FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 영국 →
2,268.69
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 2,046.03 2,046.03 2,018.77 2,019.38 4,178.2K
08:05 2,019.37 2,020.63 2,018.74 2,019.93 1,786.1K
08:10 2,020.05 2,020.05 2,018.35 2,018.35 1,033.8K
08:15 2,018.61 2,018.91 2,018.02 2,018.91 1,051.0K
08:20 2,019.07 2,021.37 2,019.07 2,021.37 893.1K
08:25 2,021.48 2,023.06 2,021.03 2,022.98 846.6K
08:30 2,023.03 2,023.66 2,022.28 2,022.28 860.3K
08:35 2,022.23 2,024.95 2,022.23 2,024.95 745.0K
08:40 2,025.03 2,025.18 2,024.40 2,024.50 857.3K
08:45 2,024.55 2,025.48 2,024.54 2,025.30 676.5K
08:50 2,025.06 2,025.62 2,024.83 2,025.26 560.4K
08:55 2,025.30 2,026.20 2,025.08 2,025.86 648.7K
09:00 2,025.77 2,025.77 2,023.76 2,023.76 830.5K
09:05 2,023.76 2,025.03 2,023.76 2,023.99 703.1K
09:10 2,023.91 2,023.91 2,023.24 2,023.38 651.3K
09:15 2,023.27 2,023.48 2,021.45 2,021.48 675.6K
09:20 2,021.54 2,021.54 2,019.34 2,019.53 769.9K
09:25 2,019.58 2,021.04 2,019.57 2,020.57 625.0K
09:30 2,020.58 2,020.87 2,019.82 2,019.82 613.1K
09:35 2,019.77 2,022.70 2,019.77 2,022.38 584.0K
09:40 2,022.21 2,022.23 2,021.13 2,021.45 373.8K
09:45 2,021.64 2,021.64 2,020.60 2,020.61 821.7K
09:50 2,020.62 2,020.74 2,019.79 2,019.87 456.4K
09:55 2,019.95 2,019.98 2,018.77 2,019.52 539.1K
10:00 2,019.44 2,020.47 2,019.44 2,019.89 742.7K
10:05 2,019.88 2,019.88 2,019.10 2,019.67 641.6K
10:10 2,019.63 2,020.01 2,019.36 2,020.01 585.3K
10:15 2,019.87 2,020.21 2,019.67 2,019.67 576.4K
10:20 2,019.77 2,019.82 2,018.68 2,018.68 585.9K
10:25 2,018.84 2,018.84 2,016.73 2,016.88 579.1K
10:30 2,016.72 2,017.06 2,016.09 2,016.44 511.0K
10:35 2,016.29 2,016.29 2,013.55 2,013.55 581.9K
10:40 2,013.53 2,015.29 2,013.53 2,014.48 470.1K
10:45 2,014.52 2,014.52 2,013.45 2,013.94 450.1K
10:50 2,014.04 2,014.04 2,013.19 2,013.55 483.3K
10:55 2,013.69 2,014.30 2,012.86 2,012.91 540.4K
11:00 2,012.88 2,013.95 2,012.75 2,013.91 471.1K
11:05 2,013.87 2,014.35 2,013.45 2,013.53 404.7K
11:10 2,013.78 2,014.87 2,013.78 2,014.68 301.8K
11:15 2,014.45 2,014.61 2,013.72 2,014.47 389.5K
11:20 2,014.36 2,014.43 2,013.41 2,013.71 505.1K
11:25 2,013.61 2,014.18 2,013.47 2,013.52 399.5K
11:30 2,013.55 2,013.62 2,012.88 2,012.91 309.4K
11:35 2,012.82 2,014.53 2,012.61 2,014.53 748.2K
11:40 2,014.53 2,014.96 2,014.09 2,014.82 420.2K
11:45 2,014.81 2,015.88 2,014.69 2,015.59 485.5K
11:50 2,015.69 2,016.35 2,015.43 2,015.53 660.5K
11:55 2,015.77 2,015.97 2,015.38 2,015.97 237.9K
12:00 2,016.11 2,018.03 2,015.39 2,017.77 975.0K
12:05 2,017.86 2,018.50 2,017.43 2,017.43 504.3K
12:10 2,017.43 2,018.71 2,017.33 2,018.71 276.8K
12:15 2,018.73 2,020.32 2,018.59 2,020.13 341.1K
12:20 2,020.25 2,020.51 2,019.89 2,020.02 398.6K
12:25 2,020.01 2,020.01 2,018.37 2,018.63 371.6K
12:30 2,018.62 2,018.62 2,017.39 2,017.39 439.2K
12:35 2,017.14 2,017.33 2,016.92 2,017.16 487.4K
12:40 2,017.24 2,018.07 2,017.24 2,018.07 329.9K
12:45 2,018.12 2,019.15 2,018.12 2,018.95 275.9K
12:50 2,019.04 2,019.30 2,018.14 2,018.72 286.3K
12:55 2,018.84 2,020.71 2,018.84 2,020.71 284.9K
13:00 2,020.55 2,021.44 2,020.11 2,021.13 397.4K
13:05 2,021.09 2,021.09 2,019.49 2,019.49 336.6K
13:10 2,019.62 2,019.94 2,019.53 2,019.94 276.4K
13:15 2,020.03 2,020.27 2,019.67 2,019.75 343.6K
13:20 2,019.72 2,020.26 2,019.11 2,020.21 649.9K
13:25 2,020.23 2,020.34 2,019.66 2,020.05 396.0K
13:30 2,020.20 2,021.72 2,020.20 2,021.72 440.9K
13:35 2,021.80 2,021.85 2,020.99 2,021.03 336.4K
13:40 2,021.19 2,021.19 2,019.60 2,019.60 337.1K
13:45 2,019.52 2,020.69 2,019.52 2,020.69 754.3K
13:50 2,020.64 2,020.64 2,018.59 2,019.40 929.6K
13:55 2,019.28 2,019.28 2,018.01 2,018.56 736.5K
14:00 2,018.74 2,018.93 2,017.61 2,018.07 564.6K
14:05 2,018.05 2,020.03 2,018.05 2,020.03 452.0K
14:10 2,019.94 2,020.01 2,019.02 2,020.01 435.0K
14:15 2,019.82 2,019.82 2,018.69 2,018.79 396.0K
14:20 2,018.79 2,018.79 2,018.18 2,018.50 2,044.8K
14:25 2,018.38 2,018.42 2,017.16 2,017.16 1,153.4K
14:30 2,016.79 2,017.95 2,015.80 2,017.95 1,237.8K
14:35 2,017.98 2,018.18 2,014.72 2,015.72 828.3K
14:40 2,015.67 2,016.03 2,014.12 2,014.12 853.0K
14:45 2,013.70 2,014.09 2,012.83 2,012.93 785.0K
14:50 2,012.95 2,013.44 2,012.05 2,013.17 812.0K
14:55 2,013.10 2,013.82 2,013.10 2,013.27 855.0K
15:00 2,013.47 2,013.65 2,011.38 2,011.71 917.3K
15:05 2,011.48 2,011.48 2,009.92 2,010.45 725.1K
15:10 2,010.50 2,012.84 2,010.42 2,012.57 790.4K
15:15 2,012.52 2,012.52 2,011.04 2,011.28 653.1K
15:20 2,011.33 2,011.33 2,009.40 2,009.76 622.0K
15:25 2,009.64 2,010.85 2,008.70 2,008.87 2,148.4K
15:30 2,008.67 2,009.99 2,008.67 2,009.48 820.2K
15:35 2,009.53 2,011.57 2,009.15 2,010.85 778.7K
15:40 2,010.60 2,013.53 2,010.39 2,013.53 1,907.1K
15:45 2,013.51 2,013.51 2,012.30 2,013.49 1,743.9K
15:50 2,013.67 2,014.43 2,013.47 2,013.84 888.7K
15:55 2,013.74 2,014.08 2,013.11 2,013.61 1,830.3K
16:00 2,013.59 2,013.59 2,012.15 2,012.15 1,242.3K
16:05 2,012.15 2,012.48 2,011.86 2,011.86 1,081.1K
16:10 2,011.92 2,012.43 2,011.33 2,011.33 1,022.9K
16:15 2,011.48 2,013.27 2,011.48 2,012.52 1,020.2K
16:20 2,012.63 2,013.81 2,012.45 2,013.68 1,226.3K
16:25 2,013.54 2,014.27 2,013.30 2,013.66 56,613.5K
16:35 2,014.00 2,014.00 2,014.00 2,014.00 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음