
FTSEurofirst 300 Finance and Credit Services Index (E3X302010)
FTSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.31 | 0.0986716588763 | 3354.56 | 3415.55 | 3353.01 | 0 | 0 | IX |
4 | -25.91 | -0.765711718847 | 3383.78 | 3508.83 | 3286.7 | 0 | 0 | IX |
12 | 136.71 | 4.24412323511 | 3221.16 | 3508.83 | 3221.16 | 0 | 0 | IX |
26 | 561.02 | 20.0589949407 | 2796.85 | 3508.83 | 2786.94 | 0 | 0 | IX |
52 | 877.43 | 35.3739659093 | 2480.44 | 3508.83 | 2419.27 | 0 | 0 | IX |
156 | 1456.96 | 76.6453961524 | 1900.91 | 3508.83 | 1792.87 | 0 | 0 | IX |
260 | 3263.65 | 3463.86117597 | 94.22 | 3508.83 | 94.22 | 0 | 0 | IX |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740159000 | 3357.87 | -27.15 | -0.80 | 3386.59 | 3390.84 | 3357.36 | 0 |
1740072600 | 3385.02 | -4.53 | -0.13 | 3387.95 | 3391.43 | 3374.27 | 0 |
1739986200 | 3389.55 | 11.29 | 0.33 | 3383.3 | 3415.55 | 3364.22 | 0 |
1739899800 | 3378.26 | -3.66 | -0.11 | 3388.73 | 3393.9 | 3367.85 | 0 |
1739813400 | 3381.92 | 16.47 | 0.49 | 3367.68 | 3387.2 | 3353.01 | 0 |
1739554200 | 3365.45 | 11.4 | 0.34 | 3354.56 | 3379.46 | 3354.56 | 0 |
1739467800 | 3354.05 | -18.01 | -0.53 | 3375.37 | 3386.66 | 3338.78 | 0 |
1739381400 | 3372.06 | 11.13 | 0.33 | 3363.47 | 3379.9 | 3350.98 | 0 |
1739295000 | 3360.93 | -3.56 | -0.11 | 3354.84 | 3381.81 | 3354.84 | 0 |
1739208600 | 3364.49 | -10.07 | -0.30 | 3380.23 | 3388.49 | 3358.21 | 0 |
1738949400 | 3374.56 | -0.96 | -0.03 | 3375.88 | 3398.34 | 3366.76 | 0 |
1738863000 | 3375.52 | -107.49 | -3.09 | 3484.28 | 3508.83 | 3359.75 | 0 |
1738776600 | 3483.01 | 23.35 | 0.67 | 3458.18 | 3483.01 | 3436.41 | 0 |
1738690200 | 3459.66 | 26.85 | 0.78 | 3434.72 | 3459.66 | 3413.66 | 0 |
1738603800 | 3432.81 | -16.06 | -0.47 | 3465.94 | 3465.94 | 3416.26 | 0 |
1738344600 | 3448.87 | -2.85 | -0.08 | 3451.88 | 3468.44 | 3441.57 | 0 |
1738258200 | 3451.72 | 68.42 | 2.02 | 3387.01 | 3451.72 | 3382.24 | 0 |
1738171800 | 3383.3 | 39.17 | 1.17 | 3350.68 | 3384.24 | 3350.68 | 0 |
1738085400 | 3344.13 | 14.07 | 0.42 | 3340.2399 | 3386.92 | 3326.15 | 0 |
1737999000 | 3330.06 | -21.1 | -0.63 | 3355.51 | 3355.51 | 3286.7 | 0 |
1737739800 | 3351.16 | -36.33 | -1.07 | 3383.78 | 3386.89 | 3347.38 | 0 |
1737653400 | 3387.49 | -2.27 | -0.07 | 3392.11 | 3402.5 | 3381.42 | 0 |
1737567000 | 3389.76 | 43.87 | 1.31 | 3347.28 | 3396.59 | 3347.28 | 0 |
1737480600 | 3345.89 | 30.24 | 0.91 | 3316.73 | 3351.57 | 3316.73 | 0 |
1737394200 | 3315.65 | -26.44 | -0.79 | 3341.34 | 3355.36 | 3315.65 | 0 |
1737135000 | 3342.09 | -15.45 | -0.46 | 3345.61 | 3374.84 | 3342.09 | 0 |
1737048600 | 3357.54 | 46.52 | 1.41 | 3302.27 | 3357.54 | 3302.27 | 0 |
1736962200 | 3311.02 | 13.56 | 0.41 | 3302.6 | 3330.46 | 3285.31 | 0 |
1736875800 | 3297.46 | -8.43 | -0.25 | 3302.53 | 3322.45 | 3288.77 | 0 |
1736789400 | 3305.89 | -33.94 | -1.02 | 3314 | 3321.78 | 3290.07 | 0 |
1736530200 | 3339.83 | -58.04 | -1.71 | 3397.87 | 3402.89 | 3328.25 | 0 |
1736443800 | 3397.87 | 61.1 | 1.83 | 3336.77 | 3397.87 | 3316.76 | 0 |
1736357400 | 3336.77 | 36.44 | 1.10 | 3300.33 | 3405.78 | 3300.33 | 0 |
1736271000 | 3300.33 | 33.96 | 1.04 | 3266.37 | 3300.33 | 3259.9 | 0 |
1736184600 | 3266.37 | -34.54 | -1.05 | 3300.91 | 3307.93 | 3242.45 | 0 |
1735925400 | 3300.91 | -11.21 | -0.34 | 3312.12 | 3327.55 | 3290.78 | 0 |
1735839000 | 3312.12 | 39.8 | 1.22 | 3272.32 | 3314.58 | 3260.25 | 0 |
1735666200 | 3272.32 | 7.22 | 0.22 | 3265.1 | 3276.96 | 3253.58 | 0 |
1735579800 | 3265.1 | -13.46 | -0.41 | 3278.56 | 3278.56 | 3251.59 | 0 |
1735320600 | 3278.56 | 2.31 | 0.07 | 3276.25 | 3278.56 | 3233.03 | 0 |
1735061400 | 3276.25 | 29.82 | 0.92 | 3246.43 | 3280.9899 | 3246.43 | 0 |
1734975000 | 3246.43 | -26.62 | -0.81 | 3273.05 | 3279.65 | 3233.4 | 0 |
1734715800 | 3273.05 | -45.66 | -1.38 | 3318.71 | 3318.71 | 3244.08 | 0 |
1734629400 | 3318.71 | -21.08 | -0.63 | 3339.79 | 3343.9899 | 3294.66 | 0 |
1734543000 | 3339.79 | -9.73 | -0.29 | 3349.52 | 3364.36 | 3323.7 | 0 |
1734456600 | 3349.52 | 15.06 | 0.45 | 3334.46 | 3379.43 | 3334.46 | 0 |
1734370200 | 3334.46 | 50.84 | 1.55 | 3283.62 | 3341.66 | 3272.35 | 0 |
1734111000 | 3283.62 | -20.55 | -0.62 | 3304.17 | 3304.17 | 3272.98 | 0 |
1734024600 | 3304.17 | 4.34 | 0.13 | 3299.83 | 3317.4899 | 3286.48 | 0 |
1733938200 | 3299.83 | 43.29 | 1.33 | 3256.54 | 3299.83 | 3239.27 | 0 |
1733851800 | 3256.54 | 10.75 | 0.33 | 3245.79 | 3267.75 | 3234.73 | 0 |
1733765400 | 3245.79 | -41.3 | -1.26 | 3287.09 | 3300.76 | 3239.42 | 0 |
1733506200 | 3287.09 | -20.62 | -0.62 | 3307.71 | 3307.71 | 3276.35 | 0 |
1733419800 | 3307.71 | -1.2 | -0.04 | 3308.91 | 3324.61 | 3294.21 | 0 |
1733333400 | 3308.91 | 39.04 | 1.19 | 3269.87 | 3308.91 | 3256.94 | 0 |
1733247000 | 3269.87 | 4.88 | 0.15 | 3264.9899 | 3272.06 | 3231.96 | 0 |
1733160600 | 3264.9899 | 13.35 | 0.41 | 3251.64 | 3276.9 | 3241.39 | 0 |
1732901400 | 3251.64 | 30.48 | 0.95 | 3221.16 | 3253.11 | 3221.16 | 0 |
1732815000 | 3221.16 | -10.75 | -0.33 | 3231.91 | 3239.7199 | 3213.59 | 0 |
1732728600 | 3231.91 | 13.21 | 0.41 | 3218.7 | 3246.3 | 3207.39 | 0 |
1732642200 | 3218.7 | -7.46 | -0.23 | 3226.16 | 3233.69 | 3204.56 | 0 |
1732555800 | 3226.16 | 24.1 | 0.75 | 3202.06 | 3229.41 | 3200.88 | 0 |
1732296600 | 3202.06 | 33.13 | 1.05 | 3168.93 | 3206.98 | 3164.58 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관