Hot Features
프리미엄
FTSEurofirst 300 Consumer Discretionary Index (E3X40)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -130.62 | -7.83944208044 | 1666.19 | 1666.19 | 1527.48 | 0 | 0 | IX |
| 4 | -125.87 | -7.57595820493 | 1661.44 | 1726.28 | 1527.48 | 0 | 0 | IX |
| 12 | -13.44 | -0.867650951253 | 1549.01 | 1726.28 | 1506.29 | 0 | 0 | IX |
| 26 | 78.07 | 5.356432247 | 1457.5 | 1726.28 | 1429.5 | 0 | 0 | IX |
| 52 | -133.72 | -8.01059132925 | 1669.29 | 1726.28 | 1419.56 | 0 | 0 | IX |
| 156 | 293.37 | 23.6169698921 | 1242.2 | 1726.28 | 1123.34 | 0 | 0 | IX |
| 260 | 1385.49 | 923.167643923 | 150.08 | 1726.28 | 150.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1563.43 | -8.63 | -0.55 | 1573.28 | 1582.68 | 1560.28 | 0 |
| 1741368600 | 1572.06 | -26.81 | -1.68 | 1599.7 | 1599.7 | 1562.6 | 0 |
| 1741282200 | 1598.8699 | -16.59 | -1.03 | 1615.17 | 1625.43 | 1588.47 | 0 |
| 1741195800 | 1615.46 | -3.81 | -0.24 | 1615.73 | 1641.7 | 1615.46 | 0 |
| 1741109400 | 1619.27 | -46.55 | -2.79 | 1666.19 | 1666.19 | 1614.07 | 0 |
| 1741023000 | 1665.82 | 4.37 | 0.26 | 1661.6 | 1677.56 | 1649.41 | 0 |
| 1740763800 | 1661.45 | 5.66 | 0.34 | 1655.18 | 1661.45 | 1637.44 | 0 |
| 1740677400 | 1655.79 | -22.12 | -1.32 | 1678.07 | 1678.07 | 1641.42 | 0 |
| 1740591000 | 1677.91 | 10.56 | 0.63 | 1667.27 | 1683.63 | 1667.27 | 0 |
| 1740504600 | 1667.35 | -3.52 | -0.21 | 1671 | 1677.4 | 1662.2 | 0 |
| 1740418200 | 1670.8699 | -10.91 | -0.65 | 1680.63 | 1684.86 | 1663.94 | 0 |
| 1740159000 | 1681.78 | 1.04 | 0.06 | 1680.96 | 1690.23 | 1676.7 | 0 |
| 1740072600 | 1680.74 | -3.39 | -0.20 | 1684.16 | 1692.19 | 1677.73 | 0 |
| 1739986200 | 1684.13 | -24.42 | -1.43 | 1709.03 | 1709.03 | 1680.28 | 0 |
| 1739899800 | 1708.55 | -5.67 | -0.33 | 1715.21 | 1718.61 | 1706.22 | 0 |
| 1739813400 | 1714.22 | -2.65 | -0.15 | 1717.24 | 1717.24 | 1707.4 | 0 |
| 1739554200 | 1716.87 | 6.52 | 0.38 | 1710.16 | 1726.28 | 1710.16 | 0 |
| 1739467800 | 1710.35 | 34.94 | 2.09 | 1675.8 | 1711.97 | 1675.8 | 0 |
| 1739381400 | 1675.41 | 8.49 | 0.51 | 1666.8599 | 1678.74 | 1658.15 | 0 |
| 1739295000 | 1666.92 | 4.38 | 0.26 | 1661.44 | 1668.8 | 1658.67 | 0 |
| 1739208600 | 1662.54 | 12.19 | 0.74 | 1651.19 | 1663.26 | 1650.98 | 0 |
| 1738949400 | 1650.35 | -18.28 | -1.10 | 1668.27 | 1668.27 | 1646.78 | 0 |
| 1738863000 | 1668.63 | 13.7 | 0.83 | 1655.26 | 1672.64 | 1650.68 | 0 |
| 1738776600 | 1654.93 | -2.81 | -0.17 | 1657.64 | 1657.64 | 1644.64 | 0 |
| 1738690200 | 1657.74 | 4.63 | 0.28 | 1653.47 | 1661.79 | 1636.84 | 0 |
| 1738603800 | 1653.1099 | -15.8 | -0.95 | 1671.48 | 1671.48 | 1633.96 | 0 |
| 1738344600 | 1668.91 | -4.72 | -0.28 | 1673.7 | 1680.51 | 1665.25 | 0 |
| 1738258200 | 1673.63 | 17.94 | 1.08 | 1656.1 | 1674.75 | 1655.6199 | 0 |
| 1738171800 | 1655.69 | -9.72 | -0.58 | 1666.3599 | 1667.5 | 1645.33 | 0 |
| 1738085400 | 1665.41 | 9.47 | 0.57 | 1657.1099 | 1671.3699 | 1656.71 | 0 |
| 1737999000 | 1655.94 | 14.64 | 0.89 | 1642.25 | 1655.94 | 1632.04 | 0 |
| 1737739800 | 1641.3 | 7.18 | 0.44 | 1633.56 | 1659.24 | 1633.56 | 0 |
| 1737653400 | 1634.1199 | 4.4 | 0.27 | 1630.28 | 1634.68 | 1621.38 | 0 |
| 1737567000 | 1629.72 | 15.53 | 0.96 | 1614.42 | 1636.66 | 1612.79 | 0 |
| 1737480600 | 1614.19 | 11.42 | 0.71 | 1603.22 | 1614.59 | 1600.18 | 0 |
| 1737394200 | 1602.77 | 2.35 | 0.15 | 1600.3599 | 1610.3 | 1593.7 | 0 |
| 1737135000 | 1600.42 | 9.01 | 0.57 | 1590.4 | 1605.51 | 1590.4 | 0 |
| 1737048600 | 1591.41 | 46.55 | 3.01 | 1544 | 1602.5 | 1544 | 0 |
| 1736962200 | 1544.8599 | 9.24 | 0.60 | 1536.46 | 1551.25 | 1530.57 | 0 |
| 1736875800 | 1535.6199 | 3.72 | 0.24 | 1531.54 | 1549.51 | 1531.54 | 0 |
| 1736789400 | 1531.9 | -9.61 | -0.62 | 1526.97 | 1536.66 | 1523.3 | 0 |
| 1736530200 | 1541.51 | -3.65 | -0.24 | 1545.16 | 1554.6 | 1539.58 | 0 |
| 1736443800 | 1545.16 | 4.45 | 0.29 | 1540.71 | 1548.08 | 1529.07 | 0 |
| 1736357400 | 1540.71 | -5.85 | -0.38 | 1546.56 | 1547.2 | 1529.88 | 0 |
| 1736271000 | 1546.56 | 7.95 | 0.52 | 1538.6099 | 1550.1099 | 1535.42 | 0 |
| 1736184600 | 1538.6099 | 29.35 | 1.94 | 1509.26 | 1549.78 | 1509.26 | 0 |
| 1735925400 | 1509.26 | -30.08 | -1.95 | 1539.34 | 1539.83 | 1506.29 | 0 |
| 1735839000 | 1539.34 | -1.1 | -0.07 | 1540.44 | 1542.6099 | 1519.56 | 0 |
| 1735666200 | 1540.44 | 8.69 | 0.57 | 1531.75 | 1540.73 | 1527.09 | 0 |
| 1735579800 | 1531.75 | -8.02 | -0.52 | 1539.77 | 1540.42 | 1528.51 | 0 |
| 1735320600 | 1539.77 | 12.19 | 0.80 | 1527.58 | 1539.77 | 1523.64 | 0 |
| 1735061400 | 1527.58 | 1.71 | 0.11 | 1525.8699 | 1530.8699 | 1525.8699 | 0 |
| 1734975000 | 1525.8699 | -7.3 | -0.48 | 1533.17 | 1533.17 | 1520.69 | 0 |
| 1734715800 | 1533.17 | 2.96 | 0.19 | 1530.21 | 1536.64 | 1512.63 | 0 |
| 1734629400 | 1530.21 | -24.24 | -1.56 | 1554.45 | 1555.06 | 1528.28 | 0 |
| 1734543000 | 1554.45 | 2.51 | 0.16 | 1551.94 | 1557.73 | 1550.76 | 0 |
| 1734456600 | 1551.94 | 2.93 | 0.19 | 1549.01 | 1560.5 | 1540.56 | 0 |
| 1734370200 | 1549.01 | -12.17 | -0.78 | 1561.18 | 1561.78 | 1544.24 | 0 |
| 1734111000 | 1561.18 | -5.41 | -0.35 | 1566.59 | 1575.21 | 1557.21 | 0 |
| 1734024600 | 1566.59 | 3.36 | 0.21 | 1563.23 | 1569.27 | 1557.9 | 0 |
| 1733938200 | 1563.23 | 3.02 | 0.19 | 1560.21 | 1568.68 | 1548 | 0 |
