FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 영국 →
2,264.88
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,029.42 2,029.42 2,012.53 2,012.96 2,556.1K
08:05 2,012.88 2,014.17 2,012.75 2,013.82 2,006.3K
08:10 2,013.87 2,014.71 2,011.23 2,011.23 1,499.7K
08:15 2,010.77 2,012.20 2,010.77 2,010.86 1,356.8K
08:20 2,010.87 2,012.55 2,010.45 2,012.55 978.0K
08:25 2,012.40 2,012.45 2,011.30 2,011.30 940.3K
08:30 2,011.12 2,011.79 2,009.98 2,011.16 1,172.1K
08:35 2,011.15 2,011.37 2,009.72 2,011.37 980.7K
08:40 2,011.36 2,012.18 2,010.19 2,010.41 1,082.8K
08:45 2,010.26 2,011.64 2,009.99 2,011.64 760.8K
08:50 2,011.59 2,014.48 2,011.59 2,014.44 679.5K
08:55 2,014.19 2,014.19 2,013.06 2,013.20 696.7K
09:00 2,013.02 2,013.39 2,012.14 2,013.05 731.9K
09:05 2,013.59 2,013.59 2,011.43 2,011.43 831.2K
09:10 2,011.72 2,013.30 2,011.60 2,013.27 900.0K
09:15 2,013.33 2,013.86 2,013.02 2,013.60 589.1K
09:20 2,013.60 2,014.49 2,013.49 2,014.13 538.7K
09:25 2,014.12 2,014.60 2,013.95 2,014.11 578.6K
09:30 2,013.91 2,016.15 2,013.67 2,015.88 720.8K
09:35 2,015.89 2,015.89 2,015.05 2,015.17 518.7K
09:40 2,015.05 2,015.53 2,014.38 2,014.92 610.3K
09:45 2,015.11 2,015.33 2,013.33 2,013.33 593.4K
09:50 2,013.30 2,014.14 2,013.10 2,013.88 546.5K
09:55 2,013.91 2,013.91 2,013.15 2,013.45 430.2K
10:00 2,013.59 2,013.59 2,011.77 2,011.77 553.9K
10:05 2,011.80 2,011.92 2,011.05 2,011.11 573.0K
10:10 2,011.38 2,012.43 2,011.38 2,012.15 513.3K
10:15 2,012.37 2,012.37 2,011.15 2,011.15 523.6K
10:20 2,011.20 2,011.54 2,009.66 2,009.68 711.8K
10:25 2,009.64 2,010.13 2,008.50 2,010.13 549.2K
10:30 2,010.05 2,010.33 2,008.28 2,008.73 587.6K
10:35 2,008.34 2,009.07 2,008.04 2,008.77 582.7K
10:40 2,008.63 2,008.95 2,008.11 2,008.72 498.0K
10:45 2,008.57 2,008.88 2,008.03 2,008.03 514.6K
10:50 2,008.18 2,009.71 2,008.00 2,009.40 497.3K
10:55 2,009.12 2,009.16 2,008.13 2,008.70 455.2K
11:00 2,008.57 2,010.13 2,008.57 2,010.13 581.6K
11:05 2,010.12 2,010.12 2,009.13 2,009.52 440.6K
11:10 2,009.45 2,011.17 2,009.45 2,011.17 437.8K
11:15 2,011.29 2,011.41 2,010.23 2,010.58 678.1K
11:20 2,010.51 2,011.50 2,010.51 2,011.09 407.6K
11:25 2,011.03 2,011.08 2,010.20 2,010.71 2,584.0K
11:30 2,010.75 2,010.75 2,009.74 2,009.95 1,004.5K
11:35 2,009.81 2,010.27 2,009.62 2,010.23 604.8K
11:40 2,010.37 2,010.53 2,009.84 2,009.84 677.2K
11:45 2,009.78 2,009.99 2,008.67 2,008.69 500.7K
11:50 2,008.94 2,009.21 2,008.89 2,009.06 457.2K
11:55 2,009.16 2,009.93 2,009.15 2,009.92 464.3K
12:00 2,009.68 2,010.35 2,009.54 2,009.95 556.6K
12:05 2,009.82 2,010.04 2,009.58 2,009.58 364.3K
12:10 2,009.88 2,010.65 2,009.83 2,010.39 467.5K
12:15 2,010.37 2,010.62 2,009.96 2,009.97 521.3K
12:20 2,010.25 2,010.40 2,009.72 2,010.27 489.0K
12:25 2,010.36 2,010.41 2,009.65 2,009.65 458.9K
12:30 2,009.58 2,009.58 2,008.65 2,008.65 475.4K
12:35 2,008.63 2,009.75 2,008.63 2,009.57 480.6K
12:40 2,009.46 2,009.46 2,009.06 2,009.32 332.2K
12:45 2,009.27 2,010.29 2,009.27 2,009.85 404.9K
12:50 2,009.65 2,009.75 2,009.11 2,009.16 473.6K
12:55 2,009.03 2,009.14 2,008.01 2,008.01 548.0K
13:00 2,008.08 2,008.69 2,007.58 2,008.18 1,159.2K
13:05 2,008.18 2,008.63 2,008.01 2,008.01 513.2K
13:10 2,008.17 2,008.17 2,007.14 2,007.36 485.8K
13:15 2,007.43 2,007.92 2,007.37 2,007.75 459.3K
13:20 2,007.91 2,009.29 2,007.77 2,008.92 473.6K
13:25 2,008.54 2,008.54 2,007.08 2,007.08 2,495.0K
13:30 2,007.21 2,009.10 2,007.21 2,008.99 633.4K
13:35 2,009.17 2,010.08 2,009.17 2,009.45 489.1K
13:40 2,009.30 2,009.64 2,008.74 2,009.46 504.8K
13:45 2,009.46 2,010.78 2,009.46 2,010.71 448.6K
13:50 2,010.73 2,011.07 2,009.93 2,010.55 418.6K
13:55 2,010.52 2,010.91 2,010.52 2,010.63 409.4K
14:00 2,010.65 2,011.16 2,010.11 2,010.11 638.0K
14:05 2,010.10 2,010.10 2,009.35 2,009.63 365.7K
14:10 2,010.12 2,010.22 2,009.16 2,009.27 395.8K
14:15 2,009.21 2,009.65 2,008.62 2,008.67 435.4K
14:20 2,008.56 2,008.60 2,008.07 2,008.19 445.5K
14:25 2,008.00 2,008.70 2,008.00 2,008.52 996.6K
14:30 2,008.53 2,008.60 2,007.06 2,007.30 1,199.8K
14:35 2,007.20 2,008.24 2,007.11 2,007.45 973.8K
14:40 2,007.51 2,007.51 2,006.32 2,006.46 827.2K
14:45 2,006.47 2,006.47 2,005.70 2,006.27 951.0K
14:50 2,006.19 2,006.74 2,005.74 2,006.04 1,027.7K
14:55 2,005.98 2,006.68 2,004.76 2,004.81 1,103.6K
15:00 2,005.32 2,005.46 2,000.58 2,000.58 2,478.9K
15:05 2,000.51 2,000.51 1,999.03 1,999.73 1,392.3K
15:10 1,999.61 2,000.51 1,998.07 1,998.59 1,351.1K
15:15 1,998.72 1,998.87 1,995.15 1,995.39 2,882.4K
15:20 1,995.52 1,996.91 1,995.25 1,995.52 1,166.9K
15:25 1,995.54 1,996.84 1,995.43 1,996.48 1,688.1K
15:30 1,995.91 1,995.91 1,994.13 1,995.22 1,032.0K
15:35 1,995.40 1,996.67 1,995.08 1,995.81 851.9K
15:40 1,995.38 1,996.87 1,995.38 1,995.42 1,050.9K
15:45 1,995.53 1,995.64 1,994.82 1,994.90 1,553.9K
15:50 1,994.77 1,995.09 1,994.13 1,994.67 930.7K
15:55 1,994.80 1,995.13 1,994.48 1,994.72 1,291.4K
16:00 1,994.73 1,994.83 1,991.53 1,991.64 1,791.5K
16:05 1,991.65 1,991.72 1,990.20 1,990.20 1,459.8K
16:10 1,990.25 1,990.95 1,989.70 1,989.85 1,226.4K
16:15 1,989.91 1,991.61 1,989.91 1,991.61 1,295.3K
16:20 1,991.63 1,991.63 1,989.99 1,989.99 1,641.5K
16:25 1,990.03 1,990.74 1,989.91 1,990.45 59,671.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음