FTSEurofirst 300 Banks Index【E3010】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
지수
FTSE
FTSEurofirst 300 Banks Index (E3010)
FTSEurofirst 300 Banks Index (E3010) 과거

FTSEurofirst 300 Banks Index (E3010)

245.97

-9.83

(-3.84%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.2	1.73718823675	241.77	257.25	241.72	0	0	IX
4	26.57	12.1103008204	219.4	257.25	218.7	0	0	IX
12	43.36	21.4007205962	202.61	257.25	196.1	0	0	IX
26	56.34	29.7104888467	189.63	257.25	185.24	0	0	IX
52	76.97	45.5443786982	169	257.25	168.4	0	0	IX
156	116.78	90.3939933431	129.19	257.25	110.94	0	0	IX
260	89.8	57.5014407377	156.17	257.25	110.94	0	0	IX

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741109400	245.97	-9.83	-3.84	255.76	255.76	245.08	0
1741023000	255.8	3.17	1.25	252.65	257.25	250.49	0
1740763800	252.63	1.25	0.50	251.25	252.63	249.05	0
1740677400	251.38	-0.46	-0.18	251.88	252.24	249.47	0
1740591000	251.84	6.17	2.51	245.65	251.84	245.65	0
1740504600	245.67	3.9	1.61	241.77	247.76	241.72	0
1740418200	241.77	-0.37	-0.15	241.9	243.2	240.01	0
1740159000	242.14	2.64	1.10	239.54	242.17	239.54	0
1740072600	239.5	-0.64	-0.27	240.15	241.73	239.35	0
1739986200	240.14	-2.59	-1.07	242.85	243.78	239.89	0
1739899800	242.73	4.46	1.87	238.43	242.73	238.43	0
1739813400	238.27	2.48	1.05	235.86	239.57	235.86	0
1739554200	235.79	0.69	0.29	235.15	236.15	234.12	0
1739467800	235.1	-1.23	-0.52	236.41	236.46	233.93	0
1739381400	236.33	2.03	0.87	234.32	236.91	234.32	0
1739295000	234.3	3	1.30	231.08	234.3	230.83	0
1739208600	231.3	-0.08	-0.03	231.52	232.53	231.24	0
1738949400	231.38	0.79	0.34	230.61	231.91	230.12	0
1738863000	230.59	7.17	3.21	223.43	230.75	223.43	0
1738776600	223.42	1.1	0.49	222.31	224.37	221.92	0
1738690200	222.32	2.99	1.36	219.4	222.32	218.7	0
1738603800	219.33	-3.82	-1.71	223.51	223.51	217.21	0
1738344600	223.15	-0.8	-0.36	223.96	224.7	222.88	0
1738258200	223.95	0.41	0.18	223.63	224.44	222.42	0
1738171800	223.54	2.52	1.14	221.18	223.71	220.85	0
1738085400	221.02	1.1	0.50	220.14	221.56	219.36	0
1737999000	219.92	0.26	0.12	219.73	220.73	218.5	0
1737739800	219.66	-0.47	-0.21	220.06	221.21	219.12	0
1737653400	220.13	4.11	1.90	216.08	220.13	216.08	0
1737567000	216.02	-1.31	-0.60	217.38	218.2	215.55	0
1737480600	217.33	0.67	0.31	216.68	217.55	216.46	0
1737394200	216.66	1.65	0.77	214.98	217.3	214.98	0
1737135000	215.01	1.4	0.66	213.36	215.71	213.36	0
1737048600	213.61	0.57	0.27	212.86	214.76	212.86	0
1736962200	213.04	3.87	1.85	209.28	213.58	209.28	0
1736875800	209.17	2.12	1.02	207.01	210.05	207.01	0
1736789400	207.05	1.16	0.56	205.34	207.16	204.36	0
1736530200	205.89	-1.15	-0.56	207.04	207.78	205.38	0
1736443800	207.04	0.81	0.39	206.23	207.04	203.88	0
1736357400	206.23	0.62	0.30	205.61	208.37	204.4	0
1736271000	205.61	-0.35	-0.17	205.96	206.57	203.15	0
1736184600	205.96	3.32	1.64	202.64	205.96	202.64	0
1735925400	202.64	-0.12	-0.06	202.76	203.75	202.11	0
1735839000	202.76	-0.66	-0.32	203.42	203.87	198.13	0
1735666200	203.42	1.25	0.62	202.17	203.46	201.87	0
1735579800	202.17	0.47	0.23	201.7	202.77	200.6	0
1735320600	201.7	2.04	1.02	199.66	201.7	199.45	0
1735061400	199.66	0.61	0.31	199.05	200.03	199.05	0
1734975000	199.05	0.42	0.21	198.63	199.57	198.2	0
1734715800	198.63	-1.87	-0.93	200.5	200.5	196.1	0
1734629400	200.5	-2.4	-1.18	202.9	202.98	199.45	0
1734543000	202.9	1.9	0.95	201	203.77	200.91	0
1734456600	201	-2.99	-1.47	203.99	204.08	200.84	0
1734370200	203.99	0.24	0.12	203.75	205.08	203.64	0
1734111000	203.75	0.24	0.12	203.51	204.62	203.13	0
1734024600	203.51	0.59	0.29	202.92	204.27	202.86	0
1733938200	202.92	0.23	0.11	202.69	204.05	202.42	0
1733851800	202.69	0.08	0.04	202.61	203.27	202.24	0
1733765400	202.61	1.2	0.60	201.41	203.35	201.41	0
1733506200	201.41	-1.13	-0.56	202.54	203.19	201.09	0
1733419800	202.54	4.68	2.37	197.86	202.54	197.86	0

FTSEurofirst 300 Banks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관