Hot Features
프리미엄
FTSEurofirst 300 Household Goods and Home Construction Index (E3X402020)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.08 | 1.65574673933 | 3266.2 | 3320.28 | 3215.18 | 0 | 0 | IX |
| 4 | 20.68 | 0.626742635471 | 3299.6 | 3320.28 | 3181.24 | 0 | 0 | IX |
| 12 | 254.31 | 8.29460170843 | 3065.97 | 3395.29 | 3016.74 | 0 | 0 | IX |
| 26 | 187.98 | 6.00134086773 | 3132.3 | 3395.29 | 3007.06 | 0 | 0 | IX |
| 52 | 503.18 | 17.861630755 | 2817.1 | 3395.29 | 2640.48 | 0 | 0 | IX |
| 156 | 143.67 | 4.52274594615 | 3176.61 | 3395.29 | 2380.17 | 0 | 0 | IX |
| 260 | 3199.46 | 2648.12117199 | 120.82 | 4292.44 | 120.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3320.28 | 38.02 | 1.16 | 3282.26 | 3320.28 | 3279.9699 | 0 |
| 1738171800 | 3282.26 | 18.36 | 0.56 | 3263.9 | 3302.42 | 3215.18 | 0 |
| 1738085400 | 3263.9 | -5.61 | -0.17 | 3269.51 | 3290.18 | 3261.36 | 0 |
| 1737999000 | 3269.51 | -2.81 | -0.09 | 3272.32 | 3295.79 | 3261.86 | 0 |
| 1737739800 | 3272.32 | -5.1 | -0.16 | 3277.42 | 3298.6 | 3262.88 | 0 |
| 1737653400 | 3277.42 | 11.22 | 0.34 | 3266.2 | 3282.78 | 3248.86 | 0 |
| 1737567000 | 3266.2 | 10.72 | 0.33 | 3255.48 | 3277.67 | 3252.42 | 0 |
| 1737480600 | 3255.48 | 22.94 | 0.71 | 3232.54 | 3276.15 | 3214.42 | 0 |
| 1737394200 | 3232.54 | -16.56 | -0.51 | 3249.1 | 3249.1 | 3221.81 | 0 |
| 1737135000 | 3249.1 | 32.66 | 1.02 | 3216.44 | 3267.7199 | 3216.44 | 0 |
| 1737048600 | 3216.44 | -6.89 | -0.21 | 3223.33 | 3233.28 | 3181.2399 | 0 |
| 1736962200 | 3223.33 | -11.48 | -0.35 | 3234.81 | 3251.92 | 3217.21 | 0 |
| 1736875800 | 3234.81 | -3.83 | -0.12 | 3238.64 | 3251.91 | 3220.27 | 0 |
| 1736789400 | 3238.64 | -48.73 | -1.48 | 3269.76 | 3269.76 | 3232.52 | 0 |
| 1736530200 | 3287.37 | -26.03 | -0.79 | 3313.4 | 3319.77 | 3282.01 | 0 |
| 1736443800 | 3313.4 | 24.75 | 0.75 | 3288.65 | 3313.91 | 3278.44 | 0 |
| 1736357400 | 3288.65 | 45.41 | 1.40 | 3243.2399 | 3288.65 | 3240.17 | 0 |
| 1736271000 | 3243.2399 | 10.47 | 0.32 | 3232.77 | 3255.48 | 3213.39 | 0 |
| 1736184600 | 3232.77 | 4.59 | 0.14 | 3228.18 | 3242.21 | 3200.12 | 0 |
| 1735925400 | 3228.18 | -22.46 | -0.69 | 3250.64 | 3255.9899 | 3217.2199 | 0 |
| 1735839000 | 3250.64 | -48.96 | -1.48 | 3299.6 | 3316.71 | 3249.36 | 0 |
| 1735666200 | 3299.6 | 0 | 0.00 | 3299.6 | 3299.6 | 3299.6 | 0 |
| 1735579800 | 3299.6 | 7.64 | 0.23 | 3291.96 | 3305.2199 | 3283.8 | 0 |
| 1735320600 | 3291.96 | 22.71 | 0.69 | 3269.25 | 3291.96 | 3239.92 | 0 |
| 1735061400 | 3269.25 | 0 | 0.00 | 3269.25 | 3269.25 | 3269.25 | 0 |
| 1734975000 | 3269.25 | -10.46 | -0.32 | 3279.71 | 3284.82 | 3255.2199 | 0 |
| 1734715800 | 3279.71 | 19.9 | 0.61 | 3259.81 | 3285.84 | 3236.6 | 0 |
| 1734629400 | 3259.81 | -2.05 | -0.06 | 3261.86 | 3275.13 | 3249.11 | 0 |
| 1734543000 | 3261.86 | -46.94 | -1.42 | 3308.8 | 3315.69 | 3261.86 | 0 |
| 1734456600 | 3308.8 | -25.52 | -0.77 | 3334.32 | 3338.91 | 3295.54 | 0 |
| 1734370200 | 3334.32 | -1.02 | -0.03 | 3335.34 | 3359.06 | 3332.27 | 0 |
| 1734111000 | 3335.34 | 26.54 | 0.80 | 3308.8 | 3341.46 | 3297.07 | 0 |
| 1734024600 | 3308.8 | -42.09 | -1.26 | 3350.89 | 3361.87 | 3289.67 | 0 |
| 1733938200 | 3350.89 | 49.24 | 1.49 | 3301.65 | 3395.29 | 3301.65 | 0 |
| 1733851800 | 3301.65 | 40.55 | 1.24 | 3261.1 | 3306.51 | 3250.39 | 0 |
| 1733765400 | 3261.1 | -3.59 | -0.11 | 3264.69 | 3272.33 | 3246.31 | 0 |
| 1733506200 | 3264.69 | 58.44 | 1.82 | 3206.25 | 3330.2399 | 3206.25 | 0 |
| 1733419800 | 3206.25 | 0.25 | 0.01 | 3206 | 3216.7199 | 3190.19 | 0 |
| 1733333400 | 3206 | 20.92 | 0.66 | 3185.08 | 3215.18 | 3178.94 | 0 |
| 1733247000 | 3185.08 | -2.05 | -0.06 | 3187.13 | 3202.94 | 3183.05 | 0 |
| 1733160600 | 3187.13 | 27.05 | 0.86 | 3160.08 | 3187.13 | 3150.12 | 0 |
| 1732901400 | 3160.08 | 1.52 | 0.05 | 3158.56 | 3162.12 | 3139.93 | 0 |
| 1732815000 | 3158.56 | -12.23 | -0.39 | 3170.79 | 3186.36 | 3158.56 | 0 |
| 1732728600 | 3170.79 | 71.68 | 2.31 | 3099.11 | 3220.54 | 3099.11 | 0 |
| 1732642200 | 3099.11 | 8.17 | 0.26 | 3090.94 | 3099.11 | 3074.63 | 0 |
| 1732555800 | 3090.94 | -1.8 | -0.06 | 3092.7399 | 3104.98 | 3079.4699 | 0 |
| 1732296600 | 3092.7399 | 28.83 | 0.94 | 3063.91 | 3095.55 | 3026.92 | 0 |
| 1732210200 | 3063.91 | 11.73 | 0.38 | 3052.18 | 3071.57 | 3032.28 | 0 |
| 1732123800 | 3052.18 | -35.21 | -1.14 | 3087.39 | 3106.27 | 3052.18 | 0 |
| 1732037400 | 3087.39 | -15.81 | -0.51 | 3103.2 | 3110.86 | 3056.01 | 0 |
| 1731951000 | 3103.2 | -15.81 | -0.51 | 3119.01 | 3135.09 | 3097.6 | 0 |
| 1731691800 | 3119.01 | 21.92 | 0.71 | 3097.09 | 3130.76 | 3089.44 | 0 |
| 1731605400 | 3097.09 | 27.55 | 0.90 | 3069.54 | 3111.12 | 3058.83 | 0 |
| 1731519000 | 3069.54 | 18.38 | 0.60 | 3051.16 | 3075.91 | 3037.14 | 0 |
| 1731432600 | 3051.16 | -5.12 | -0.17 | 3056.28 | 3064.44 | 3026.43 | 0 |
| 1731346200 | 3056.28 | -7.13 | -0.23 | 3063.41 | 3105 | 3056.28 | 0 |
| 1731087000 | 3063.41 | 19.89 | 0.65 | 3043.52 | 3080 | 3031.28 | 0 |
| 1731000600 | 3043.52 | -22.45 | -0.73 | 3065.9699 | 3090.9699 | 3016.7399 | 0 |
| 1730914200 | 3065.9699 | -107.42 | -3.39 | 3173.39 | 3232.82 | 3063.95 | 0 |
| 1730827800 | 3173.39 | 48.73 | 1.56 | 3124.66 | 3173.89 | 3120.82 | 0 |
| 1730741400 | 3124.66 | -0.24 | -0.01 | 3124.9 | 3137.4 | 3111.38 | 0 |
| 1730482200 | 3124.9 | -2.8 | -0.09 | 3127.7 | 3147.35 | 3111.38 | 0 |
| 1730395800 | 3127.7 | -29.33 | -0.93 | 3157.03 | 3157.03 | 3102.19 | 0 |
