,599.97 1,573.34 1,595.18 0.0M
2025-04-28 1,602.52 1,605.21 1,577.69 1,577.69 0.0M
2025-04-25 1,605.29 1,620.02 1,587.66 1,588.14 0.0M
2025-04-24 1,598.88 1,609.96 1,589.69 1,603.85 0.0M
2025-04-23 1,591.84 1,607.00 1,584.85 1,605.17 0.0M
2025-04-22 1,509.83 1,561.72 1,509.83 1,561.72 0.0M
2025-04-17 1,519.03 1,528.81 1,496.72 1,496.72 0.0M
2025-04-16 1,513.37 1,528.30 1,497.31 1,527.26 0.0M
2025-04-15 1,493.23 1,538.01 1,490.38 1,538.01 0.0M
2025-04-14 1,437.53 1,484.20 1,437.53 1,481.72 0.0M
2025-04-11 1,431.94 1,455.07 1,402.64 1,425.66 0.0M
2025-04-10 1,395.66 1,547.27 1,395.66 1,436.44 0.0M
2025-04-09 1,440.91 1,440.91 1,350.73 1,395.66 0.0M
2025-04-08 1,360.43 1,467.64 1,360.43 1,440.91 0.0M
2025-04-07 1,459.91 1,459.91 1,278.63 1,330.35 0.0M
2025-04-04 1,552.23 1,554.66 1,436.09 1,459.91 0.0M
2025-04-03 1,619.72 1,636.30 1,572.39 1,572.39 0.0M
2025-04-02 1,626.63 1,633.99 1,595.87 1,632.78 0.0M
2025-04-01 1,596.45 1,625.92 1,596.45 1,610.24 0.0M
2025-03-31 1,637.96 1,637.96 1,584.95 1,586.49 0.0M
2025-03-28 1,694.30 1,695.11 1,660.30 1,664.98 0.0M
2025-03-27 1,697.63 1,716.09 1,690.39 1,704.29 0.0M
2025-03-26 1,695.93 1,731.20 1,694.56 1,722.09 0.0M
2025-03-24 1,654.81 1,690.49 1,652.03 1,685.46 0.0M
2025-03-21 1,643.56 1,652.10 1,633.11 1,645.08 0.0M
2025-03-20 1,663.59 1,680.58 1,642.76 1,669.39 0.0M
2025-03-19 1,677.73 1,677.73 1,650.80 1,669.06 0.0M
2025-03-18 1,680.57 1,692.87 1,659.79 1,679.43 0.0M
2025-03-17 1,668.15 1,680.61 1,653.91 1,672.64 0.0M
2025-03-14 1,649.48 1,669.79 1,645.59 1,669.79 0.0M
2025-03-13 1,612.47 1,642.55 1,600.47 1,642.55 0.0M
2025-03-12 1,553.48 1,613.34 1,552.45 1,613.34 0.0M
2025-03-11 1,530.48 1,555.75 1,530.48 1,547.97 0.0M
2025-03-10 1,545.95 1,548.20 1,523.89 1,538.42 0.0M
2025-03-07 1,539.72 1,553.93 1,533.10 1,540.72 0.0M
2025-03-06 1,548.58 1,577.00 1,529.18 1,546.86 0.0M
2025-03-05 1,506.68 1,548.89 1,506.39 1,548.89 0.0M
2025-03-04 1,492.23 1,514.00 1,476.41 1,499.21 0.0M
2025-02-28 1,447.75 1,505.02 1,447.75 1,492.07 0.0M
2025-02-27 1,439.18 1,466.67 1,431.60 1,461.83 0.0M
2025-02-26 1,456.57 1,463.26 1,452.71 1,454.87 0.0M
2025-02-25 1,447.71 1,455.24 1,440.90 1,454.33 0.0M
2025-02-24 1,476.17 1,480.95 1,448.96 1,457.07 0.0M
2025-02-21 1,466.90 1,491.35 1,466.90 1,483.36 0.0M
2025-02-20 1,464.59 1,472.23 1,452.13 1,472.23 0.0M
2025-02-19 1,476.52 1,485.41 1,460.80 1,467.77 0.0M
2025-02-18 1,459.89 1,478.52 1,449.76 1,478.52 0.0M
2025-02-17 1,450.85 1,462.48 1,440.78 1,462.48 0.0M
2025-02-14 1,453.75 1,457.92 1,438.92 1,451.90 0.0M
2025-02-13 1,422.49 1,460.78 1,421.13 1,458.91 0.0M
2025-02-12 1,394.17 1,413.87 1,392.42 1,413.63 0.0M
2025-02-11 1,393.96 1,401.24 1,383.04 1,391.64 0.0M
2025-02-10 1,410.92 1,410.92 1,385.70 1,392.48 0.0M
2025-02-07 1,394.22 1,409.09 1,394.22 1,408.92 0.0M
2025-02-06 1,371.71 1,396.64 1,370.80 1,396.64 0.0M
2025-02-05 1,374.37 1,374.37 1,364.48 1,367.54 0.0M
2025-02-04 1,367.18 1,376.68 1,360.44 1,371.22 0.0M
2025-02-03 1,382.69 1,393.80 1,350.72 1,357.68 0.0M
2025-01-31 1,429.37 1,433.56 1,412.16 1,414.48 0.0M
2025-01-30 1,423.59 1,425.20 1,403.48 1,425.20 0.0M
2025-01-29 1,426.91 1,435.96 1,417.86 1,422.52 0.0M
2025-01-28 1,420.91 1,429.30 1,414.10 1,421.75 0.0M
2025-01-27 1,406.71 1,422.82 1,395.28 1,419.48 0.0M
2025-01-24 1,394.14 1,426.45 1,394.14 1,418.38 0.0M
2025-01-23 1,385.90 1,401.07 1,381.86 1,392.56 0.0M
2025-01-22 1,420.97 1,424.50 1,389.05 1,389.05 0.0M
2025-01-21 1,420.10 1,428.01 1,412.67 1,422.87 0.0M
2025-01-20 1,415.97 1,422.77 1,405.66 1,419.31 0.0M
2025-01-17 1,371.94 1,415.93 1,371.94 1,415.93 0.0M
2025-01-16 1,372.68 1,375.41 1,368.78 1,375.41 0.0M
2025-01-15 1,350.14 1,370.95 1,347.33 1,366.16 0.0M
2025-01-14 1,347.87 1,362.17 1,345.19 1,349.87 0.0M
2025-01-13 1,352.39 1,352.65 1,336.37 1,342.19 0.0M
2025-01-10 1,360.36 1,371.88 1,358.03 1,360.29 0.0M
2025-01-09 1,349.05 1,364.48 1,345.74 1,363.24 0.0M
2025-01-08 1,346.55 1,356.43 1,336.02 1,353.90 0.0M
2025-01-07 1,322.36 1,351.56 1,312.79 1,351.56 0.0M
2025-01-03 1,295.37 1,319.18 1,289.44 1,315.01 0.0M
2025-01-02 1,284.74 1,300.02 1,284.74 1,294.78 0.0M