Hot Features
프리미엄
FTSEurofirst 300 Personal Care Drug and Grocery Stores Index (E3X452010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 0.047758098409 | 732.86 | 735.19 | 713.31 | 0 | 0 | IX |
| 4 | 0.57 | 0.0778008298755 | 732.64 | 737.94 | 713.31 | 0 | 0 | IX |
| 12 | -11.71 | -1.57198088385 | 744.92 | 751.84 | 713.31 | 0 | 0 | IX |
| 26 | 46.83 | 6.82275124567 | 686.38 | 758.7 | 685.07 | 0 | 0 | IX |
| 52 | 79.17 | 12.1047642346 | 654.04 | 758.7 | 606.19 | 0 | 0 | IX |
| 156 | 20.82 | 2.92255646486 | 712.39 | 758.7 | 606.19 | 0 | 0 | IX |
| 260 | 50.77 | 7.43948185921 | 682.44 | 777.42 | 606.19 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 733.21 | 9.44 | 1.30 | 721.85 | 734.98 | 721.85 | 0 |
| 1737048600 | 723.77 | 6.05 | 0.84 | 716.29 | 723.77 | 716.29 | 0 |
| 1736962200 | 717.72 | 2.6 | 0.36 | 715.97 | 718.56 | 713.75 | 0 |
| 1736875800 | 715.12 | -8.09 | -1.12 | 722.72 | 722.72 | 713.31 | 0 |
| 1736789400 | 723.21 | -2.76 | -0.38 | 722.51 | 724.25 | 719.5 | 0 |
| 1736530200 | 725.97 | -6.89 | -0.94 | 732.86 | 735.19 | 724.15 | 0 |
| 1736443800 | 732.86 | 3.03 | 0.42 | 729.83 | 733.99 | 726.63 | 0 |
| 1736357400 | 729.83 | 0.57 | 0.08 | 729.26 | 730.65 | 722.99 | 0 |
| 1736271000 | 729.26 | 7.43 | 1.03 | 721.83 | 730.32 | 718.11 | 0 |
| 1736184600 | 721.83 | -11.43 | -1.56 | 733.26 | 733.42 | 718.41 | 0 |
| 1735925400 | 733.26 | -1.4 | -0.19 | 734.66 | 737.94 | 731.91 | 0 |
| 1735839000 | 734.66 | 3.34 | 0.46 | 731.32 | 736.6 | 728.24 | 0 |
| 1735666200 | 731.32 | 5.19 | 0.71 | 726.13 | 731.58 | 723.66 | 0 |
| 1735579800 | 726.13 | -5.21 | -0.71 | 731.34 | 731.34 | 724.71 | 0 |
| 1735320600 | 731.34 | 2.19 | 0.30 | 729.15 | 731.34 | 723.62 | 0 |
| 1735061400 | 729.15 | 2.38 | 0.33 | 726.77 | 730.06 | 726.77 | 0 |
| 1734975000 | 726.77 | -1.09 | -0.15 | 727.86 | 729.24 | 720.41 | 0 |
| 1734715800 | 727.86 | -4.78 | -0.65 | 732.64 | 732.64 | 723.03 | 0 |
| 1734629400 | 732.64 | -4.96 | -0.67 | 737.6 | 738.41 | 730.41 | 0 |
| 1734543000 | 737.6 | -5.41 | -0.73 | 743.01 | 743.01 | 735.73 | 0 |
| 1734456600 | 743.01 | -1.51 | -0.20 | 744.52 | 745.33 | 737.87 | 0 |
| 1734370200 | 744.52 | 3.06 | 0.41 | 741.46 | 744.52 | 738.51 | 0 |
| 1734111000 | 741.46 | -1.86 | -0.25 | 743.32 | 743.32 | 738.84 | 0 |
| 1734024600 | 743.32 | 1.03 | 0.14 | 742.29 | 743.32 | 734.41 | 0 |
| 1733938200 | 742.29 | 5.28 | 0.72 | 737.01 | 744.3 | 735.79 | 0 |
| 1733851800 | 737.01 | 0.88 | 0.12 | 736.13 | 738.5 | 733.49 | 0 |
| 1733765400 | 736.13 | -0.73 | -0.10 | 736.86 | 737.55 | 731.96 | 0 |
| 1733506200 | 736.86 | -8.58 | -1.15 | 745.44 | 746.61 | 736.2 | 0 |
| 1733419800 | 745.44 | 1.35 | 0.18 | 744.09 | 747.24 | 742.55 | 0 |
| 1733333400 | 744.09 | -0.42 | -0.06 | 744.51 | 745.86 | 739.71 | 0 |
| 1733247000 | 744.51 | -4.14 | -0.55 | 748.65 | 748.91 | 744.51 | 0 |
| 1733160600 | 748.65 | 4.17 | 0.56 | 744.48 | 750.86 | 744.48 | 0 |
| 1732901400 | 744.48 | -2.34 | -0.31 | 746.82 | 747.31 | 741.87 | 0 |
| 1732815000 | 746.82 | 0.1 | 0.01 | 746.72 | 749.83 | 745.17 | 0 |
| 1732728600 | 746.72 | 8.21 | 1.11 | 738.51 | 746.78 | 738.51 | 0 |
| 1732642200 | 738.51 | 1.05 | 0.14 | 737.46 | 740.3 | 734.85 | 0 |
| 1732555800 | 737.46 | -3.67 | -0.50 | 741.13 | 743.09 | 735.13 | 0 |
| 1732296600 | 741.13 | 18.52 | 2.56 | 722.61 | 741.66 | 721.92 | 0 |
| 1732210200 | 722.61 | -1.33 | -0.18 | 723.94 | 723.94 | 719.34 | 0 |
| 1732123800 | 723.94 | 2.12 | 0.29 | 721.82 | 724.97 | 720.42 | 0 |
| 1732037400 | 721.82 | -1.19 | -0.16 | 723.01 | 725.16 | 717.39 | 0 |
| 1731951000 | 723.01 | 1.14 | 0.16 | 721.87 | 723.86 | 719.45 | 0 |
| 1731691800 | 721.87 | 0.88 | 0.12 | 720.99 | 721.87 | 716.95 | 0 |
| 1731605400 | 720.99 | 1.48 | 0.21 | 719.51 | 723.37 | 715.44 | 0 |
| 1731519000 | 719.51 | -1.59 | -0.22 | 721.1 | 721.1 | 715.07 | 0 |
| 1731432600 | 721.1 | -7.01 | -0.96 | 728.11 | 728.11 | 719.11 | 0 |
| 1731346200 | 728.11 | 3.03 | 0.42 | 725.08 | 731.68 | 725.08 | 0 |
| 1731087000 | 725.08 | -0.23 | -0.03 | 725.31 | 726.49 | 721.18 | 0 |
| 1731000600 | 725.31 | -6.23 | -0.85 | 731.54 | 733.27 | 725.31 | 0 |
| 1730914200 | 731.54 | -6.56 | -0.89 | 738.1 | 751.72 | 730.21 | 0 |
| 1730827800 | 738.1 | 1.58 | 0.21 | 736.52 | 739.7 | 734.79 | 0 |
| 1730741400 | 736.52 | -2.84 | -0.38 | 739.36 | 740.57 | 734.39 | 0 |
| 1730482200 | 739.36 | 16.53 | 2.29 | 722.83 | 742.05 | 721.48 | 0 |
| 1730395800 | 722.83 | -10.34 | -1.41 | 733.17 | 733.17 | 719.35 | 0 |
| 1730309400 | 733.17 | -9.81 | -1.32 | 742.98 | 742.98 | 732.79 | 0 |
| 1730223000 | 742.98 | -3.6 | -0.48 | 746.58 | 751.84 | 741.98 | 0 |
| 1730136600 | 746.58 | 5.58 | 0.75 | 741 | 748.03 | 741 | 0 |
| 1729873800 | 741 | -3.92 | -0.53 | 744.92 | 744.92 | 739.16 | 0 |
| 1729787400 | 744.92 | 9.38 | 1.28 | 735.54 | 754.84 | 734.86 | 0 |
| 1729701000 | 735.54 | -4.98 | -0.67 | 740.52 | 746.88 | 734.37 | 0 |
| 1729614600 | 740.52 | -4.54 | -0.61 | 745.06 | 745.81 | 736.7 | 0 |
| 1729528200 | 745.06 | -5.14 | -0.69 | 750.2 | 750.73 | 745.06 | 0 |
| 1729269000 | 750.2 | -1.73 | -0.23 | 751.93 | 753.77 | 742.8 | 0 |
