FTSEurofirst 300 Travel ... Historical Data - E3X405010

기업명	지수 심볼	시장	주식 타입
FTSEurofirst 300 Travel and Leisure Index	E3X405010	FTSE 지수	Index

	가격 변동	가격 변동 %	지수 가격	최근 거래 시간
	20.20	0.89%	2,290.73	00:58:01

개장가	저가	고가	종가	전일 종가
2,270.53	2,270.53	2,309.47	2,290.73	2,270.53

E3X405010 Historical Summary

기간	시가	고가	저가	변동	%
1주	2,224.11	2,309.47	2,224.09	66.62	3.00%
1개월	2,266.51	2,309.47	2,187.70	24.22	1.07%
3개월	2,358.52	2,468.33	2,187.70	-67.79	-2.87%
6개월	1,859.87	2,468.33	1,822.06	430.86	23.17%
1년	2,268.95	2,468.33	1,816.24	21.78	0.96%
3년	2,502.03	2,594.21	1,451.15	-211.30	-8.45%
5년	171.80	2,644.28	171.80	2,118.93	1,233.37%

Date	Close	Change	Change (%)	Open	High	Low
11 5월(5) 2024	2,290.73	20.20	0.89%	2,270.53	2,309.47	2,270.53
10 5월(5) 2024	2,270.53	-15.96	-0.70%	2,281.25	2,282.80	2,263.13
09 5월(5) 2024	2,286.49	-2.16	-0.09%	2,288.65	2,293.56	2,267.71
08 5월(5) 2024	2,288.65	48.66	2.17%	2,243.39	2,291.14	2,241.69
04 5월(5) 2024	2,239.99	15.88	0.71%	2,224.11	2,264.03	2,224.09
03 5월(5) 2024	2,224.11	12.89	0.58%	2,211.22	2,234.84	2,209.17
02 5월(5) 2024	2,211.22	-3.08	-0.14%	2,214.30	2,218.15	2,198.05
01 5월(5) 2024	2,214.30	-2.94	-0.13%	2,217.24	2,230.72	2,211.09
30 4월(4) 2024	2,217.24	-10.98	-0.49%	2,228.22	2,230.19	2,202.18
27 4월(4) 2024	2,228.22	14.44	0.65%	2,213.78	2,246.03	2,210.43
26 4월(4) 2024	2,213.78	-16.85	-0.76%	2,230.63	2,243.75	2,189.54
25 4월(4) 2024	2,230.63	-35.99	-1.59%	2,266.62	2,286.23	2,224.78
24 4월(4) 2024	2,266.62	50.74	2.29%	2,215.88	2,270.54	2,215.88
23 4월(4) 2024	2,215.88	-0.29	-0.01%	2,216.17	2,232.38	2,210.83
20 4월(4) 2024	2,216.17	-1.51	-0.07%	2,217.68	2,218.92	2,196.25
19 4월(4) 2024	2,217.68	12.84	0.58%	2,204.84	2,223.77	2,187.70
18 4월(4) 2024	2,204.84	-16.17	-0.73%	2,221.01	2,232.45	2,201.57
17 4월(4) 2024	2,221.01	-19.58	-0.87%	2,240.59	2,240.59	2,202.32
16 4월(4) 2024	2,240.59	-5.46	-0.24%	2,246.05	2,270.67	2,234.37
13 4월(4) 2024	2,246.05	-20.46	-0.90%	2,266.51	2,286.31	2,238.75