Hot Features
프리미엄
FTSEurofirst 300 Food Producers Index (E3X451020)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51.35 | -1.65078038352 | 3110.65 | 3124 | 3035.17 | 0 | 0 | IX |
| 4 | -260.92 | -7.85851539958 | 3320.22 | 3337.04 | 3035.17 | 0 | 0 | IX |
| 12 | -426.31 | -12.2305708327 | 3485.61 | 3518.86 | 3035.17 | 0 | 0 | IX |
| 26 | -348.21 | -10.218898844 | 3407.51 | 3531.22 | 3035.17 | 0 | 0 | IX |
| 52 | -471.7 | -13.3588218635 | 3531 | 3679.85 | 3035.17 | 0 | 0 | IX |
| 156 | -1057.51 | -25.687607638 | 4116.81 | 4346.71 | 3035.17 | 0 | 0 | IX |
| 260 | 2964.96 | 3142.84502862 | 94.34 | 4346.71 | 94.34 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3059.3 | 16.42 | 0.54 | 3042.88 | 3080.63 | 3042.88 | 0 |
| 1732210200 | 3042.88 | -19.64 | -0.64 | 3062.52 | 3063.27 | 3035.17 | 0 |
| 1732123800 | 3062.52 | 7.44 | 0.24 | 3055.08 | 3069.98 | 3044.96 | 0 |
| 1732037400 | 3055.08 | -34.08 | -1.10 | 3089.16 | 3124 | 3037.2 | 0 |
| 1731951000 | 3089.16 | 16.95 | 0.55 | 3072.21 | 3099.14 | 3070.8 | 0 |
| 1731691800 | 3072.21 | -38.44 | -1.24 | 3110.65 | 3114.52 | 3072.21 | 0 |
| 1731605400 | 3110.65 | 26.28 | 0.85 | 3084.37 | 3134.9899 | 3069.82 | 0 |
| 1731519000 | 3084.37 | -10.87 | -0.35 | 3095.2399 | 3095.2399 | 3067.04 | 0 |
| 1731432600 | 3095.2399 | -34.69 | -1.11 | 3129.93 | 3129.93 | 3090.29 | 0 |
| 1731346200 | 3129.93 | 7.06 | 0.23 | 3122.87 | 3149.11 | 3122.87 | 0 |
| 1731087000 | 3122.87 | -3.5 | -0.11 | 3126.37 | 3142.65 | 3112.43 | 0 |
| 1731000600 | 3126.37 | -8.98 | -0.29 | 3135.35 | 3155.7 | 3126.37 | 0 |
| 1730914200 | 3135.35 | -50.37 | -1.58 | 3185.7199 | 3226.43 | 3129.53 | 0 |
| 1730827800 | 3185.7199 | -26.62 | -0.83 | 3212.34 | 3219.89 | 3185.7199 | 0 |
| 1730741400 | 3212.34 | -16.32 | -0.51 | 3228.66 | 3237.21 | 3212.34 | 0 |
| 1730482200 | 3228.66 | 27.28 | 0.85 | 3201.38 | 3232.82 | 3185.55 | 0 |
| 1730395800 | 3201.38 | -29.94 | -0.93 | 3231.32 | 3236.56 | 3184.06 | 0 |
| 1730309400 | 3231.32 | -37.75 | -1.15 | 3269.07 | 3269.07 | 3228.52 | 0 |
| 1730223000 | 3269.07 | -51.58 | -1.55 | 3320.65 | 3337.04 | 3269.07 | 0 |
| 1730136600 | 3320.65 | 12.24 | 0.37 | 3308.41 | 3331.69 | 3308.21 | 0 |
| 1729873800 | 3308.41 | -11.81 | -0.36 | 3320.2199 | 3320.2199 | 3293.87 | 0 |
| 1729787400 | 3320.2199 | -9.41 | -0.28 | 3329.63 | 3357.5 | 3313.61 | 0 |
| 1729701000 | 3329.63 | -4.15 | -0.12 | 3333.78 | 3352.2 | 3323.96 | 0 |
| 1729614600 | 3333.78 | -25.2 | -0.75 | 3358.98 | 3360.8 | 3329 | 0 |
| 1729528200 | 3358.98 | 7.1 | 0.21 | 3351.88 | 3371.28 | 3339.2199 | 0 |
| 1729269000 | 3351.88 | -5.09 | -0.15 | 3356.97 | 3369.36 | 3329.2 | 0 |
| 1729182600 | 3356.97 | 67.63 | 2.06 | 3289.34 | 3384.34 | 3225.38 | 0 |
| 1729096200 | 3289.34 | -4.57 | -0.14 | 3293.91 | 3314.06 | 3286.79 | 0 |
| 1729009800 | 3293.91 | -1.16 | -0.04 | 3295.07 | 3313.41 | 3285.42 | 0 |
| 1728923400 | 3295.07 | -0.11 | -0.00 | 3295.18 | 3316.2199 | 3290.95 | 0 |
| 1728664200 | 3295.18 | 3.92 | 0.12 | 3291.26 | 3304.39 | 3273.62 | 0 |
| 1728577800 | 3291.26 | 6.83 | 0.21 | 3284.43 | 3295.48 | 3277 | 0 |
| 1728491400 | 3284.43 | 20.25 | 0.62 | 3264.18 | 3285.7199 | 3247.46 | 0 |
| 1728405000 | 3264.18 | -9.45 | -0.29 | 3273.63 | 3279.2199 | 3252.36 | 0 |
| 1728318600 | 3273.63 | 3.49 | 0.11 | 3270.14 | 3294.19 | 3265.09 | 0 |
| 1728059400 | 3270.14 | -13.37 | -0.41 | 3283.51 | 3288.9899 | 3254.78 | 0 |
| 1727973000 | 3283.51 | -41.73 | -1.25 | 3325.2399 | 3325.2399 | 3273.42 | 0 |
| 1727886600 | 3325.2399 | -9.71 | -0.29 | 3334.95 | 3338.87 | 3305.28 | 0 |
| 1727800200 | 3334.95 | 4.44 | 0.13 | 3330.51 | 3356.37 | 3326.75 | 0 |
| 1727713800 | 3330.51 | -5.98 | -0.18 | 3336.4899 | 3353.55 | 3316.07 | 0 |
| 1727454600 | 3336.4899 | 35.25 | 1.07 | 3301.2399 | 3347.06 | 3301.2399 | 0 |
| 1727368200 | 3301.2399 | 13.06 | 0.40 | 3288.18 | 3307.48 | 3275.2199 | 0 |
| 1727281800 | 3288.18 | 0.05 | 0.00 | 3288.13 | 3292.21 | 3272.84 | 0 |
| 1727195400 | 3288.13 | 38.36 | 1.18 | 3249.77 | 3288.13 | 3249.77 | 0 |
| 1727109000 | 3249.77 | 44.25 | 1.38 | 3205.52 | 3269.21 | 3201.75 | 0 |
| 1726849800 | 3205.52 | -104.06 | -3.14 | 3309.58 | 3309.58 | 3205.52 | 0 |
| 1726763400 | 3309.58 | -18.61 | -0.56 | 3328.19 | 3346.03 | 3307.16 | 0 |
| 1726677000 | 3328.19 | -23.6 | -0.70 | 3351.79 | 3370.04 | 3325.02 | 0 |
| 1726590600 | 3351.79 | -17.43 | -0.52 | 3369.22 | 3395.32 | 3350.23 | 0 |
| 1726504200 | 3369.22 | -20.33 | -0.60 | 3389.55 | 3391.43 | 3363.41 | 0 |
| 1726245000 | 3389.55 | 2.27 | 0.07 | 3387.28 | 3407.97 | 3385.25 | 0 |
| 1726158600 | 3387.28 | -27.8 | -0.81 | 3415.08 | 3421.65 | 3377.25 | 0 |
| 1726072200 | 3415.08 | -27.25 | -0.79 | 3442.33 | 3458.73 | 3415.08 | 0 |
| 1725985800 | 3442.33 | 14.76 | 0.43 | 3427.57 | 3461.3 | 3413.28 | 0 |
| 1725899400 | 3427.57 | 27.1 | 0.80 | 3400.47 | 3437.73 | 3398.38 | 0 |
| 1725640200 | 3400.47 | -13.55 | -0.40 | 3414.02 | 3440.13 | 3400.47 | 0 |
| 1725553800 | 3414.02 | -43.42 | -1.26 | 3457.44 | 3464.77 | 3414.02 | 0 |
| 1725467400 | 3457.44 | -52.59 | -1.50 | 3510.03 | 3518.86 | 3450.27 | 0 |
| 1725381000 | 3510.03 | 35.11 | 1.01 | 3474.92 | 3517.75 | 3474.14 | 0 |
| 1725294600 | 3474.92 | -16.35 | -0.47 | 3491.27 | 3491.27 | 3463.99 | 0 |
| 1725035400 | 3491.27 | 5.66 | 0.16 | 3485.61 | 3504.96 | 3481.32 | 0 |
| 1724949000 | 3485.61 | 20.16 | 0.58 | 3465.45 | 3503.44 | 3465.45 | 0 |
| 1724862600 | 3465.45 | 36.67 | 1.07 | 3428.78 | 3474.3 | 3428.78 | 0 |
| 1724776200 | 3428.78 | 29.19 | 0.86 | 3413.22 | 3438.94 | 3410.69 | 0 |
