Hot Features
프리미엄
FTSEurofirst 300 Industrials Index (E3X50)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -109.94 | -2.32284945214 | 4732.98 | 4799.08 | 4531.02 | 0 | 0 | IX |
| 4 | 151.02 | 3.37699741951 | 4472.02 | 4799.08 | 4472.02 | 0 | 0 | IX |
| 12 | 364.18 | 8.55111461753 | 4258.86 | 4799.08 | 4096.68 | 0 | 0 | IX |
| 26 | 626.6 | 15.6789542693 | 3996.44 | 4799.08 | 3996.44 | 0 | 0 | IX |
| 52 | 631.78 | 15.8290865541 | 3991.26 | 4799.08 | 3650.52 | 0 | 0 | IX |
| 156 | 1489.49 | 47.5336279938 | 3133.55 | 4799.08 | 2551.59 | 0 | 0 | IX |
| 260 | 4471.22 | 2945.07969964 | 151.82 | 4799.08 | 151.82 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 4623.92 | 84.11 | 1.85 | 4541.55 | 4649.24 | 4541.55 | 0 |
| 1741714200 | 4539.81 | -51.63 | -1.12 | 4588.58 | 4634.89 | 4531.02 | 0 |
| 1741627800 | 4591.4399 | -102.69 | -2.19 | 4699.02 | 4724.32 | 4576.06 | 0 |
| 1741368600 | 4694.13 | -84.8 | -1.77 | 4783.58 | 4783.58 | 4677.13 | 0 |
| 1741282200 | 4778.93 | 47.74 | 1.01 | 4732.9799 | 4799.08 | 4711 | 0 |
| 1741195800 | 4731.1899 | 173.01 | 3.80 | 4547.54 | 4751.63 | 4547.54 | 0 |
| 1741109400 | 4558.18 | -161.73 | -3.43 | 4722.56 | 4722.56 | 4539.79 | 0 |
| 1741023000 | 4719.91 | 98.48 | 2.13 | 4622.84 | 4757.4399 | 4622.84 | 0 |
| 1740763800 | 4621.43 | 7.89 | 0.17 | 4611.82 | 4624.6899 | 4580.18 | 0 |
| 1740677400 | 4613.54 | -8.33 | -0.18 | 4622.29 | 4643.49 | 4572.9 | 0 |
| 1740591000 | 4621.87 | 78.57 | 1.73 | 4542.87 | 4641.01 | 4542.87 | 0 |
| 1740504600 | 4543.3 | -10.58 | -0.23 | 4555.14 | 4577 | 4522.61 | 0 |
| 1740418200 | 4553.88 | -45.76 | -0.99 | 4596.51 | 4601.9799 | 4527.68 | 0 |
| 1740159000 | 4599.64 | -8.2 | -0.18 | 4608.52 | 4644.21 | 4591.4 | 0 |
| 1740072600 | 4607.84 | -25.62 | -0.55 | 4635.35 | 4675.03 | 4603.1899 | 0 |
| 1739986200 | 4633.46 | -73.8 | -1.57 | 4708.41 | 4713.14 | 4626.42 | 0 |
| 1739899800 | 4707.26 | 38.26 | 0.82 | 4672.12 | 4718.87 | 4672.12 | 0 |
| 1739813400 | 4669 | 65.25 | 1.42 | 4605.67 | 4669.05 | 4605.67 | 0 |
| 1739554200 | 4603.75 | 7.75 | 0.17 | 4596.27 | 4619.5 | 4575.55 | 0 |
| 1739467800 | 4596 | 125.27 | 2.80 | 4472.02 | 4598.37 | 4472.02 | 0 |
| 1739381400 | 4470.7299 | -16.14 | -0.36 | 4485.1 | 4506.18 | 4441.89 | 0 |
| 1739295000 | 4486.87 | 28.03 | 0.63 | 4456.11 | 4489.92 | 4454.52 | 0 |
| 1739208600 | 4458.84 | 36.76 | 0.83 | 4424.31 | 4465.4799 | 4423.89 | 0 |
| 1738949400 | 4422.08 | -14.68 | -0.33 | 4435.2 | 4450.57 | 4414.53 | 0 |
| 1738863000 | 4436.76 | 62.23 | 1.42 | 4375.67 | 4441.92 | 4375.67 | 0 |
| 1738776600 | 4374.53 | -7.41 | -0.17 | 4382.31 | 4382.31 | 4347.65 | 0 |
| 1738690200 | 4381.9399 | 10.31 | 0.24 | 4373.66 | 4386.37 | 4326.8 | 0 |
| 1738603800 | 4371.63 | -58.91 | -1.33 | 4437.93 | 4437.93 | 4324.89 | 0 |
| 1738344600 | 4430.54 | 18.74 | 0.42 | 4412.34 | 4455.72 | 4412.34 | 0 |
| 1738258200 | 4411.8 | 32.57 | 0.74 | 4380.12 | 4445.38 | 4380.12 | 0 |
| 1738171800 | 4379.2299 | 40.04 | 0.92 | 4342.4 | 4403.61 | 4342.4 | 0 |
| 1738085400 | 4339.1899 | -19.71 | -0.45 | 4361.9 | 4380.1 | 4331.92 | 0 |
| 1737999000 | 4358.9 | -92.55 | -2.08 | 4454.15 | 4454.15 | 4308.1 | 0 |
| 1737739800 | 4451.45 | -7.73 | -0.17 | 4457.64 | 4474.85 | 4440.71 | 0 |
| 1737653400 | 4459.18 | 39.67 | 0.90 | 4422 | 4459.74 | 4414.31 | 0 |
| 1737567000 | 4419.51 | 47.08 | 1.08 | 4373.72 | 4435.26 | 4373.72 | 0 |
| 1737480600 | 4372.43 | 30.91 | 0.71 | 4343.28 | 4372.55 | 4331.52 | 0 |
| 1737394200 | 4341.52 | 18.01 | 0.42 | 4323.01 | 4353.03 | 4323.01 | 0 |
| 1737135000 | 4323.51 | 65.61 | 1.54 | 4256 | 4326.28 | 4256 | 0 |
| 1737048600 | 4257.9 | 30.18 | 0.71 | 4225.75 | 4267.84 | 4225.75 | 0 |
| 1736962200 | 4227.72 | 48.81 | 1.17 | 4181.9 | 4239.31 | 4178.45 | 0 |
| 1736875800 | 4178.91 | 14.92 | 0.36 | 4163.76 | 4212.9 | 4163.76 | 0 |
| 1736789400 | 4163.99 | -47.14 | -1.12 | 4142.02 | 4174.36 | 4138.9399 | 0 |
| 1736530200 | 4211.13 | -38.96 | -0.92 | 4250.09 | 4257.16 | 4204.66 | 0 |
| 1736443800 | 4250.09 | 13.32 | 0.31 | 4236.77 | 4254.58 | 4212.97 | 0 |
| 1736357400 | 4236.77 | 10.22 | 0.24 | 4226.55 | 4267.02 | 4214.01 | 0 |
| 1736271000 | 4226.55 | 10.56 | 0.25 | 4215.99 | 4247.54 | 4204.31 | 0 |
| 1736184600 | 4215.99 | 47.08 | 1.13 | 4168.91 | 4216.71 | 4163.08 | 0 |
| 1735925400 | 4168.91 | -25.84 | -0.62 | 4194.75 | 4195.99 | 4159.76 | 0 |
| 1735839000 | 4194.75 | 29.7 | 0.71 | 4165.05 | 4194.75 | 4153.11 | 0 |
| 1735666200 | 4165.05 | 16.87 | 0.41 | 4148.18 | 4166.33 | 4142.34 | 0 |
| 1735579800 | 4148.18 | -25.6 | -0.61 | 4173.78 | 4173.78 | 4133.25 | 0 |
| 1735320600 | 4173.78 | 20.96 | 0.50 | 4152.82 | 4177.68 | 4142.47 | 0 |
| 1735061400 | 4152.82 | 3.17 | 0.08 | 4149.65 | 4158.96 | 4149.65 | 0 |
| 1734975000 | 4149.65 | -3.37 | -0.08 | 4153.02 | 4165.49 | 4136.21 | 0 |
| 1734715800 | 4153.02 | -15.87 | -0.38 | 4168.89 | 4168.89 | 4096.68 | 0 |
| 1734629400 | 4168.89 | -89.97 | -2.11 | 4258.86 | 4260.52 | 4164.99 | 0 |
| 1734543000 | 4258.86 | 16.22 | 0.38 | 4242.64 | 4271.21 | 4238.31 | 0 |
| 1734456600 | 4242.64 | -16 | -0.38 | 4258.64 | 4268.91 | 4236 | 0 |
| 1734370200 | 4258.64 | -1.9 | -0.04 | 4260.54 | 4265.39 | 4243.93 | 0 |
| 1734111000 | 4260.54 | -30.61 | -0.71 | 4291.15 | 4298.88 | 4250.66 | 0 |
