Hot Features
프리미엄
FTSEurofirst 300 Automobiles and Parts Index (E3X401010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.01 | -2.18588321369 | 2104.87 | 2138.99 | 2038.82 | 0 | 0 | IX |
| 4 | -138.55 | -6.30515015404 | 2197.41 | 2228.54 | 2038.02 | 0 | 0 | IX |
| 12 | 93.73 | 4.76965900475 | 1965.13 | 2237.82 | 1938.48 | 0 | 0 | IX |
| 26 | -24.58 | -1.17977959528 | 2083.44 | 2237.82 | 1851.66 | 0 | 0 | IX |
| 52 | -532.27 | -20.5420029099 | 2591.13 | 2648.89 | 1851.66 | 0 | 0 | IX |
| 156 | 100.07 | 5.10876612603 | 1958.79 | 2648.89 | 1598.46 | 0 | 0 | IX |
| 260 | 1866.8 | 971.987920442 | 192.06 | 2648.89 | 192.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2104.45 | -12.4 | -0.59 | 2116.85 | 2119.98 | 2087.02 | 0 |
| 1742319000 | 2116.85 | 18.17 | 0.87 | 2098.68 | 2138.9899 | 2098.68 | 0 |
| 1742232600 | 2098.68 | 12.98 | 0.62 | 2085.7 | 2111.84 | 2081.5 | 0 |
| 1741973400 | 2085.7 | 15.57 | 0.75 | 2070.13 | 2104.14 | 2038.82 | 0 |
| 1741887000 | 2070.13 | -34.74 | -1.65 | 2104.87 | 2104.87 | 2056.71 | 0 |
| 1741800600 | 2104.87 | 14.81 | 0.71 | 2090.06 | 2109.8 | 2078.25 | 0 |
| 1741714200 | 2090.06 | -39.8 | -1.87 | 2129.86 | 2158.01 | 2072.57 | 0 |
| 1741627800 | 2129.86 | 23.09 | 1.10 | 2106.77 | 2149.58 | 2095.76 | 0 |
| 1741368600 | 2106.77 | -36.89 | -1.72 | 2143.66 | 2143.66 | 2085.84 | 0 |
| 1741282200 | 2143.66 | 46.54 | 2.22 | 2097.12 | 2152.28 | 2097.12 | 0 |
| 1741195800 | 2097.12 | 44.24 | 2.16 | 2052.88 | 2135.95 | 2052.88 | 0 |
| 1741109400 | 2052.88 | -116.63 | -5.38 | 2169.51 | 2169.51 | 2038.02 | 0 |
| 1741023000 | 2169.51 | 16.88 | 0.78 | 2152.63 | 2214.23 | 2136.28 | 0 |
| 1740763800 | 2152.63 | 8.8 | 0.41 | 2143.83 | 2159.65 | 2109.48 | 0 |
| 1740677400 | 2143.83 | -81.9 | -3.68 | 2225.73 | 2225.73 | 2133.67 | 0 |
| 1740591000 | 2225.73 | 14 | 0.63 | 2211.73 | 2228.54 | 2199.11 | 0 |
| 1740504600 | 2211.73 | 10.78 | 0.49 | 2200.95 | 2225.8 | 2181.61 | 0 |
| 1740418200 | 2200.95 | 18.54 | 0.85 | 2182.41 | 2210.39 | 2182.41 | 0 |
| 1740159000 | 2182.41 | -1.25 | -0.06 | 2183.66 | 2196.05 | 2171.12 | 0 |
| 1740072600 | 2183.66 | -13.75 | -0.63 | 2197.41 | 2208.57 | 2174.08 | 0 |
| 1739986200 | 2197.41 | -30.59 | -1.37 | 2228 | 2230.27 | 2192.56 | 0 |
| 1739899800 | 2228 | 1.77 | 0.08 | 2226.23 | 2237.82 | 2220.23 | 0 |
| 1739813400 | 2226.23 | 13.1 | 0.59 | 2213.13 | 2232.29 | 2205.58 | 0 |
| 1739554200 | 2213.13 | 19 | 0.87 | 2194.13 | 2228.85 | 2171.39 | 0 |
| 1739467800 | 2194.13 | 96.76 | 4.61 | 2097.37 | 2199.31 | 2097.37 | 0 |
| 1739381400 | 2097.37 | 10.26 | 0.49 | 2087.11 | 2111.06 | 2087.11 | 0 |
| 1739295000 | 2087.11 | 6.63 | 0.32 | 2080.48 | 2091.71 | 2066.06 | 0 |
| 1739208600 | 2080.48 | 21.8 | 1.06 | 2058.68 | 2085.59 | 2058.68 | 0 |
| 1738949400 | 2058.68 | -30.22 | -1.45 | 2088.9 | 2098.73 | 2051.88 | 0 |
| 1738863000 | 2088.9 | 28.84 | 1.40 | 2060.06 | 2093.13 | 2050.44 | 0 |
| 1738776600 | 2060.06 | -23.37 | -1.12 | 2083.43 | 2083.43 | 2040.51 | 0 |
| 1738690200 | 2083.43 | 41.8 | 2.05 | 2041.63 | 2093.7199 | 2014.17 | 0 |
| 1738603800 | 2041.63 | -45.72 | -2.19 | 2087.35 | 2087.35 | 1992.91 | 0 |
| 1738344600 | 2087.35 | -4.04 | -0.19 | 2091.39 | 2096.7399 | 2079.98 | 0 |
| 1738258200 | 2091.39 | 16.35 | 0.79 | 2075.04 | 2093.61 | 2072.43 | 0 |
| 1738171800 | 2075.04 | 1.59 | 0.08 | 2073.45 | 2085.02 | 2068.01 | 0 |
| 1738085400 | 2073.45 | 0.08 | 0.00 | 2073.37 | 2106.15 | 2069.37 | 0 |
| 1737999000 | 2073.37 | 17.64 | 0.86 | 2055.73 | 2076.96 | 2047.41 | 0 |
| 1737739800 | 2055.73 | 22.86 | 1.12 | 2032.87 | 2083.27 | 2032.87 | 0 |
| 1737653400 | 2032.87 | -11.14 | -0.55 | 2044.01 | 2051.57 | 2028.74 | 0 |
| 1737567000 | 2044.01 | 2.47 | 0.12 | 2041.54 | 2058.37 | 2033.84 | 0 |
| 1737480600 | 2041.54 | -14.93 | -0.73 | 2056.4699 | 2056.4699 | 2033.97 | 0 |
| 1737394200 | 2056.4699 | 23.96 | 1.18 | 2032.51 | 2070.4699 | 2014.9 | 0 |
| 1737135000 | 2032.51 | 19.5 | 0.97 | 2013.01 | 2049.58 | 2013.01 | 0 |
| 1737048600 | 2013.01 | -13.56 | -0.67 | 2026.57 | 2048.62 | 2013.01 | 0 |
| 1736962200 | 2026.57 | 36.88 | 1.85 | 1989.69 | 2032.47 | 1987.46 | 0 |
| 1736875800 | 1989.69 | 15.03 | 0.76 | 1974.66 | 2014.63 | 1974.66 | 0 |
| 1736789400 | 1974.66 | -14.63 | -0.74 | 1976.38 | 1984.61 | 1960.33 | 0 |
| 1736530200 | 1989.29 | 15.18 | 0.77 | 1974.11 | 2017.63 | 1964.09 | 0 |
| 1736443800 | 1974.11 | -13.25 | -0.67 | 1987.36 | 1987.36 | 1961.35 | 0 |
| 1736357400 | 1987.36 | -18.16 | -0.91 | 2005.52 | 2007.08 | 1973.44 | 0 |
| 1736271000 | 2005.52 | 2.01 | 0.10 | 2003.51 | 2010.77 | 1987.46 | 0 |
| 1736184600 | 2003.51 | 56.29 | 2.89 | 1947.22 | 2041.27 | 1947.22 | 0 |
| 1735925400 | 1947.22 | -31.88 | -1.61 | 1979.1 | 1979.1 | 1938.48 | 0 |
| 1735839000 | 1979.1 | -14.73 | -0.74 | 1993.83 | 1998.1 | 1952.45 | 0 |
| 1735666200 | 1993.83 | 2.27 | 0.11 | 1991.56 | 1994.5 | 1990.82 | 0 |
| 1735579800 | 1991.56 | -1.33 | -0.07 | 1992.89 | 2000.69 | 1980.05 | 0 |
| 1735320600 | 1992.89 | 27.76 | 1.41 | 1965.13 | 1992.89 | 1962.24 | 0 |
| 1735061400 | 1965.13 | 3.08 | 0.16 | 1962.05 | 1966.33 | 1962.05 | 0 |
| 1734975000 | 1962.05 | -18.63 | -0.94 | 1980.68 | 1980.68 | 1952.87 | 0 |
| 1734715800 | 1980.68 | 8.39 | 0.43 | 1972.29 | 1982.82 | 1944.91 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
