Hot Features
프리미엄
FTSEurofirst 300 Beverages Index (E3X451010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.68 | 1.11736883482 | 3103.72 | 3155.3 | 2928 | 0 | 0 | IX |
| 4 | -86.89 | -2.69402131281 | 3225.29 | 3262.87 | 2928 | 0 | 0 | IX |
| 12 | 42.64 | 1.37736775461 | 3095.76 | 3370.16 | 2928 | 0 | 0 | IX |
| 26 | -403.13 | -11.382933365 | 3541.53 | 3660.78 | 2928 | 0 | 0 | IX |
| 52 | -569.28 | -15.3540758642 | 3707.68 | 3963.52 | 2928 | 0 | 0 | IX |
| 156 | -1337.68 | -29.8850780147 | 4476.08 | 4682.74 | 2928 | 0 | 0 | IX |
| 260 | 3017.1 | 2487.30420445 | 121.3 | 4928.81 | 121.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 3072.8 | 2.86 | 0.09 | 3063.34 | 3103.51 | 3038.78 | 0 |
| 1744302600 | 3069.94 | 75.67 | 2.53 | 3011.44 | 3155.3 | 3011.44 | 0 |
| 1744216200 | 2994.27 | -90.33 | -2.93 | 3074.05 | 3074.05 | 2991.9 | 0 |
| 1744129800 | 3084.6 | 76.36 | 2.54 | 3004.84 | 3100.5 | 3004.84 | 0 |
| 1744043400 | 3008.2399 | -101.15 | -3.25 | 3103.7199 | 3108.28 | 2928 | 0 |
| 1743784200 | 3109.39 | -63.77 | -2.01 | 3172.7 | 3222.51 | 3109.39 | 0 |
| 1743697800 | 3173.16 | -22.68 | -0.71 | 3195.29 | 3230.68 | 3158.09 | 0 |
| 1743611400 | 3195.84 | 19.48 | 0.61 | 3177.41 | 3210.39 | 3162.17 | 0 |
| 1743525000 | 3176.36 | 6.51 | 0.21 | 3170.39 | 3194.23 | 3155.58 | 0 |
| 1743438600 | 3169.85 | -43 | -1.34 | 3213.48 | 3213.48 | 3156.63 | 0 |
| 1743183000 | 3212.85 | 40.51 | 1.28 | 3172.46 | 3223.19 | 3160.5 | 0 |
| 1743096600 | 3172.34 | 1.62 | 0.05 | 3175.42 | 3191.19 | 3161.84 | 0 |
| 1743010200 | 3170.7199 | -1.19 | -0.04 | 3169.82 | 3177.77 | 3149.4 | 0 |
| 1742923800 | 3171.91 | -17.29 | -0.54 | 3189.32 | 3208.07 | 3170.25 | 0 |
| 1742837400 | 3189.2 | -45.06 | -1.39 | 3235.91 | 3249.16 | 3186.87 | 0 |
| 1742578200 | 3234.26 | -10.69 | -0.33 | 3242.43 | 3260.6 | 3227.09 | 0 |
| 1742491800 | 3244.95 | 22.16 | 0.69 | 3222.78 | 3246.04 | 3208.9699 | 0 |
| 1742405400 | 3222.79 | -20.43 | -0.63 | 3245.73 | 3250.43 | 3216.7199 | 0 |
| 1742319000 | 3243.2199 | -6.61 | -0.20 | 3248.55 | 3262.55 | 3234.9899 | 0 |
| 1742232600 | 3249.83 | 25.82 | 0.80 | 3225.29 | 3262.87 | 3218.33 | 0 |
| 1741973400 | 3224.01 | 8.73 | 0.27 | 3215.73 | 3244.07 | 3211.7399 | 0 |
| 1741887000 | 3215.28 | -33.32 | -1.03 | 3253.21 | 3253.21 | 3202.4 | 0 |
| 1741800600 | 3248.6 | -15.54 | -0.48 | 3265.38 | 3322.69 | 3238.61 | 0 |
| 1741714200 | 3264.14 | -79.23 | -2.37 | 3338.12 | 3368.78 | 3255.9 | 0 |
| 1741627800 | 3343.37 | 8.76 | 0.26 | 3337.2 | 3367.79 | 3316.92 | 0 |
| 1741368600 | 3334.61 | -4.45 | -0.13 | 3339.13 | 3349.7399 | 3284.51 | 0 |
| 1741282200 | 3339.06 | 3.92 | 0.12 | 3335.29 | 3345.88 | 3289.26 | 0 |
| 1741195800 | 3335.14 | -11.45 | -0.34 | 3339.76 | 3370.16 | 3314.64 | 0 |
| 1741109400 | 3346.59 | 0.08 | 0.00 | 3345.95 | 3352.91 | 3319.3 | 0 |
| 1741023000 | 3346.51 | 10.8 | 0.32 | 3335.87 | 3356.46 | 3311.39 | 0 |
| 1740763800 | 3335.71 | 17.61 | 0.53 | 3316.37 | 3347.85 | 3290.98 | 0 |
| 1740677400 | 3318.1 | -10.97 | -0.33 | 3329.62 | 3329.62 | 3261.39 | 0 |
| 1740591000 | 3329.07 | 101.38 | 3.14 | 3227.59 | 3332.7199 | 3227.59 | 0 |
| 1740504600 | 3227.69 | -0.95 | -0.03 | 3228.44 | 3245.09 | 3209.01 | 0 |
| 1740418200 | 3228.64 | 23.72 | 0.74 | 3201.35 | 3230.46 | 3189.38 | 0 |
| 1740159000 | 3204.92 | 71.25 | 2.27 | 3134.26 | 3206.63 | 3134.26 | 0 |
| 1740072600 | 3133.67 | 4.65 | 0.15 | 3128.48 | 3156.04 | 3113 | 0 |
| 1739986200 | 3129.02 | -27.95 | -0.89 | 3158.77 | 3162.12 | 3125.4899 | 0 |
| 1739899800 | 3156.9699 | -4.79 | -0.15 | 3164.19 | 3166.4899 | 3124.11 | 0 |
| 1739813400 | 3161.76 | 5.39 | 0.17 | 3157.15 | 3165.63 | 3127.1 | 0 |
| 1739554200 | 3156.37 | -18.96 | -0.60 | 3175.51 | 3179.35 | 3152.28 | 0 |
| 1739467800 | 3175.33 | 70.55 | 2.27 | 3105.94 | 3215.89 | 3105.94 | 0 |
| 1739381400 | 3104.78 | 80.37 | 2.66 | 3025.34 | 3144.2199 | 3025.34 | 0 |
| 1739295000 | 3024.41 | -23.92 | -0.78 | 3044.89 | 3053.82 | 3023.51 | 0 |
| 1739208600 | 3048.33 | -16.56 | -0.54 | 3066.93 | 3074.67 | 3047.38 | 0 |
| 1738949400 | 3064.89 | -16.79 | -0.54 | 3081.81 | 3094.9899 | 3059.03 | 0 |
| 1738863000 | 3081.68 | 75.87 | 2.52 | 3006.27 | 3095.87 | 3006.27 | 0 |
| 1738776600 | 3005.81 | -66.53 | -2.17 | 3071.82 | 3080.35 | 2997.55 | 0 |
| 1738690200 | 3072.34 | -35.82 | -1.15 | 3108.93 | 3108.93 | 3036.02 | 0 |
| 1738603800 | 3108.16 | -36.55 | -1.16 | 3151.12 | 3151.12 | 3072.15 | 0 |
| 1738344600 | 3144.71 | -6.86 | -0.22 | 3151.65 | 3171.67 | 3129.3 | 0 |
| 1738258200 | 3151.57 | 22.7 | 0.73 | 3130.33 | 3162.7199 | 3120.29 | 0 |
| 1738171800 | 3128.87 | -53.44 | -1.68 | 3184.91 | 3184.91 | 3128.32 | 0 |
| 1738085400 | 3182.31 | 13.77 | 0.43 | 3172.62 | 3221.71 | 3172.62 | 0 |
| 1737999000 | 3168.54 | 21.94 | 0.70 | 3148.34 | 3168.54 | 3136.01 | 0 |
| 1737739800 | 3146.6 | 81.24 | 2.65 | 3063.9899 | 3149.6 | 3063.9899 | 0 |
| 1737653400 | 3065.36 | 6.94 | 0.23 | 3059.3 | 3079.89 | 3047.29 | 0 |
| 1737567000 | 3058.42 | -32.69 | -1.06 | 3091.65 | 3096.21 | 3047.38 | 0 |
| 1737480600 | 3091.11 | -16.24 | -0.52 | 3107.77 | 3107.77 | 3071.46 | 0 |
| 1737394200 | 3107.35 | 11.31 | 0.37 | 3095.76 | 3117.48 | 3076.28 | 0 |
| 1737135000 | 3096.04 | 63.89 | 2.11 | 3027.69 | 3097.48 | 3027.69 | 0 |
| 1737048600 | 3032.15 | 29.17 | 0.97 | 2999.68 | 3039.25 | 2999.68 | 0 |
| 1736962200 | 3002.98 | 15.58 | 0.52 | 2989.36 | 3016.87 | 2989.36 | 0 |
| 1736875800 | 2987.4 | -43.48 | -1.43 | 3029.62 | 3069.17 | 2987.4 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
