Hot Features
프리미엄
FTSEurofirst 300 Personal Goods Index (E3X402040)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 82 | 0.846802134354 | 9683.49 | 9988.32 | 9591.65 | 0 | 0 | IX |
| 4 | 1158.6 | 13.4613083239 | 8606.89 | 9988.32 | 8340.27 | 0 | 0 | IX |
| 12 | 1479.28 | 17.8523112497 | 8286.21 | 9988.32 | 7615.89 | 0 | 0 | IX |
| 26 | 1046.75 | 12.0057485371 | 8718.74 | 9988.32 | 7615.89 | 0 | 0 | IX |
| 52 | 324.28 | 3.43472923492 | 9441.21 | 10610.93 | 7615.89 | 0 | 0 | IX |
| 156 | 779.76 | 8.6777590691 | 8985.73 | 10610.93 | 6721.3 | 0 | 0 | IX |
| 260 | 9616.49 | 6454.02013423 | 149 | 10610.93 | 149 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 9765.49 | -75.76 | -0.77 | 9841.77 | 9881.03 | 9730.75 | 0 |
| 1738258200 | 9841.25 | 104.98 | 1.08 | 9736.5 | 9853.98 | 9710.9 | 0 |
| 1738171800 | 9736.27 | -182.37 | -1.84 | 9921.47 | 9921.47 | 9591.65 | 0 |
| 1738085400 | 9918.64 | -10.2 | -0.10 | 9929.84 | 9988.32 | 9871.7 | 0 |
| 1737999000 | 9928.84 | 142.39 | 1.45 | 9793.41 | 9928.84 | 9709.6299 | 0 |
| 1737739800 | 9786.45 | 100.61 | 1.04 | 9683.49 | 9970.3 | 9683.49 | 0 |
| 1737653400 | 9685.84 | 95.26 | 0.99 | 9594.28 | 9685.84 | 9548.7099 | 0 |
| 1737567000 | 9590.58 | 188.04 | 2.00 | 9403.22 | 9596.72 | 9376.31 | 0 |
| 1737480600 | 9402.54 | 151.83 | 1.64 | 9255.2099 | 9403.77 | 9233.35 | 0 |
| 1737394200 | 9250.7099 | -28.19 | -0.30 | 9279.55 | 9332.14 | 9198.7 | 0 |
| 1737135000 | 9278.9 | 29.75 | 0.32 | 9252.45 | 9328.11 | 9231.62 | 0 |
| 1737048600 | 9249.15 | 638.89 | 7.42 | 8611.44 | 9354.97 | 8611.44 | 0 |
| 1736962200 | 8610.26 | -37.32 | -0.43 | 8651.44 | 8718.77 | 8545.12 | 0 |
| 1736875800 | 8647.58 | 8.76 | 0.10 | 8638.18 | 8770.32 | 8638.18 | 0 |
| 1736789400 | 8638.82 | -23.7 | -0.27 | 8606.12 | 8674.67 | 8566.93 | 0 |
| 1736530200 | 8662.52 | -53.44 | -0.61 | 8715.9599 | 8772.67 | 8643.2099 | 0 |
| 1736443800 | 8715.9599 | 53.42 | 0.62 | 8662.54 | 8740.16 | 8582.49 | 0 |
| 1736357400 | 8662.54 | -51.71 | -0.59 | 8714.25 | 8716.4599 | 8588.24 | 0 |
| 1736271000 | 8714.25 | 87.06 | 1.01 | 8627.19 | 8747.6299 | 8616.7 | 0 |
| 1736184600 | 8627.19 | 266.41 | 3.19 | 8360.78 | 8715.58 | 8359.98 | 0 |
| 1735925400 | 8360.78 | -246.11 | -2.86 | 8606.89 | 8612.76 | 8340.27 | 0 |
| 1735839000 | 8606.89 | -27.55 | -0.32 | 8634.44 | 8656.7 | 8468.1299 | 0 |
| 1735666200 | 8634.44 | 61.94 | 0.72 | 8572.5 | 8641.23 | 8531.02 | 0 |
| 1735579800 | 8572.5 | -59.24 | -0.69 | 8631.74 | 8636.47 | 8557.03 | 0 |
| 1735320600 | 8631.74 | 77.62 | 0.91 | 8554.12 | 8649.03 | 8538.84 | 0 |
| 1735061400 | 8554.12 | 8.69 | 0.10 | 8545.43 | 8574.9 | 8545.43 | 0 |
| 1734975000 | 8545.43 | 12.55 | 0.15 | 8532.8799 | 8563.8 | 8490.02 | 0 |
| 1734715800 | 8532.8799 | 5.2 | 0.06 | 8527.68 | 8569.3799 | 8414.12 | 0 |
| 1734629400 | 8527.68 | -100.9 | -1.17 | 8628.58 | 8631.06 | 8464.76 | 0 |
| 1734543000 | 8628.58 | -4.77 | -0.06 | 8633.35 | 8657.56 | 8587.8799 | 0 |
| 1734456600 | 8633.35 | 63.33 | 0.74 | 8570.02 | 8681.49 | 8502.93 | 0 |
| 1734370200 | 8570.02 | -53.2 | -0.62 | 8623.22 | 8624.57 | 8533.3 | 0 |
| 1734111000 | 8623.22 | -58.27 | -0.67 | 8681.49 | 8710.5 | 8590.57 | 0 |
| 1734024600 | 8681.49 | 64.24 | 0.75 | 8617.25 | 8733.16 | 8585.4 | 0 |
| 1733938200 | 8617.25 | 44.46 | 0.52 | 8572.79 | 8657.85 | 8480.75 | 0 |
| 1733851800 | 8572.79 | -129.86 | -1.49 | 8702.65 | 8704.56 | 8550.72 | 0 |
| 1733765400 | 8702.65 | 180.19 | 2.11 | 8522.4599 | 8764.84 | 8519.84 | 0 |
| 1733506200 | 8522.4599 | 256.92 | 3.11 | 8265.54 | 8577.67 | 8265.54 | 0 |
| 1733419800 | 8265.54 | -6.28 | -0.08 | 8271.82 | 8322.86 | 8225.27 | 0 |
| 1733333400 | 8271.82 | 54.16 | 0.66 | 8217.66 | 8313.65 | 8217.3 | 0 |
| 1733247000 | 8217.66 | 44.66 | 0.55 | 8173 | 8318.87 | 8170.49 | 0 |
| 1733160600 | 8173 | 202.8 | 2.54 | 7970.2 | 8180.09 | 7892.37 | 0 |
| 1732901400 | 7970.2 | 69.02 | 0.87 | 7901.18 | 7974.05 | 7862.52 | 0 |
| 1732815000 | 7901.18 | -42.5 | -0.54 | 7943.68 | 7975.53 | 7889.18 | 0 |
| 1732728600 | 7943.68 | -54.35 | -0.68 | 7998.03 | 8003.78 | 7893.76 | 0 |
| 1732642200 | 7998.03 | 22.24 | 0.28 | 7975.79 | 8107.9 | 7860.12 | 0 |
| 1732555800 | 7975.79 | 158.09 | 2.02 | 7817.7 | 8016.18 | 7816.58 | 0 |
| 1732296600 | 7817.7 | 108.47 | 1.41 | 7709.23 | 7854.41 | 7672.26 | 0 |
| 1732210200 | 7709.23 | -13.05 | -0.17 | 7722.28 | 7722.85 | 7615.89 | 0 |
| 1732123800 | 7722.28 | -26.25 | -0.34 | 7748.53 | 7833.78 | 7721.94 | 0 |
| 1732037400 | 7748.53 | -116.6 | -1.48 | 7865.13 | 7902.05 | 7658.83 | 0 |
| 1731951000 | 7865.13 | 0.3 | 0.00 | 7864.83 | 7897.74 | 7803.47 | 0 |
| 1731691800 | 7864.83 | -18 | -0.23 | 7882.83 | 7926.51 | 7820.95 | 0 |
| 1731605400 | 7882.83 | 132.57 | 1.71 | 7750.26 | 7904.52 | 7679.97 | 0 |
| 1731519000 | 7750.26 | 28.74 | 0.37 | 7721.52 | 7774.31 | 7689.81 | 0 |
| 1731432600 | 7721.52 | -274.75 | -3.44 | 7996.27 | 7996.27 | 7667.68 | 0 |
| 1731346200 | 7996.27 | 33.97 | 0.43 | 7962.3 | 8082.16 | 7962.3 | 0 |
| 1731087000 | 7962.3 | -323.91 | -3.91 | 8286.2099 | 8293.69 | 7952.83 | 0 |
| 1731000600 | 8286.2099 | 217.25 | 2.69 | 8068.96 | 8322.48 | 8040.18 | 0 |
| 1730914200 | 8068.96 | -42.85 | -0.53 | 8111.81 | 8334.31 | 8030.67 | 0 |
| 1730827800 | 8111.81 | -21.61 | -0.27 | 8133.42 | 8175.16 | 8062.62 | 0 |
| 1730741400 | 8133.42 | -49.1 | -0.60 | 8182.52 | 8269.4599 | 8124.36 | 0 |
