FTSEurofirst 300 Eurozone (FTEUEC)

FTEUEC
🏛️ 영국 →
2,344.88
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 1,912.07 1,912.07 1,907.73 1,908.86 0.0M
2021-12-30 1,906.82 1,914.56 1,906.82 1,912.07 0.0M
2021-12-29 1,916.06 1,916.97 1,900.42 1,906.82 0.0M
2021-12-28 1,904.29 1,919.26 1,904.29 1,916.06 0.0M
2021-12-27 1,890.68 1,907.01 1,884.56 1,904.29 0.0M
2021-12-24 1,893.49 1,894.69 1,890.68 1,890.68 0.0M
2021-12-23 1,875.11 1,895.90 1,875.11 1,893.49 0.0M
2021-12-22 1,856.44 1,875.11 1,854.78 1,875.11 0.0M
2021-12-21 1,829.17 1,856.86 1,829.17 1,856.44 0.0M
2021-12-20 1,850.50 1,850.50 1,804.25 1,829.17 0.0M
2021-12-17 1,867.45 1,867.45 1,837.44 1,850.50 0.0M
2021-12-16 1,851.32 1,886.70 1,851.32 1,867.45 0.0M
2021-12-15 1,845.46 1,857.00 1,845.46 1,851.32 0.0M
2021-12-14 1,861.83 1,874.05 1,844.37 1,845.46 0.0M
2021-12-13 1,869.30 1,885.55 1,859.79 1,861.83 0.0M
2021-12-10 1,876.02 1,878.70 1,863.90 1,869.30 0.0M
2021-12-09 1,882.70 1,887.66 1,873.38 1,876.02 0.0M
2021-12-08 1,898.82 1,905.03 1,882.69 1,882.70 0.0M
2021-12-07 1,843.04 1,899.54 1,843.04 1,898.82 0.0M
2021-12-06 1,820.91 1,846.66 1,820.55 1,843.04 0.0M
2021-12-03 1,832.60 1,849.73 1,812.89 1,820.91 0.0M
2021-12-02 1,862.59 1,862.59 1,823.24 1,832.60 0.0M
2021-12-01 1,821.04 1,866.73 1,821.04 1,862.59 0.0M
2021-11-30 1,839.49 1,842.43 1,808.23 1,821.04 0.0M
2021-11-29 1,829.65 1,855.39 1,829.65 1,839.49 0.0M
2021-11-26 1,907.29 1,907.29 1,828.00 1,829.65 0.0M
2021-11-25 1,898.03 1,910.75 1,898.03 1,907.29 0.0M
2021-11-24 1,899.82 1,908.90 1,881.74 1,898.03 0.0M
2021-11-23 1,925.88 1,925.88 1,893.60 1,899.82 0.0M
2021-11-22 1,932.66 1,938.91 1,924.94 1,925.88 0.0M
2021-11-19 1,943.59 1,951.78 1,924.45 1,932.66 0.0M
2021-11-18 1,948.55 1,954.15 1,940.11 1,943.59 0.0M
2021-11-17 1,946.51 1,951.56 1,945.79 1,948.55 0.0M
2021-11-16 1,942.41 1,949.16 1,942.24 1,946.51 0.0M
2021-11-15 1,934.52 1,942.41 1,931.29 1,942.41 0.0M
2021-11-12 1,929.17 1,934.84 1,926.26 1,934.52 0.0M
2021-11-11 1,924.40 1,929.43 1,919.89 1,929.17 0.0M
2021-11-10 1,923.13 1,927.30 1,916.14 1,924.40 0.0M
2021-11-09 1,927.54 1,931.87 1,921.05 1,923.13 0.0M
2021-11-08 1,930.97 1,934.23 1,927.49 1,927.54 0.0M
2021-11-05 1,924.50 1,937.14 1,922.87 1,930.97 0.0M
2021-11-04 1,915.15 1,926.18 1,915.15 1,924.50 0.0M
2021-11-03 1,907.89 1,915.15 1,905.57 1,915.15 0.0M
2021-11-02 1,899.52 1,909.22 1,895.74 1,907.89 0.0M
2021-11-01 1,885.16 1,903.96 1,885.16 1,899.52 0.0M
2021-10-29 1,884.31 1,885.16 1,863.97 1,885.16 0.0M
2021-10-28 1,876.61 1,884.54 1,874.77 1,884.31 0.0M
2021-10-27 1,880.41 1,881.70 1,872.14 1,876.61 0.0M
2021-10-26 1,868.25 1,883.05 1,867.43 1,880.41 0.0M
2021-10-25 1,868.38 1,872.44 1,865.65 1,868.25 0.0M
2021-10-22 1,857.19 1,875.41 1,857.19 1,868.38 0.0M
2021-10-21 1,861.24 1,861.24 1,848.08 1,857.19 0.0M
2021-10-20 1,856.60 1,862.89 1,848.00 1,861.24 0.0M
2021-10-19 1,849.78 1,857.73 1,849.78 1,856.60 0.0M
2021-10-18 1,861.79 1,861.79 1,841.10 1,849.78 0.0M
2021-10-15 1,847.42 1,862.94 1,847.42 1,861.79 0.0M
2021-10-14 1,822.32 1,849.54 1,822.32 1,847.42 0.0M
2021-10-13 1,810.69 1,826.45 1,803.24 1,822.32 0.0M
2021-10-12 1,814.35 1,814.35 1,792.19 1,810.69 0.0M
2021-10-11 1,816.32 1,817.33 1,802.57 1,814.35 0.0M
2021-10-08 1,825.06 1,827.09 1,816.04 1,816.32 0.0M
2021-10-07 1,792.49 1,826.15 1,792.49 1,825.06 0.0M
2021-10-06 1,815.15 1,815.15 1,772.67 1,792.49 0.0M
2021-10-05 1,787.42 1,815.17 1,787.42 1,815.15 0.0M
2021-10-04 1,802.50 1,803.80 1,786.45 1,787.42 0.0M
2021-10-01 1,809.57 1,810.86 1,781.26 1,802.50 0.0M
2021-09-30 1,819.59 1,835.55 1,808.24 1,809.57 0.0M
2021-09-29 1,810.47 1,831.43 1,810.47 1,819.59 0.0M
2021-09-28 1,853.72 1,853.72 1,808.97 1,810.47 0.0M
2021-09-27 1,853.10 1,867.87 1,851.81 1,853.72 0.0M
2021-09-24 1,870.12 1,870.12 1,851.03 1,853.10 0.0M
2021-09-23 1,851.31 1,876.02 1,851.31 1,870.12 0.0M
2021-09-22 1,832.29 1,851.57 1,832.29 1,851.31 0.0M
2021-09-21 1,808.89 1,837.87 1,808.89 1,832.29 0.0M
2021-09-20 1,844.49 1,844.49 1,794.36 1,808.89 0.0M
2021-09-17 1,860.04 1,876.60 1,841.00 1,844.49 0.0M
2021-09-16 1,850.34 1,867.61 1,850.34 1,860.04 0.0M
2021-09-15 1,869.25 1,871.26 1,850.03 1,850.34 0.0M
2021-09-14 1,867.26 1,873.54 1,858.00 1,869.25 0.0M
2021-09-13 1,861.44 1,876.97 1,861.44 1,867.26 0.0M
2021-09-10 1,865.94 1,875.20 1,858.41 1,861.44 0.0M
2021-09-09 1,866.19 1,872.79 1,849.26 1,865.94 0.0M
2021-09-08 1,885.42 1,885.42 1,858.63 1,866.19 0.0M
2021-09-07 1,890.95 1,892.28 1,883.09 1,885.42 0.0M
2021-09-06 1,875.39 1,894.05 1,875.39 1,890.95 0.0M
2021-09-03 1,889.01 1,889.05 1,867.10 1,875.39 0.0M
2021-09-02 1,884.95 1,891.69 1,883.79 1,889.01 0.0M
2021-09-01 1,870.98 1,893.14 1,870.98 1,884.95 0.0M
2021-08-31 1,874.47 1,884.40 1,863.39 1,870.98 0.0M
2021-08-30 1,872.36 1,876.50 1,871.87 1,874.47 0.0M
2021-08-27 1,864.02 1,872.36 1,859.55 1,872.36 0.0M
2021-08-26 1,871.34 1,871.34 1,855.29 1,864.02 0.0M
2021-08-25 1,870.39 1,875.48 1,870.38 1,871.34 0.0M
2021-08-24 1,868.19 1,877.27 1,863.70 1,870.39 0.0M
2021-08-23 1,854.52 1,870.27 1,854.52 1,868.19 0.0M
2021-08-20 1,847.35 1,855.68 1,838.82 1,854.52 0.0M
2021-08-19 1,875.47 1,875.47 1,830.20 1,847.35 0.0M
2021-08-18 1,873.93 1,876.16 1,869.44 1,875.47 0.0M
2021-08-17 1,877.89 1,877.89 1,864.82 1,873.93 0.0M
2021-08-16 1,889.65 1,889.65 1,872.37 1,877.89 0.0M
2021-08-13 1,886.73 1,892.69 1,885.85 1,889.65 0.0M
2021-08-12 1,879.54 1,887.83 1,878.25 1,886.73 0.0M
2021-08-11 1,873.11 1,884.14 1,872.04 1,879.54 0.0M
2021-08-10 1,868.27 1,876.95 1,868.27 1,873.11 0.0M
2021-08-09 1,866.37 1,870.90 1,865.67 1,868.27 0.0M
2021-08-06 1,861.45 1,870.25 1,858.68 1,866.37 0.0M
2021-08-05 1,853.66 1,862.36 1,852.25 1,861.45 0.0M
2021-08-04 1,841.48 1,855.64 1,841.48 1,853.66 0.0M
2021-08-03 1,837.43 1,846.46 1,834.93 1,841.48 0.0M
2021-08-02 1,825.76 1,843.12 1,825.76 1,837.43 0.0M
2021-07-30 1,837.94 1,837.94 1,822.37 1,825.76 0.0M
2021-07-29 1,829.75 1,842.04 1,829.75 1,837.94 0.0M
2021-07-28 1,814.53 1,829.75 1,814.53 1,829.75 0.0M
2021-07-27 1,831.01 1,831.01 1,811.08 1,814.53 0.0M
2021-07-26 1,831.59 1,832.51 1,817.97 1,831.01 0.0M
2021-07-23 1,810.24 1,832.70 1,810.24 1,831.59 0.0M
2021-07-22 1,795.66 1,818.20 1,795.66 1,810.24 0.0M
2021-07-21 1,764.74 1,796.75 1,764.74 1,795.66 0.0M
2021-07-20 1,754.73 1,773.93 1,751.28 1,764.74 0.0M
2021-07-19 1,798.05 1,798.05 1,744.32 1,754.73 0.0M
2021-07-16 1,806.43 1,813.32 1,789.50 1,798.05 0.0M
2021-07-15 1,824.35 1,824.35 1,801.73 1,806.43 0.0M
2021-07-14 1,823.50 1,827.28 1,816.15 1,824.35 0.0M
2021-07-13 1,822.83 1,825.41 1,818.75 1,823.50 0.0M
2021-07-12 1,810.10 1,824.22 1,802.57 1,822.83 0.0M
2021-07-09 1,780.71 1,810.10 1,780.71 1,810.10 0.0M
2021-07-08 1,815.28 1,815.28 1,768.72 1,780.71 0.0M
2021-07-07 1,803.36 1,816.47 1,803.36 1,815.28 0.0M
2021-07-06 1,815.88 1,816.53 1,797.93 1,803.36 0.0M
2021-07-05 1,813.19 1,818.60 1,803.68 1,815.88 0.0M
2021-07-02 1,810.69 1,819.10 1,809.70 1,813.19 0.0M
2021-07-01 1,801.57 1,822.73 1,797.40 1,810.69 0.0M
2021-06-30 1,819.48 1,821.71 1,794.32 1,801.57 0.0M
2021-06-29 1,812.20 1,825.89 1,812.12 1,819.48 0.0M
2021-06-28 1,824.52 1,826.84 1,812.00 1,812.20 0.0M
2021-06-25 1,822.59 1,825.27 1,818.77 1,824.52 0.0M
2021-06-24 1,799.54 1,823.92 1,799.54 1,822.59 0.0M
2021-06-23 1,816.74 1,821.34 1,799.54 1,799.54 0.0M
2021-06-22 1,813.15 1,819.12 1,806.02 1,816.74 0.0M
2021-06-21 1,801.78 1,813.75 1,786.80 1,813.15 0.0M
2021-06-18 1,832.60 1,833.68 1,800.31 1,801.78 0.0M
2021-06-17 1,830.27 1,834.59 1,822.16 1,832.60 0.0M
2021-06-16 1,828.48 1,833.57 1,825.57 1,830.27 0.0M
2021-06-15 1,826.02 1,834.91 1,826.02 1,828.48 0.0M
2021-06-14 1,821.38 1,834.34 1,821.38 1,826.02 0.0M
2021-06-11 1,808.63 1,822.38 1,808.63 1,821.38 0.0M
2021-06-10 1,809.63 1,814.00 1,801.68 1,808.63 0.0M
2021-06-09 1,809.72 1,812.12 1,802.26 1,809.63 0.0M
2021-06-08 1,810.81 1,817.93 1,808.10 1,809.72 0.0M
2021-06-07 1,803.68 1,814.02 1,796.33 1,810.81 0.0M
2021-06-04 1,799.26 1,804.43 1,795.97 1,803.68 0.0M
2021-06-03 1,800.68 1,801.47 1,787.13 1,799.26 0.0M
2021-06-02 1,795.47 1,801.01 1,793.05 1,800.68 0.0M
2021-06-01 1,781.26 1,806.71 1,781.26 1,795.47 0.0M
2021-05-31 1,793.03 1,793.35 1,781.14 1,781.26 0.0M
2021-05-28 1,779.46 1,795.48 1,779.46 1,793.03 0.0M
2021-05-27 1,777.45 1,786.61 1,772.22 1,779.46 0.0M
2021-05-26 1,778.87 1,785.28 1,772.88 1,777.45 0.0M
2021-05-25 1,776.67 1,786.93 1,776.67 1,778.87 0.0M
2021-05-24 1,773.47 1,776.96 1,771.60 1,776.67 0.0M
2021-05-21 1,762.61 1,776.93 1,762.61 1,773.47 0.0M
2021-05-20 1,738.68 1,762.61 1,737.40 1,762.61 0.0M
2021-05-19 1,765.90 1,765.90 1,720.22 1,738.68 0.0M
2021-05-18 1,764.09 1,779.14 1,762.19 1,765.90 0.0M
2021-05-17 1,766.53 1,773.69 1,758.28 1,764.09 0.0M
2021-05-14 1,740.49 1,766.53 1,740.49 1,766.53 0.0M
2021-05-13 1,737.98 1,745.10 1,703.11 1,740.49 0.0M
2021-05-12 1,737.56 1,745.01 1,730.97 1,737.98 0.0M
2021-05-11 1,769.86 1,769.86 1,725.55 1,737.56 0.0M
2021-05-10 1,774.10 1,775.77 1,766.00 1,769.86 0.0M
2021-05-07 1,758.69 1,774.10 1,758.69 1,774.10 0.0M
2021-05-06 1,760.63 1,768.65 1,748.97 1,758.69 0.0M
2021-05-05 1,728.24 1,760.63 1,728.24 1,760.63 0.0M
2021-05-04 1,760.33 1,766.19 1,725.77 1,728.24 0.0M
2021-05-03 1,749.12 1,762.94 1,745.96 1,760.33 0.0M
2021-04-30 1,757.88 1,761.30 1,749.12 1,749.12 0.0M
2021-04-29 1,764.32 1,774.98 1,752.68 1,757.88 0.0M
2021-04-28 1,762.31 1,769.42 1,760.52 1,764.32 0.0M
2021-04-27 1,764.56 1,764.56 1,756.35 1,762.31 0.0M
2021-04-26 1,760.67 1,766.76 1,757.56 1,764.56 0.0M
2021-04-23 1,761.71 1,762.61 1,749.26 1,760.67 0.0M
2021-04-22 1,744.23 1,762.73 1,744.23 1,761.71 0.0M
2021-04-21 1,731.50 1,746.53 1,731.50 1,744.23 0.0M
2021-04-20 1,764.17 1,764.37 1,729.07 1,731.50 0.0M
2021-04-19 1,767.74 1,772.19 1,763.49 1,764.17 0.0M
2021-04-16 1,750.61 1,769.00 1,750.61 1,767.74 0.0M
2021-04-15 1,744.86 1,752.99 1,744.86 1,750.61 0.0M
2021-04-14 1,742.13 1,747.76 1,742.13 1,744.86 0.0M
2021-04-13 1,737.95 1,745.95 1,735.38 1,742.13 0.0M
2021-04-12 1,743.95 1,745.81 1,737.95 1,737.95 0.0M
2021-04-09 1,742.49 1,747.33 1,740.94 1,743.95 0.0M
2021-04-08 1,734.12 1,744.03 1,734.12 1,742.49 0.0M
2021-04-07 1,738.02 1,740.57 1,732.48 1,734.12 0.0M
2021-04-06 1,729.14 1,745.49 1,729.14 1,738.02 0.0M
2021-04-01 1,715.53 1,730.83 1,715.53 1,729.14 0.0M
2021-03-31 1,718.74 1,721.23 1,714.13 1,715.53 0.0M
2021-03-30 1,701.88 1,720.37 1,701.88 1,718.74 0.0M
2021-03-29 1,697.21 1,705.79 1,696.23 1,701.88 0.0M
2021-03-26 1,681.78 1,699.26 1,681.78 1,697.21 0.0M
2021-03-25 1,682.82 1,682.82 1,663.26 1,681.78 0.0M
2021-03-24 1,682.37 1,684.21 1,672.51 1,682.82 0.0M
2021-03-23 1,684.47 1,688.16 1,672.21 1,682.37 0.0M
2021-03-22 1,684.45 1,686.41 1,673.70 1,684.47 0.0M
2021-03-19 1,698.08 1,698.08 1,677.45 1,684.45 0.0M
2021-03-18 1,689.35 1,701.62 1,689.35 1,698.08 0.0M
2021-03-17 1,690.79 1,691.60 1,685.03 1,689.35 0.0M
2021-03-16 1,681.56 1,693.76 1,681.56 1,690.79 0.0M
2021-03-15 1,682.95 1,693.73 1,676.92 1,681.56 0.0M
2021-03-12 1,686.90 1,686.90 1,676.27 1,682.95 0.0M
2021-03-11 1,675.90 1,687.13 1,675.90 1,686.90 0.0M
2021-03-10 1,664.55 1,677.89 1,661.09 1,675.90 0.0M
2021-03-09 1,654.56 1,668.20 1,650.08 1,664.55 0.0M
2021-03-08 1,617.47 1,657.39 1,617.47 1,654.56 0.0M
2021-03-05 1,631.47 1,635.44 1,611.22 1,617.47 0.0M
2021-03-04 1,636.75 1,636.75 1,621.40 1,631.47 0.0M
2021-03-03 1,636.13 1,651.00 1,625.31 1,636.75 0.0M
2021-03-02 1,636.16 1,645.23 1,630.01 1,636.13 0.0M
2021-03-01 1,608.93 1,638.24 1,608.93 1,636.16 0.0M
2021-02-26 1,629.44 1,629.44 1,601.90 1,608.93 0.0M
2021-02-25 1,632.47 1,643.83 1,629.44 1,629.44 0.0M
2021-02-24 1,627.59 1,635.29 1,622.42 1,632.47 0.0M
2021-02-23 1,634.07 1,637.92 1,606.87 1,627.59 0.0M
2021-02-22 1,643.72 1,643.72 1,620.72 1,634.07 0.0M
2021-02-19 1,629.71 1,646.27 1,629.63 1,643.72 0.0M
2021-02-18 1,639.64 1,645.20 1,626.37 1,629.71 0.0M
2021-02-17 1,652.46 1,652.46 1,637.79 1,639.64 0.0M
2021-02-16 1,654.37 1,658.31 1,650.18 1,652.46 0.0M
2021-02-15 1,638.64 1,657.59 1,638.64 1,654.37 0.0M
2021-02-12 1,630.40 1,638.78 1,620.50 1,638.64 0.0M
2021-02-11 1,621.25 1,631.26 1,621.20 1,630.40 0.0M
2021-02-10 1,626.01 1,632.54 1,612.97 1,621.25 0.0M
2021-02-09 1,629.19 1,631.21 1,621.76 1,626.01 0.0M
2021-02-08 1,624.71 1,635.97 1,624.71 1,629.19 0.0M
2021-02-05 1,619.58 1,631.76 1,619.58 1,624.71 0.0M
2021-02-04 1,605.86 1,620.50 1,605.86 1,619.58 0.0M
2021-02-03 1,596.92 1,615.05 1,596.92 1,605.86 0.0M
2021-02-02 1,572.70 1,598.60 1,572.70 1,596.92 0.0M
2021-02-01 1,551.70 1,576.05 1,551.70 1,572.70 0.0M
2021-01-29 1,579.92 1,579.92 1,551.70 1,551.70 0.0M
2021-01-28 1,571.83 1,583.82 1,542.01 1,579.92 0.0M
2021-01-27 1,595.99 1,595.99 1,555.36 1,571.83 0.0M
2021-01-26 1,582.59 1,603.62 1,582.31 1,595.99 0.0M
2021-01-25 1,602.87 1,612.23 1,577.31 1,582.59 0.0M
2021-01-22 1,611.54 1,611.54 1,589.82 1,602.87 0.0M
2021-01-21 1,611.86 1,624.13 1,610.69 1,611.54 0.0M
2021-01-20 1,599.30 1,614.77 1,599.30 1,611.86 0.0M
2021-01-19 1,602.15 1,611.65 1,598.28 1,599.30 0.0M
2021-01-18 1,599.22 1,602.63 1,591.13 1,602.15 0.0M
2021-01-15 1,618.67 1,618.67 1,588.00 1,599.22 0.0M
2021-01-14 1,609.46 1,621.46 1,609.46 1,618.67 0.0M
2021-01-13 1,605.71 1,613.42 1,602.58 1,609.46 0.0M
2021-01-12 1,607.10 1,613.43 1,600.54 1,605.71 0.0M
2021-01-11 1,619.34 1,619.34 1,597.33 1,607.10 0.0M
2021-01-08 1,606.92 1,622.20 1,606.92 1,619.34 0.0M
2021-01-07 1,599.02 1,611.38 1,598.94 1,606.92 0.0M
2021-01-06 1,578.69 1,603.11 1,576.64 1,599.02 0.0M
2021-01-05 1,585.90 1,588.49 1,570.62 1,578.69 0.0M
2021-01-04 1,575.42 1,600.93 1,575.42 1,585.90 0.0M