FTSEAthex Energy

FTATEU
🏛️ 그리스 →
6,274.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:30 6,325.08 6,333.23 6,324.79 6,329.36 0.0K
10:35 6,324.78 6,324.84 6,317.48 6,321.17 0.0K
10:40 6,323.31 6,327.60 6,322.91 6,326.58 0.0K
10:45 6,323.63 6,323.63 6,311.23 6,319.76 0.0K
10:50 6,321.05 6,331.21 6,321.05 6,331.21 0.0K
10:55 6,332.53 6,336.85 6,330.43 6,330.43 0.0K
11:00 6,333.64 6,334.45 6,326.67 6,326.67 0.0K
11:05 6,317.24 6,322.68 6,317.24 6,321.00 0.0K
11:10 6,319.57 6,324.55 6,317.88 6,324.55 0.0K
11:15 6,325.26 6,325.26 6,319.55 6,321.44 0.0K
11:20 6,320.88 6,322.57 6,317.12 6,317.12 0.0K
11:25 6,317.12 6,319.29 6,315.37 6,319.29 0.0K
11:30 6,318.94 6,319.85 6,316.20 6,316.42 0.0K
11:35 6,314.77 6,315.85 6,312.37 6,314.23 0.0K
11:40 6,311.32 6,312.39 6,308.90 6,308.90 0.0K
11:45 6,309.69 6,319.32 6,309.47 6,319.32 0.0K
11:50 6,315.04 6,317.39 6,315.04 6,316.46 0.0K
11:55 6,311.96 6,314.30 6,311.45 6,311.45 0.0K
12:00 6,311.09 6,312.65 6,311.09 6,312.65 0.0K
12:05 6,312.93 6,312.93 6,307.04 6,307.04 0.0K
12:10 6,310.83 6,310.83 6,306.05 6,306.05 0.0K
12:15 6,309.26 6,310.55 6,309.26 6,310.03 0.0K
12:20 6,311.10 6,312.39 6,309.50 6,310.19 0.0K
12:25 6,308.90 6,313.44 6,308.90 6,312.37 0.0K
12:30 6,312.37 6,314.16 6,311.96 6,311.96 0.0K
12:35 6,310.89 6,310.89 6,306.27 6,307.31 0.0K
12:40 6,307.31 6,313.31 6,306.24 6,309.03 0.0K
12:45 6,309.03 6,310.65 6,305.62 6,306.64 0.0K
12:50 6,305.57 6,306.64 6,305.21 6,305.57 0.0K
12:55 6,305.57 6,309.84 6,304.50 6,308.50 0.0K
13:00 6,308.50 6,309.03 6,306.11 6,306.11 0.0K
13:05 6,306.11 6,306.11 6,302.68 6,305.99 0.0K
13:10 6,307.06 6,307.06 6,301.69 6,302.76 0.0K
13:15 6,302.76 6,303.58 6,299.33 6,303.02 0.0K
13:20 6,303.02 6,304.09 6,303.00 6,303.58 0.0K
13:25 6,303.58 6,305.71 6,303.22 6,305.71 0.0K
13:30 6,304.64 6,307.14 6,304.64 6,307.14 0.0K
13:35 6,306.78 6,308.92 6,301.74 6,302.81 0.0K
13:40 6,301.74 6,302.81 6,297.15 6,297.15 0.0K
13:45 6,299.51 6,299.51 6,295.39 6,296.48 0.0K
13:50 6,296.48 6,297.03 6,287.79 6,287.79 0.0K
13:55 6,288.86 6,290.14 6,284.24 6,286.03 0.0K
14:00 6,287.10 6,287.10 6,280.24 6,281.47 0.0K
14:05 6,281.47 6,282.89 6,277.82 6,277.82 0.0K
14:10 6,279.25 6,279.25 6,274.81 6,277.05 0.0K
14:15 6,278.83 6,284.48 6,277.25 6,283.41 0.0K
14:20 6,288.77 6,290.65 6,286.63 6,290.65 0.0K
14:25 6,289.58 6,290.65 6,283.87 6,286.86 0.0K
14:30 6,286.79 6,287.01 6,283.23 6,283.23 0.0K
14:35 6,282.29 6,286.83 6,276.56 6,276.56 0.0K
14:40 6,270.14 6,277.30 6,265.30 6,277.30 0.0K
14:45 6,277.56 6,277.56 6,274.45 6,274.45 0.0K
14:50 6,277.45 6,277.45 6,272.61 6,272.61 0.0K
14:55 6,269.24 6,277.15 6,269.24 6,274.18 0.0K
15:00 6,273.11 6,273.11 6,254.03 6,255.36 0.0K
15:05 6,253.47 6,256.37 6,249.51 6,249.51 0.0K
15:10 6,254.73 6,254.73 6,244.48 6,244.48 0.0K
15:15 6,245.81 6,264.99 6,245.81 6,264.99 0.0K
15:20 6,264.99 6,265.78 6,259.63 6,262.17 0.0K
15:25 6,259.51 6,261.65 6,256.08 6,256.08 0.0K
15:30 6,255.23 6,263.32 6,255.23 6,261.17 0.0K
15:35 6,262.01 6,270.27 6,257.86 6,257.86 0.0K
15:40 6,256.57 6,265.27 6,256.57 6,262.46 0.0K
15:45 6,260.32 6,267.10 6,260.32 6,264.46 0.0K
15:50 6,264.82 6,268.36 6,260.13 6,260.13 0.0K
15:55 6,262.27 6,269.81 6,262.27 6,265.52 0.0K
16:00 6,266.81 6,270.68 6,266.81 6,268.32 0.0K
16:05 6,268.32 6,268.32 6,262.67 6,265.84 0.0K
16:10 6,265.38 6,269.64 6,265.38 6,267.24 0.0K
16:15 6,266.42 6,267.49 6,265.34 6,265.34 0.0K
16:20 6,265.13 6,270.40 6,265.13 6,270.40 0.0K
16:25 6,271.47 6,279.04 6,267.52 6,279.04 0.0K
16:30 6,277.00 6,277.00 6,272.26 6,272.26 0.0K
16:35 6,272.26 6,280.69 6,271.46 6,278.23 0.0K
16:40 6,279.40 6,279.82 6,272.96 6,279.82 0.0K
16:45 6,279.01 6,282.45 6,273.16 6,282.45 0.0K
16:50 6,280.61 6,283.10 6,276.42 6,283.10 0.0K
16:55 6,280.53 6,287.59 6,279.75 6,287.32 0.0K
17:00 6,289.89 6,293.32 6,289.89 6,293.32 0.0K
17:05 6,293.32 6,293.32 6,293.32 6,293.32 0.0K
17:10 6,287.68 6,287.68 6,274.65 6,274.65 0.0K
17:15 6,274.65 6,274.65 6,274.65 6,274.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 6,325.08 6,336.85 6,244.48 6,274.65 0.0M
2025-09-25 6,437.50 6,437.50 6,345.30 6,346.08 0.0M
2025-09-24 6,444.14 6,504.54 6,430.50 6,462.82 0.0M
2025-09-22 6,483.65 6,503.30 6,458.75 6,465.42 0.0M
2025-09-19 6,520.12 6,560.44 6,486.37 6,488.03 0.0M
2025-09-18 6,480.16 6,548.33 6,480.16 6,501.38 0.0M
2025-09-17 6,489.02 6,508.20 6,430.80 6,469.28 0.0M
2025-09-16 6,565.22 6,565.22 6,477.90 6,477.90 0.0M
2025-09-15 6,587.34 6,589.18 6,516.12 6,558.67 0.0M
2025-09-12 6,541.99 6,567.91 6,519.68 6,562.11 0.0M
2025-09-11 6,472.28 6,515.85 6,443.46 6,511.85 0.0M
2025-09-10 6,443.34 6,484.25 6,406.96 6,449.19 0.0M
2025-09-09 6,532.91 6,575.44 6,435.19 6,449.46 0.0M
2025-09-08 6,558.70 6,580.70 6,474.73 6,504.47 0.0M
2025-09-05 6,568.84 6,603.10 6,497.96 6,547.07 0.0M
2025-09-04 6,641.22 6,641.22 6,530.33 6,553.95 0.0M
2025-09-03 6,538.99 6,609.72 6,521.22 6,595.73 0.0M
2025-09-02 6,688.92 6,688.92 6,524.66 6,533.89 0.0M
2025-09-01 6,721.46 6,763.09 6,675.69 6,713.52 0.0M
2025-08-29 6,707.30 6,748.25 6,671.98 6,724.61 0.0M
2025-08-28 6,776.28 6,791.51 6,618.25 6,707.36 0.0M
2025-08-27 6,774.18 6,843.05 6,772.28 6,772.28 0.0M
2025-08-26 6,825.80 6,825.80 6,711.09 6,773.31 0.0M
2025-08-25 6,784.50 6,861.85 6,772.34 6,830.19 0.0M
2025-08-22 6,789.04 6,807.73 6,751.20 6,752.36 0.0M
2025-08-21 6,775.72 6,805.90 6,747.59 6,787.35 0.0M
2025-08-20 6,756.21 6,819.48 6,729.47 6,781.84 0.0M
2025-08-19 6,755.64 6,809.98 6,733.47 6,801.31 0.0M
2025-08-18 6,855.17 6,872.37 6,755.98 6,764.92 0.0M
2025-08-14 6,910.60 6,917.59 6,869.58 6,880.64 0.0M
2025-08-13 6,895.10 6,914.36 6,865.65 6,908.08 0.0M
2025-08-12 6,836.52 6,903.25 6,826.77 6,887.23 0.0M
2025-08-11 6,588.60 6,813.51 6,588.60 6,813.51 0.0M
2025-08-08 6,521.67 6,585.35 6,520.20 6,557.32 0.0M
2025-08-07 6,382.72 6,538.17 6,377.50 6,538.17 0.0M
2025-08-06 6,297.77 6,365.05 6,293.68 6,365.05 0.0M
2025-08-05 6,288.36 6,308.88 6,265.15 6,289.72 0.0M
2025-08-04 6,194.50 6,326.81 6,194.50 6,236.49 0.0M
2025-08-01 6,275.89 6,302.68 6,178.53 6,194.94 0.0M
2025-07-31 6,284.66 6,340.12 6,226.19 6,340.12 0.0M
2025-07-30 6,217.40 6,287.51 6,161.47 6,287.25 0.0M
2025-07-29 6,150.52 6,212.26 6,124.43 6,205.33 0.0M
2025-07-28 6,250.55 6,265.77 6,168.99 6,172.71 0.0M
2025-07-25 6,202.07 6,222.16 6,152.99 6,195.40 0.0M
2025-07-24 6,212.97 6,245.10 6,191.81 6,207.70 0.0M
2025-07-23 6,200.05 6,247.11 6,181.49 6,206.77 0.0M
2025-07-22 6,191.83 6,194.87 6,149.59 6,189.43 0.0M
2025-07-21 6,227.38 6,240.77 6,194.29 6,211.87 0.0M
2025-07-18 6,257.95 6,273.62 6,217.46 6,258.50 0.0M
2025-07-17 6,231.94 6,258.92 6,228.34 6,257.65 0.0M
2025-07-16 6,215.25 6,222.38 6,192.89 6,216.45 0.0M
2025-07-15 6,172.83 6,221.29 6,165.13 6,209.39 0.0M
2025-07-14 6,175.46 6,175.46 6,118.94 6,150.81 0.0M
2025-07-11 6,210.11 6,220.95 6,176.13 6,188.77 0.0M
2025-07-10 6,274.20 6,277.14 6,214.66 6,234.58 0.0M
2025-07-09 6,289.14 6,292.45 6,246.18 6,276.01 0.0M
2025-07-08 6,188.22 6,258.66 6,179.97 6,245.74 0.0M
2025-07-07 6,174.09 6,198.46 6,147.71 6,189.55 0.0M
2025-07-04 6,138.78 6,179.70 6,120.97 6,172.51 0.0M
2025-07-03 6,079.31 6,132.26 6,078.83 6,132.26 0.0M
2025-07-02 6,066.61 6,085.48 5,981.52 6,085.48 0.0M
2025-07-01 6,080.88 6,080.88 6,019.78 6,062.04 0.0M
2025-06-30 6,104.79 6,112.33 6,036.71 6,079.98 0.0M
2025-06-27 6,134.62 6,157.13 6,088.21 6,113.11 0.0M
2025-06-26 6,016.95 6,117.21 6,009.24 6,108.37 0.0M
2025-06-25 6,058.04 6,072.49 6,005.85 6,059.47 0.0M
2025-06-24 5,966.50 6,049.73 5,963.93 6,048.20 0.0M
2025-06-23 5,815.91 5,909.24 5,814.28 5,891.81 0.0M
2025-06-20 5,826.70 5,875.67 5,761.13 5,859.10 0.0M
2025-06-19 5,837.59 5,873.32 5,771.79 5,791.90 0.0M
2025-06-18 5,930.83 5,945.39 5,825.14 5,874.57 0.0M
2025-06-17 5,958.39 5,966.04 5,917.83 5,931.35 0.0M
2025-06-16 6,007.82 6,030.14 5,981.43 5,986.63 0.0M
2025-06-13 5,979.32 6,044.70 5,974.64 6,042.34 0.0M
2025-06-12 6,093.75 6,093.75 6,044.04 6,084.26 0.0M
2025-06-11 6,103.72 6,113.50 6,073.32 6,082.63 0.0M
2025-06-10 6,111.48 6,111.48 6,049.07 6,088.20 0.0M
2025-06-06 6,009.69 6,066.75 5,984.26 6,051.22 0.0M
2025-06-05 5,988.51 6,041.77 5,958.26 5,986.24 0.0M
2025-06-04 5,909.87 6,003.74 5,909.87 5,996.42 0.0M
2025-06-03 5,832.43 5,926.33 5,832.43 5,886.20 0.0M
2025-06-02 5,913.09 5,943.20 5,833.55 5,856.63 0.0M
2025-05-30 5,956.51 5,977.61 5,897.75 5,921.93 0.0M
2025-05-29 6,027.83 6,051.39 5,950.92 5,950.92 0.0M
2025-05-28 6,020.20 6,039.10 6,002.29 6,020.14 0.0M
2025-05-27 5,957.38 6,018.71 5,957.38 6,002.85 0.0M
2025-05-26 5,915.33 6,006.52 5,915.33 5,999.23 0.0M
2025-05-23 5,956.76 5,988.10 5,765.67 5,869.91 0.0M
2025-05-22 5,861.42 5,969.68 5,833.05 5,954.58 0.0M
2025-05-21 5,856.21 5,871.26 5,770.04 5,871.26 0.0M
2025-05-20 5,877.15 5,902.29 5,868.91 5,880.35 0.0M
2025-05-19 5,875.55 5,885.70 5,833.25 5,883.41 0.0M
2025-05-16 5,778.79 5,885.15 5,778.79 5,885.15 0.0M
2025-05-15 5,788.10 5,788.10 5,745.21 5,766.67 0.0M
2025-05-14 5,797.47 5,800.04 5,774.12 5,800.04 0.0M
2025-05-13 5,780.26 5,792.62 5,718.40 5,792.62 0.0M
2025-05-12 5,752.77 5,799.60 5,752.77 5,785.63 0.0M
2025-05-09 5,645.84 5,720.37 5,633.92 5,686.48 0.0M
2025-05-08 5,713.70 5,713.70 5,608.11 5,617.27 0.0M
2025-05-07 5,635.13 5,686.36 5,633.11 5,668.65 0.0M
2025-05-06 5,700.37 5,705.82 5,615.13 5,635.17 0.0M
2025-05-05 5,638.59 5,711.72 5,638.59 5,711.72 0.0M
2025-05-02 5,663.99 5,691.79 5,615.39 5,645.03 0.0M
2025-04-30 5,748.39 5,761.28 5,574.86 5,601.42 0.0M
2025-04-29 5,748.42 5,776.48 5,698.02 5,718.97 0.0M
2025-04-28 5,783.16 5,809.02 5,747.22 5,747.22 0.0M
2025-04-25 5,737.98 5,802.64 5,730.27 5,741.40 0.0M
2025-04-24 5,753.50 5,784.92 5,706.24 5,722.82 0.0M
2025-04-23 5,624.57 5,768.95 5,624.57 5,755.30 0.0M
2025-04-22 5,501.63 5,586.02 5,494.49 5,576.33 0.0M
2025-04-17 5,549.21 5,549.21 5,474.02 5,498.28 0.0M
2025-04-16 5,559.63 5,591.55 5,518.31 5,537.95 0.0M
2025-04-15 5,598.53 5,620.52 5,560.80 5,570.18 0.0M
2025-04-14 5,442.35 5,576.96 5,435.33 5,576.96 0.0M
2025-04-11 5,333.05 5,376.83 5,233.50 5,351.52 0.0M
2025-04-10 5,114.38 5,492.04 5,114.38 5,326.83 0.0M
2025-04-09 5,175.69 5,175.69 4,993.93 5,113.31 0.0M
2025-04-08 5,063.57 5,296.13 5,063.57 5,266.36 0.0M
2025-04-07 5,398.00 5,398.00 4,945.68 4,968.06 0.0M
2025-04-04 5,541.39 5,563.48 5,256.80 5,398.00 0.0M
2025-04-03 5,578.07 5,720.55 5,571.43 5,598.52 0.0M
2025-04-02 5,672.73 5,700.90 5,649.44 5,686.09 0.0M
2025-04-01 5,683.57 5,733.82 5,664.99 5,691.12 0.0M
2025-03-31 5,814.20 5,814.20 5,635.86 5,648.06 0.0M
2025-03-28 5,850.30 5,902.60 5,832.09 5,872.37 0.0M
2025-03-27 5,823.48 5,869.56 5,777.99 5,848.85 0.0M
2025-03-26 5,686.77 5,827.71 5,683.99 5,826.68 0.0M
2025-03-24 5,542.61 5,681.22 5,541.09 5,664.03 0.0M
2025-03-21 5,521.25 5,521.25 5,450.02 5,503.69 0.0M
2025-03-20 5,532.67 5,535.79 5,467.55 5,520.52 0.0M
2025-03-19 5,514.36 5,529.19 5,483.38 5,529.19 0.0M
2025-03-18 5,508.14 5,540.69 5,497.90 5,509.28 0.0M
2025-03-17 5,479.98 5,523.29 5,441.56 5,500.63 0.0M
2025-03-14 5,411.99 5,476.92 5,402.33 5,476.92 0.0M
2025-03-13 5,383.82 5,436.36 5,372.65 5,412.99 0.0M
2025-03-12 5,260.67 5,385.17 5,260.67 5,385.17 0.0M
2025-03-11 5,263.70 5,309.52 5,226.84 5,259.74 0.0M
2025-03-10 5,261.23 5,310.72 5,215.26 5,275.66 0.0M
2025-03-07 5,243.13 5,268.80 5,210.55 5,268.80 0.0M
2025-03-06 5,281.51 5,330.73 5,230.27 5,235.97 0.0M
2025-03-05 5,153.29 5,283.92 5,153.29 5,283.92 0.0M
2025-03-04 5,195.35 5,260.61 5,135.59 5,144.21 0.0M
2025-02-28 5,207.50 5,261.74 5,177.96 5,246.63 0.0M
2025-02-27 5,257.89 5,271.02 5,190.57 5,254.45 0.0M
2025-02-26 5,309.57 5,336.47 5,269.72 5,281.80 0.0M
2025-02-25 5,311.70 5,324.31 5,275.39 5,305.60 0.0M
2025-02-24 5,381.54 5,415.60 5,290.96 5,324.10 0.0M
2025-02-21 5,358.80 5,422.09 5,352.15 5,384.42 0.0M
2025-02-20 5,337.82 5,389.16 5,329.24 5,352.38 0.0M
2025-02-19 5,432.86 5,466.43 5,370.83 5,376.12 0.0M
2025-02-18 5,422.94 5,431.70 5,371.86 5,431.70 0.0M
2025-02-17 5,386.70 5,452.27 5,378.90 5,428.82 0.0M
2025-02-14 5,381.85 5,393.54 5,344.83 5,393.50 0.0M
2025-02-13 5,282.62 5,374.61 5,282.62 5,349.99 0.0M
2025-02-12 5,268.39 5,283.88 5,250.23 5,276.93 0.0M
2025-02-11 5,198.39 5,266.55 5,198.39 5,248.87 0.0M
2025-02-10 5,128.88 5,204.27 5,115.30 5,193.76 0.0M
2025-02-07 5,112.41 5,157.09 5,112.41 5,137.03 0.0M
2025-02-06 5,038.56 5,115.58 5,038.56 5,113.26 0.0M
2025-02-05 5,053.29 5,071.71 5,028.65 5,037.81 0.0M
2025-02-04 5,038.36 5,070.16 5,036.97 5,054.43 0.0M
2025-02-03 5,094.62 5,094.62 5,015.07 5,020.27 0.0M
2025-01-31 5,187.75 5,217.99 5,173.99 5,173.99 0.0M
2025-01-30 5,163.28 5,182.79 5,093.69 5,180.02 0.0M
2025-01-29 5,136.65 5,177.34 5,136.65 5,155.86 0.0M
2025-01-28 5,073.15 5,145.15 5,073.15 5,141.61 0.0M
2025-01-27 5,099.94 5,113.16 5,056.85 5,082.12 0.0M
2025-01-24 5,079.63 5,157.09 5,073.80 5,128.44 0.0M
2025-01-23 5,092.57 5,100.67 5,062.15 5,062.15 0.0M
2025-01-22 5,123.68 5,128.10 5,067.43 5,067.47 0.0M
2025-01-21 5,094.57 5,128.32 5,084.83 5,115.27 0.0M
2025-01-20 5,029.01 5,081.05 5,020.51 5,079.74 0.0M
2025-01-17 5,018.91 5,040.47 4,998.86 5,020.93 0.0M
2025-01-16 5,058.06 5,058.06 4,987.37 5,000.27 0.0M
2025-01-15 4,997.95 5,022.18 4,971.98 5,016.23 0.0M
2025-01-14 4,991.31 5,016.05 4,962.99 4,963.68 0.0M
2025-01-13 5,053.49 5,053.49 4,980.15 4,980.15 0.0M
2025-01-10 5,094.23 5,108.65 5,055.84 5,055.84 0.0M
2025-01-09 5,107.45 5,114.02 5,072.70 5,093.80 0.0M
2025-01-08 5,121.49 5,123.64 5,075.68 5,097.24 0.0M
2025-01-07 5,082.94 5,147.10 5,072.92 5,128.08 0.0M
2025-01-03 5,107.27 5,109.37 5,060.06 5,084.26 0.0M
2025-01-02 4,983.27 5,099.71 4,983.27 5,099.71 0.0M