Hot Features
프리미엄
FTSEurofirst 300 Consumer Discretionary Index (E3X40)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.26 | 3.57632866499 | 1545.16 | 1605.51 | 1523.3 | 0 | 0 | IX |
| 4 | 70.21 | 4.58825912783 | 1530.21 | 1605.51 | 1506.29 | 0 | 0 | IX |
| 12 | 85.42 | 5.63828382838 | 1515 | 1605.51 | 1429.5 | 0 | 0 | IX |
| 26 | 39.45 | 2.52727470739 | 1560.97 | 1605.51 | 1419.56 | 0 | 0 | IX |
| 52 | 143.58 | 9.85557782598 | 1456.84 | 1715.83 | 1419.56 | 0 | 0 | IX |
| 156 | 95.6 | 6.35291928603 | 1504.82 | 1715.83 | 1123.34 | 0 | 0 | IX |
| 260 | 1450.34 | 966.37793177 | 150.08 | 1715.83 | 150.08 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 1560.21 | -6.68 | -0.43 | 1566.89 | 1566.89 | 1556.26 | 0 |
| 1733765400 | 1566.89 | 11.32 | 0.73 | 1555.57 | 1576.35 | 1555.57 | 0 |
| 1733506200 | 1555.57 | 22.79 | 1.49 | 1532.78 | 1561.28 | 1532.75 | 0 |
| 1733419800 | 1532.78 | 5.7 | 0.37 | 1527.08 | 1536.5 | 1525.88 | 0 |
| 1733333400 | 1527.08 | 12.45 | 0.82 | 1514.63 | 1531.72 | 1514.63 | 0 |
| 1733247000 | 1514.63 | 7.81 | 0.52 | 1506.82 | 1523.2 | 1506.65 | 0 |
| 1733160600 | 1506.82 | 21.6 | 1.45 | 1485.22 | 1506.82 | 1477.8599 | 0 |
| 1732901400 | 1485.22 | 9.47 | 0.64 | 1475.75 | 1485.26 | 1470.41 | 0 |
| 1732815000 | 1475.75 | -3.17 | -0.21 | 1478.92 | 1486.3 | 1475.22 | 0 |
| 1732728600 | 1478.92 | -5.73 | -0.39 | 1484.65 | 1485.19 | 1470.41 | 0 |
| 1732642200 | 1484.65 | -1.31 | -0.09 | 1485.96 | 1495.41 | 1469 | 0 |
| 1732555800 | 1485.96 | 13.26 | 0.90 | 1472.7 | 1494.18 | 1472.5 | 0 |
| 1732296600 | 1472.7 | 24.16 | 1.67 | 1448.54 | 1474.8599 | 1446.18 | 0 |
| 1732210200 | 1448.54 | 4.45 | 0.31 | 1444.09 | 1448.91 | 1429.5 | 0 |
| 1732123800 | 1444.09 | -5.87 | -0.40 | 1449.96 | 1457.04 | 1442 | 0 |
| 1732037400 | 1449.96 | -12.82 | -0.88 | 1462.78 | 1467.21 | 1432.51 | 0 |
| 1731951000 | 1462.78 | 2.48 | 0.17 | 1460.3 | 1466.52 | 1452.49 | 0 |
| 1731691800 | 1460.3 | -11.7 | -0.79 | 1472 | 1476.39 | 1457.47 | 0 |
| 1731605400 | 1472 | 20.48 | 1.41 | 1451.52 | 1473.64 | 1446.23 | 0 |
| 1731519000 | 1451.52 | 3.34 | 0.23 | 1448.18 | 1453.02 | 1440.95 | 0 |
| 1731432600 | 1448.18 | -35.73 | -2.41 | 1483.91 | 1483.91 | 1442.33 | 0 |
| 1731346200 | 1483.91 | 9.01 | 0.61 | 1474.9 | 1493.95 | 1474.9 | 0 |
| 1731087000 | 1474.9 | -22.27 | -1.49 | 1497.17 | 1497.94 | 1465.39 | 0 |
| 1731000600 | 1497.17 | 21.43 | 1.45 | 1475.74 | 1504.22 | 1473.43 | 0 |
| 1730914200 | 1475.74 | -4.11 | -0.28 | 1479.85 | 1511.23 | 1470.75 | 0 |
| 1730827800 | 1479.85 | -1.69 | -0.11 | 1481.54 | 1485.82 | 1472.99 | 0 |
| 1730741400 | 1481.54 | -7.66 | -0.51 | 1489.2 | 1497.24 | 1480.8 | 0 |
| 1730482200 | 1489.2 | 11.74 | 0.79 | 1477.46 | 1493.75 | 1475.88 | 0 |
| 1730395800 | 1477.46 | -17.85 | -1.19 | 1495.31 | 1495.31 | 1468.59 | 0 |
| 1730309400 | 1495.31 | -20.44 | -1.35 | 1515.75 | 1515.75 | 1483.3599 | 0 |
| 1730223000 | 1515.75 | -7.35 | -0.48 | 1523.1 | 1534.59 | 1514.15 | 0 |
| 1730136600 | 1523.1 | 9.69 | 0.64 | 1513.41 | 1531.75 | 1513.41 | 0 |
| 1729873800 | 1513.41 | -1.59 | -0.10 | 1515 | 1516.06 | 1503.99 | 0 |
| 1729787400 | 1515 | 13.57 | 0.90 | 1501.43 | 1524.79 | 1501.1 | 0 |
| 1729701000 | 1501.43 | -3.33 | -0.22 | 1504.76 | 1507.05 | 1495.54 | 0 |
| 1729614600 | 1504.76 | 1.42 | 0.09 | 1503.34 | 1507.91 | 1492.85 | 0 |
| 1729528200 | 1503.34 | -17.07 | -1.12 | 1520.41 | 1524.53 | 1502.17 | 0 |
| 1729269000 | 1520.41 | 6.49 | 0.43 | 1513.92 | 1530.41 | 1513.92 | 0 |
