기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Aerospace and Defense Index | E3X502010 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,562.12 | 3,562.08 | 3,603.33 | 3,599.32 | 3,562.12 |
E3X502010 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 3,568.14 | 3,678.42 | 3,526.75 | 0.00 | 0 | 31.18 | 0.87% |
1개월 | 3,514.34 | 3,678.42 | 3,448.70 | 0.00 | 0 | 84.98 | 2.42% |
3개월 | 3,150.75 | 3,681.37 | 3,114.47 | 0.00 | 0 | 448.57 | 14.24% |
6개월 | 2,658.81 | 3,681.37 | 2,648.90 | 0.00 | 0 | 940.51 | 35.37% |
1년 | 2,416.87 | 3,681.37 | 2,336.77 | 0.00 | 0 | 1,182.45 | 48.92% |
3년 | 1,850.47 | 3,681.37 | 1,654.41 | 0.00 | 0 | 1,748.85 | 94.51% |
5년 | 151.35 | 3,681.37 | 151.35 | 0.00 | 0 | 3,447.97 | 2,278.14% |
E3X502010 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 3,599.32 | 37.20 | 1.04% | 3,562.12 | 3,603.33 | 3,562.08 | 0 |
15 5월(5) 2024 | 3,562.12 | -7.35 | -0.21% | 3,569.47 | 3,571.56 | 3,526.75 | 0 |
14 5월(5) 2024 | 3,569.47 | -47.98 | -1.33% | 3,617.45 | 3,619.20 | 3,552.64 | 0 |
11 5월(5) 2024 | 3,617.45 | -27.70 | -0.76% | 3,645.15 | 3,678.42 | 3,617.45 | 0 |
10 5월(5) 2024 | 3,645.15 | 26.18 | 0.72% | 3,616.86 | 3,647.87 | 3,610.71 | 0 |
09 5월(5) 2024 | 3,618.97 | 50.83 | 1.42% | 3,568.14 | 3,639.45 | 3,565.99 | 0 |
08 5월(5) 2024 | 3,568.14 | 42.27 | 1.20% | 3,553.10 | 3,587.92 | 3,552.23 | 0 |
04 5월(5) 2024 | 3,525.87 | 61.44 | 1.77% | 3,464.43 | 3,530.56 | 3,464.43 | 0 |
03 5월(5) 2024 | 3,464.43 | -24.14 | -0.69% | 3,488.57 | 3,488.57 | 3,453.08 | 0 |
02 5월(5) 2024 | 3,488.57 | -5.57 | -0.16% | 3,494.14 | 3,499.39 | 3,485.44 | 0 |
01 5월(5) 2024 | 3,494.14 | -27.46 | -0.78% | 3,521.60 | 3,539.24 | 3,493.05 | 0 |
30 4월(4) 2024 | 3,521.60 | -16.60 | -0.47% | 3,538.20 | 3,561.36 | 3,507.70 | 0 |
27 4월(4) 2024 | 3,538.20 | 32.02 | 0.91% | 3,506.18 | 3,541.09 | 3,458.11 | 0 |
26 4월(4) 2024 | 3,506.18 | -74.90 | -2.09% | 3,581.08 | 3,583.31 | 3,453.19 | 0 |
25 4월(4) 2024 | 3,581.08 | 14.07 | 0.39% | 3,567.01 | 3,618.83 | 3,561.86 | 0 |
24 4월(4) 2024 | 3,567.01 | 57.84 | 1.65% | 3,509.17 | 3,568.48 | 3,508.65 | 0 |
23 4월(4) 2024 | 3,509.17 | 29.22 | 0.84% | 3,479.95 | 3,513.80 | 3,473.19 | 0 |
20 4월(4) 2024 | 3,479.95 | -24.53 | -0.70% | 3,504.48 | 3,504.48 | 3,448.70 | 0 |
19 4월(4) 2024 | 3,504.48 | -16.80 | -0.48% | 3,521.28 | 3,536.44 | 3,464.44 | 0 |
18 4월(4) 2024 | 3,521.28 | 6.94 | 0.20% | 3,514.34 | 3,550.18 | 3,492.80 | 0 |
17 4월(4) 2024 | 3,514.34 | -60.57 | -1.69% | 3,574.91 | 3,574.97 | 3,483.92 | 0 |