FTSE Euro 100 (FTEUEB)

FTEUEB
🏛️ 영국 →
1,843.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,486.55 1,486.55 1,483.00 1,483.86 0.0M
2021-12-30 1,481.88 1,488.40 1,481.88 1,486.55 0.0M
2021-12-29 1,490.13 1,490.21 1,476.96 1,481.88 0.0M
2021-12-28 1,481.19 1,492.61 1,481.19 1,490.13 0.0M
2021-12-27 1,470.14 1,483.36 1,465.12 1,481.19 0.0M
2021-12-24 1,472.97 1,473.69 1,470.14 1,470.14 0.0M
2021-12-23 1,457.71 1,474.89 1,457.71 1,472.97 0.0M
2021-12-22 1,442.89 1,457.71 1,441.28 1,457.71 0.0M
2021-12-21 1,421.06 1,443.23 1,421.06 1,442.89 0.0M
2021-12-20 1,438.40 1,438.40 1,400.56 1,421.06 0.0M
2021-12-17 1,453.07 1,453.07 1,428.06 1,438.40 0.0M
2021-12-16 1,439.77 1,468.46 1,439.77 1,453.07 0.0M
2021-12-15 1,435.58 1,445.16 1,435.58 1,439.77 0.0M
2021-12-14 1,447.88 1,457.63 1,434.92 1,435.58 0.0M
2021-12-13 1,453.79 1,467.25 1,446.11 1,447.88 0.0M
2021-12-10 1,458.22 1,461.36 1,448.26 1,453.79 0.0M
2021-12-09 1,464.64 1,468.41 1,456.30 1,458.22 0.0M
2021-12-08 1,477.57 1,481.70 1,464.63 1,464.64 0.0M
2021-12-07 1,432.85 1,478.01 1,432.85 1,477.57 0.0M
2021-12-06 1,415.08 1,435.94 1,414.92 1,432.85 0.0M
2021-12-03 1,424.38 1,438.46 1,408.49 1,415.08 0.0M
2021-12-02 1,449.07 1,449.07 1,417.51 1,424.38 0.0M
2021-12-01 1,413.31 1,452.48 1,413.31 1,449.07 0.0M
2021-11-30 1,427.98 1,430.30 1,402.15 1,413.31 0.0M
2021-11-29 1,419.92 1,441.12 1,419.92 1,427.98 0.0M
2021-11-26 1,484.49 1,484.49 1,418.63 1,419.92 0.0M
2021-11-25 1,477.62 1,487.40 1,477.62 1,484.49 0.0M
2021-11-24 1,479.72 1,486.36 1,464.85 1,477.62 0.0M
2021-11-23 1,499.54 1,499.54 1,474.39 1,479.72 0.0M
2021-11-22 1,504.95 1,509.95 1,498.30 1,499.54 0.0M
2021-11-19 1,513.78 1,520.49 1,497.41 1,504.95 0.0M
2021-11-18 1,517.60 1,522.21 1,510.95 1,513.78 0.0M
2021-11-17 1,516.02 1,520.04 1,515.42 1,517.60 0.0M
2021-11-16 1,512.34 1,517.95 1,512.34 1,516.02 0.0M
2021-11-15 1,505.98 1,512.34 1,503.37 1,512.34 0.0M
2021-11-12 1,502.25 1,506.38 1,500.28 1,505.98 0.0M
2021-11-11 1,498.70 1,502.58 1,495.23 1,502.25 0.0M
2021-11-10 1,497.87 1,501.68 1,492.51 1,498.70 0.0M
2021-11-09 1,501.56 1,504.82 1,496.21 1,497.87 0.0M
2021-11-08 1,504.84 1,506.56 1,501.56 1,501.56 0.0M
2021-11-05 1,496.99 1,509.60 1,495.63 1,504.84 0.0M
2021-11-04 1,489.25 1,498.95 1,489.25 1,496.99 0.0M
2021-11-03 1,483.91 1,489.25 1,482.22 1,489.25 0.0M
2021-11-02 1,478.55 1,484.70 1,475.49 1,483.91 0.0M
2021-11-01 1,467.82 1,482.39 1,467.82 1,478.55 0.0M
2021-10-29 1,466.38 1,467.82 1,449.64 1,467.82 0.0M
2021-10-28 1,459.59 1,466.57 1,458.51 1,466.38 0.0M
2021-10-27 1,462.24 1,462.64 1,454.84 1,459.59 0.0M
2021-10-26 1,451.59 1,464.47 1,450.67 1,462.24 0.0M
2021-10-25 1,452.09 1,455.33 1,450.08 1,451.59 0.0M
2021-10-22 1,442.88 1,457.72 1,442.88 1,452.09 0.0M
2021-10-21 1,446.54 1,446.54 1,436.25 1,442.88 0.0M
2021-10-20 1,443.19 1,448.07 1,435.96 1,446.54 0.0M
2021-10-19 1,438.21 1,444.26 1,438.21 1,443.19 0.0M
2021-10-18 1,448.09 1,448.09 1,431.42 1,438.21 0.0M
2021-10-15 1,436.80 1,449.32 1,436.80 1,448.09 0.0M
2021-10-14 1,416.00 1,438.49 1,416.00 1,436.80 0.0M
2021-10-13 1,406.88 1,419.27 1,401.49 1,416.00 0.0M
2021-10-12 1,410.62 1,410.62 1,392.73 1,406.88 0.0M
2021-10-11 1,411.46 1,412.38 1,401.17 1,410.62 0.0M
2021-10-08 1,418.17 1,419.71 1,411.19 1,411.46 0.0M
2021-10-07 1,391.31 1,419.11 1,391.31 1,418.17 0.0M
2021-10-06 1,409.37 1,409.37 1,375.94 1,391.31 0.0M
2021-10-05 1,386.92 1,409.52 1,386.92 1,409.37 0.0M
2021-10-04 1,399.55 1,400.07 1,386.08 1,386.92 0.0M
2021-10-01 1,404.56 1,406.23 1,382.20 1,399.55 0.0M
2021-09-30 1,413.82 1,426.00 1,403.79 1,404.56 0.0M
2021-09-29 1,406.11 1,422.78 1,406.11 1,413.82 0.0M
2021-09-28 1,441.25 1,441.25 1,405.27 1,406.11 0.0M
2021-09-27 1,438.90 1,450.98 1,438.90 1,441.25 0.0M
2021-09-24 1,451.46 1,451.46 1,437.00 1,438.90 0.0M
2021-09-23 1,436.28 1,455.91 1,436.28 1,451.46 0.0M
2021-09-22 1,420.29 1,436.34 1,420.29 1,436.28 0.0M
2021-09-21 1,401.48 1,424.60 1,401.48 1,420.29 0.0M
2021-09-20 1,430.40 1,430.40 1,390.55 1,401.48 0.0M
2021-09-17 1,442.97 1,456.49 1,427.28 1,430.40 0.0M
2021-09-16 1,435.23 1,448.83 1,435.23 1,442.97 0.0M
2021-09-15 1,449.56 1,451.31 1,434.89 1,435.23 0.0M
2021-09-14 1,448.11 1,453.36 1,440.49 1,449.56 0.0M
2021-09-13 1,442.77 1,455.42 1,442.77 1,448.11 0.0M
2021-09-10 1,446.16 1,454.22 1,440.23 1,442.77 0.0M
2021-09-09 1,446.07 1,451.75 1,432.13 1,446.16 0.0M
2021-09-08 1,461.70 1,461.70 1,440.01 1,446.07 0.0M
2021-09-07 1,466.63 1,467.55 1,459.99 1,461.70 0.0M
2021-09-06 1,453.61 1,469.14 1,453.61 1,466.63 0.0M
2021-09-03 1,464.68 1,464.73 1,447.44 1,453.61 0.0M
2021-09-02 1,461.97 1,466.72 1,460.47 1,464.68 0.0M
2021-09-01 1,450.44 1,469.02 1,450.44 1,461.97 0.0M
2021-08-31 1,452.38 1,460.49 1,443.99 1,450.44 0.0M
2021-08-30 1,451.03 1,454.26 1,450.26 1,452.38 0.0M
2021-08-27 1,444.13 1,451.03 1,440.66 1,451.03 0.0M
2021-08-26 1,450.09 1,450.09 1,436.91 1,444.13 0.0M
2021-08-25 1,449.12 1,453.13 1,449.12 1,450.09 0.0M
2021-08-24 1,447.79 1,454.90 1,443.60 1,449.12 0.0M
2021-08-23 1,436.59 1,449.57 1,436.59 1,447.79 0.0M
2021-08-20 1,430.21 1,437.58 1,423.91 1,436.59 0.0M
2021-08-19 1,453.42 1,453.42 1,416.78 1,430.21 0.0M
2021-08-18 1,453.08 1,454.37 1,448.74 1,453.42 0.0M
2021-08-17 1,456.45 1,456.45 1,446.05 1,453.08 0.0M
2021-08-16 1,466.40 1,466.40 1,452.26 1,456.45 0.0M
2021-08-13 1,464.42 1,469.24 1,463.75 1,466.40 0.0M
2021-08-12 1,458.82 1,465.66 1,457.51 1,464.42 0.0M
2021-08-11 1,453.69 1,462.72 1,452.94 1,458.82 0.0M
2021-08-10 1,450.50 1,456.72 1,450.50 1,453.69 0.0M
2021-08-09 1,449.41 1,453.03 1,448.64 1,450.50 0.0M
2021-08-06 1,444.63 1,452.40 1,442.77 1,449.41 0.0M
2021-08-05 1,439.27 1,445.38 1,438.12 1,444.63 0.0M
2021-08-04 1,429.72 1,440.72 1,429.72 1,439.27 0.0M
2021-08-03 1,426.20 1,433.75 1,424.15 1,429.72 0.0M
2021-08-02 1,416.64 1,430.99 1,416.64 1,426.20 0.0M
2021-07-30 1,426.44 1,426.44 1,414.00 1,416.64 0.0M
2021-07-29 1,419.92 1,430.00 1,419.92 1,426.44 0.0M
2021-07-28 1,406.96 1,419.92 1,406.96 1,419.92 0.0M
2021-07-27 1,420.80 1,420.80 1,404.81 1,406.96 0.0M
2021-07-26 1,421.08 1,422.02 1,409.72 1,420.80 0.0M
2021-07-23 1,404.27 1,421.93 1,404.27 1,421.08 0.0M
2021-07-22 1,393.47 1,410.58 1,393.47 1,404.27 0.0M
2021-07-21 1,368.74 1,394.20 1,368.74 1,393.47 0.0M
2021-07-20 1,360.79 1,376.24 1,357.66 1,368.74 0.0M
2021-07-19 1,396.23 1,396.23 1,352.74 1,360.79 0.0M
2021-07-16 1,403.50 1,408.77 1,389.27 1,396.23 0.0M
2021-07-15 1,418.12 1,418.12 1,399.83 1,403.50 0.0M
2021-07-14 1,416.75 1,420.34 1,411.24 1,418.12 0.0M
2021-07-13 1,415.84 1,418.28 1,413.07 1,416.75 0.0M
2021-07-12 1,405.93 1,417.08 1,399.37 1,415.84 0.0M
2021-07-09 1,381.86 1,405.93 1,381.86 1,405.93 0.0M
2021-07-08 1,409.67 1,409.67 1,372.18 1,381.86 0.0M
2021-07-07 1,400.50 1,411.03 1,400.50 1,409.67 0.0M
2021-07-06 1,411.23 1,411.35 1,396.07 1,400.50 0.0M
2021-07-05 1,409.14 1,413.34 1,401.31 1,411.23 0.0M
2021-07-02 1,407.57 1,414.23 1,406.31 1,409.14 0.0M
2021-07-01 1,401.03 1,417.71 1,397.24 1,407.57 0.0M
2021-06-30 1,415.76 1,417.27 1,395.64 1,401.03 0.0M
2021-06-29 1,409.41 1,420.89 1,409.41 1,415.76 0.0M
2021-06-28 1,419.74 1,421.30 1,409.24 1,409.41 0.0M
2021-06-25 1,418.72 1,420.53 1,415.04 1,419.74 0.0M
2021-06-24 1,400.71 1,419.74 1,400.71 1,418.72 0.0M
2021-06-23 1,414.50 1,418.44 1,400.71 1,400.71 0.0M
2021-06-22 1,411.84 1,416.39 1,405.91 1,414.50 0.0M
2021-06-21 1,402.74 1,412.44 1,390.98 1,411.84 0.0M
2021-06-18 1,428.04 1,428.51 1,401.44 1,402.74 0.0M
2021-06-17 1,425.66 1,429.94 1,419.41 1,428.04 0.0M
2021-06-16 1,424.93 1,429.16 1,422.36 1,425.66 0.0M
2021-06-15 1,422.37 1,429.65 1,422.37 1,424.93 0.0M
2021-06-14 1,419.04 1,429.08 1,419.04 1,422.37 0.0M
2021-06-11 1,409.26 1,419.72 1,409.26 1,419.04 0.0M
2021-06-10 1,409.90 1,413.77 1,403.92 1,409.26 0.0M
2021-06-09 1,410.49 1,412.24 1,404.12 1,409.90 0.0M
2021-06-08 1,411.26 1,416.82 1,408.97 1,410.49 0.0M
2021-06-07 1,405.98 1,413.83 1,399.99 1,411.26 0.0M
2021-06-04 1,402.55 1,406.74 1,399.87 1,405.98 0.0M
2021-06-03 1,403.66 1,404.55 1,392.96 1,402.55 0.0M
2021-06-02 1,398.48 1,403.66 1,396.70 1,403.66 0.0M
2021-06-01 1,386.99 1,407.10 1,386.99 1,398.48 0.0M
2021-05-31 1,396.82 1,396.82 1,386.73 1,386.99 0.0M
2021-05-28 1,385.82 1,398.50 1,385.82 1,396.82 0.0M
2021-05-27 1,384.45 1,391.95 1,380.22 1,385.82 0.0M
2021-05-26 1,385.44 1,390.63 1,380.43 1,384.45 0.0M
2021-05-25 1,385.09 1,392.07 1,385.09 1,385.44 0.0M
2021-05-24 1,382.17 1,385.18 1,380.79 1,385.09 0.0M
2021-05-21 1,373.23 1,384.78 1,373.23 1,382.17 0.0M
2021-05-20 1,354.11 1,373.23 1,352.93 1,373.23 0.0M
2021-05-19 1,375.88 1,375.88 1,339.26 1,354.11 0.0M
2021-05-18 1,375.44 1,387.11 1,372.81 1,375.88 0.0M
2021-05-17 1,377.70 1,382.99 1,370.79 1,375.44 0.0M
2021-05-14 1,356.67 1,377.70 1,356.67 1,377.70 0.0M
2021-05-13 1,355.01 1,360.37 1,326.78 1,356.67 0.0M
2021-05-12 1,353.63 1,360.46 1,348.73 1,355.01 0.0M
2021-05-11 1,378.96 1,378.96 1,344.30 1,353.63 0.0M
2021-05-10 1,382.52 1,383.79 1,375.86 1,378.96 0.0M
2021-05-07 1,370.22 1,382.52 1,370.22 1,382.52 0.0M
2021-05-06 1,371.36 1,378.12 1,362.39 1,370.22 0.0M
2021-05-05 1,345.80 1,371.36 1,345.80 1,371.36 0.0M
2021-05-04 1,370.59 1,376.03 1,343.83 1,345.80 0.0M
2021-05-03 1,361.83 1,372.97 1,359.14 1,370.59 0.0M
2021-04-30 1,369.14 1,371.81 1,361.83 1,361.83 0.0M
2021-04-29 1,373.46 1,382.01 1,365.17 1,369.14 0.0M
2021-04-28 1,371.46 1,377.43 1,370.44 1,373.46 0.0M
2021-04-27 1,372.81 1,372.81 1,366.72 1,371.46 0.0M
2021-04-26 1,369.54 1,374.53 1,366.99 1,372.81 0.0M
2021-04-23 1,370.11 1,370.92 1,360.23 1,369.54 0.0M
2021-04-22 1,356.29 1,370.95 1,356.29 1,370.11 0.0M
2021-04-21 1,345.54 1,358.59 1,345.54 1,356.29 0.0M
2021-04-20 1,372.20 1,372.20 1,343.66 1,345.54 0.0M
2021-04-19 1,374.75 1,377.85 1,371.63 1,372.20 0.0M
2021-04-16 1,361.29 1,375.76 1,361.29 1,374.75 0.0M
2021-04-15 1,356.85 1,363.12 1,356.85 1,361.29 0.0M
2021-04-14 1,354.37 1,359.23 1,354.37 1,356.85 0.0M
2021-04-13 1,351.76 1,357.83 1,349.24 1,354.37 0.0M
2021-04-12 1,356.94 1,357.90 1,351.76 1,351.76 0.0M
2021-04-09 1,355.83 1,359.70 1,354.30 1,356.94 0.0M
2021-04-08 1,349.45 1,356.84 1,349.45 1,355.83 0.0M
2021-04-07 1,352.72 1,354.56 1,348.14 1,349.45 0.0M
2021-04-06 1,345.85 1,359.05 1,345.85 1,352.72 0.0M
2021-04-01 1,335.93 1,347.28 1,335.93 1,345.85 0.0M
2021-03-31 1,338.32 1,339.53 1,334.27 1,335.93 0.0M
2021-03-30 1,324.64 1,339.50 1,324.64 1,338.32 0.0M
2021-03-29 1,320.45 1,327.45 1,319.61 1,324.64 0.0M
2021-03-26 1,308.17 1,322.02 1,308.17 1,320.45 0.0M
2021-03-25 1,309.07 1,309.07 1,293.64 1,308.17 0.0M
2021-03-24 1,308.34 1,309.98 1,300.48 1,309.07 0.0M
2021-03-23 1,310.01 1,312.97 1,300.86 1,308.34 0.0M
2021-03-22 1,310.94 1,312.25 1,301.93 1,310.01 0.0M
2021-03-19 1,322.02 1,322.02 1,305.41 1,310.94 0.0M
2021-03-18 1,314.85 1,324.86 1,314.85 1,322.02 0.0M
2021-03-17 1,314.60 1,315.64 1,310.91 1,314.85 0.0M
2021-03-16 1,307.34 1,316.85 1,307.34 1,314.60 0.0M
2021-03-15 1,308.22 1,316.66 1,303.46 1,307.34 0.0M
2021-03-12 1,311.30 1,311.30 1,302.90 1,308.22 0.0M
2021-03-11 1,303.22 1,311.48 1,303.22 1,311.30 0.0M
2021-03-10 1,293.24 1,304.56 1,290.89 1,303.22 0.0M
2021-03-09 1,285.85 1,296.26 1,282.44 1,293.24 0.0M
2021-03-08 1,256.38 1,288.16 1,256.38 1,285.85 0.0M
2021-03-05 1,266.52 1,270.50 1,250.88 1,256.38 0.0M
2021-03-04 1,270.61 1,270.80 1,258.85 1,266.52 0.0M
2021-03-03 1,269.16 1,281.60 1,261.73 1,270.61 0.0M
2021-03-02 1,269.66 1,276.32 1,264.27 1,269.16 0.0M
2021-03-01 1,248.40 1,271.44 1,248.40 1,269.66 0.0M
2021-02-26 1,264.60 1,264.60 1,242.95 1,248.40 0.0M
2021-02-25 1,267.75 1,276.86 1,264.60 1,264.60 0.0M
2021-02-24 1,263.41 1,269.88 1,259.69 1,267.75 0.0M
2021-02-23 1,267.95 1,271.35 1,248.19 1,263.41 0.0M
2021-02-22 1,274.73 1,274.73 1,256.67 1,267.95 0.0M
2021-02-19 1,263.51 1,276.72 1,263.51 1,274.73 0.0M
2021-02-18 1,270.66 1,275.10 1,260.89 1,263.51 0.0M
2021-02-17 1,280.51 1,280.51 1,269.20 1,270.66 0.0M
2021-02-16 1,282.03 1,284.57 1,277.90 1,280.51 0.0M
2021-02-15 1,269.36 1,284.50 1,269.36 1,282.03 0.0M
2021-02-12 1,261.70 1,269.42 1,253.97 1,269.36 0.0M
2021-02-11 1,255.10 1,262.25 1,254.69 1,261.70 0.0M
2021-02-10 1,258.71 1,264.00 1,248.45 1,255.10 0.0M
2021-02-09 1,261.23 1,262.77 1,255.13 1,258.71 0.0M
2021-02-08 1,257.21 1,266.60 1,257.21 1,261.23 0.0M
2021-02-05 1,252.79 1,262.55 1,252.79 1,257.21 0.0M
2021-02-04 1,241.32 1,253.37 1,241.32 1,252.79 0.0M
2021-02-03 1,233.86 1,248.25 1,233.86 1,241.32 0.0M
2021-02-02 1,215.12 1,235.23 1,215.12 1,233.86 0.0M
2021-02-01 1,199.25 1,218.04 1,199.25 1,215.12 0.0M
2021-01-29 1,222.42 1,222.42 1,199.25 1,199.25 0.0M
2021-01-28 1,215.76 1,225.36 1,193.38 1,222.42 0.0M
2021-01-27 1,233.97 1,233.99 1,203.30 1,215.76 0.0M
2021-01-26 1,222.36 1,239.43 1,222.14 1,233.97 0.0M
2021-01-25 1,238.51 1,245.89 1,218.12 1,222.36 0.0M
2021-01-22 1,244.74 1,244.74 1,228.43 1,238.51 0.0M
2021-01-21 1,245.62 1,254.67 1,244.04 1,244.74 0.0M
2021-01-20 1,235.19 1,247.77 1,235.19 1,245.62 0.0M
2021-01-19 1,237.67 1,245.25 1,234.23 1,235.19 0.0M
2021-01-18 1,235.75 1,238.01 1,229.02 1,237.67 0.0M
2021-01-15 1,250.88 1,250.88 1,226.91 1,235.75 0.0M
2021-01-14 1,243.51 1,253.14 1,243.51 1,250.88 0.0M
2021-01-13 1,241.69 1,246.59 1,238.08 1,243.51 0.0M
2021-01-12 1,242.28 1,247.51 1,237.32 1,241.69 0.0M
2021-01-11 1,251.31 1,251.31 1,234.21 1,242.28 0.0M
2021-01-08 1,241.39 1,253.67 1,241.39 1,251.31 0.0M
2021-01-07 1,235.65 1,245.21 1,234.60 1,241.39 0.0M
2021-01-06 1,217.85 1,239.00 1,217.33 1,235.65 0.0M
2021-01-05 1,223.79 1,226.60 1,211.13 1,217.85 0.0M
2021-01-04 1,218.14 1,237.13 1,218.14 1,223.79 0.0M