기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Construction and Materials Index | E3X501010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,919.86 | 3,904.53 | 3,935.56 | 3,919.86 |
E3X501010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,818.12 | 3,935.56 | 3,817.62 | 0.00 | 0 | 89.15 | 2.33% |
1개월 | 3,680.07 | 3,935.56 | 3,577.88 | 0.00 | 0 | 227.20 | 6.17% |
3개월 | 3,654.50 | 3,935.56 | 3,577.88 | 0.00 | 0 | 252.77 | 6.92% |
6개월 | 3,204.17 | 3,935.56 | 3,175.61 | 0.00 | 0 | 703.10 | 21.94% |
1년 | 3,168.93 | 3,935.56 | 2,871.53 | 0.00 | 0 | 738.34 | 23.30% |
3년 | 3,030.52 | 3,935.56 | 2,366.21 | 0.00 | 0 | 876.75 | 28.93% |
5년 | 141.90 | 3,935.56 | 141.90 | 0.00 | 0 | 3,765.37 | 2,653.54% |
E3X501010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 3,919.86 | 43.94 | 1.13% | 3,875.92 | 3,924.65 | 3,870.94 | 0 |
15 5월(5) 2024 | 3,875.92 | 13.60 | 0.35% | 3,862.32 | 3,882.85 | 3,840.76 | 0 |
14 5월(5) 2024 | 3,862.32 | -35.98 | -0.92% | 3,898.30 | 3,899.76 | 3,856.21 | 0 |
11 5월(5) 2024 | 3,898.30 | 59.86 | 1.56% | 3,838.44 | 3,908.11 | 3,838.44 | 0 |
10 5월(5) 2024 | 3,838.44 | 19.16 | 0.50% | 3,818.12 | 3,844.05 | 3,817.62 | 0 |
09 5월(5) 2024 | 3,819.28 | 26.62 | 0.70% | 3,792.66 | 3,843.76 | 3,791.80 | 0 |
08 5월(5) 2024 | 3,792.66 | 60.39 | 1.62% | 3,757.00 | 3,808.90 | 3,755.96 | 0 |
04 5월(5) 2024 | 3,732.27 | 63.62 | 1.73% | 3,668.65 | 3,750.17 | 3,668.65 | 0 |
03 5월(5) 2024 | 3,668.65 | 17.02 | 0.47% | 3,651.63 | 3,678.70 | 3,645.25 | 0 |
02 5월(5) 2024 | 3,651.63 | -4.38 | -0.12% | 3,656.01 | 3,656.05 | 3,649.77 | 0 |
01 5월(5) 2024 | 3,656.01 | -43.22 | -1.17% | 3,699.23 | 3,700.20 | 3,655.84 | 0 |
30 4월(4) 2024 | 3,699.23 | 0.46 | 0.01% | 3,698.77 | 3,726.70 | 3,696.39 | 0 |
27 4월(4) 2024 | 3,698.77 | 84.76 | 2.35% | 3,614.01 | 3,705.72 | 3,614.01 | 0 |
26 4월(4) 2024 | 3,614.01 | -47.63 | -1.30% | 3,661.64 | 3,665.37 | 3,577.88 | 0 |
25 4월(4) 2024 | 3,661.64 | -11.64 | -0.32% | 3,673.28 | 3,688.83 | 3,652.17 | 0 |
24 4월(4) 2024 | 3,673.28 | 21.85 | 0.60% | 3,651.43 | 3,677.52 | 3,644.45 | 0 |
23 4월(4) 2024 | 3,651.43 | 2.02 | 0.06% | 3,649.41 | 3,675.44 | 3,637.65 | 0 |
20 4월(4) 2024 | 3,649.41 | -22.98 | -0.63% | 3,672.39 | 3,677.37 | 3,614.07 | 0 |
19 4월(4) 2024 | 3,672.39 | -7.68 | -0.21% | 3,680.07 | 3,689.57 | 3,652.85 | 0 |
18 4월(4) 2024 | 3,680.07 | -5.51 | -0.15% | 3,685.58 | 3,723.36 | 3,680.07 | 0 |
17 4월(4) 2024 | 3,685.58 | -51.55 | -1.38% | 3,737.13 | 3,739.94 | 3,675.55 | 0 |