기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Electronic and Electrical Equipment Index | E3X502020 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
8,495.36 | 8,495.36 | 8,620.24 | 8,495.36 |
E3X502020 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 8,062.71 | 8,620.47 | 8,027.40 | 0.00 | 0 | 549.07 | 6.81% |
1개월 | 7,811.71 | 8,620.47 | 7,731.44 | 0.00 | 0 | 800.07 | 10.24% |
3개월 | 7,411.09 | 8,620.47 | 7,408.39 | 0.00 | 0 | 1,200.69 | 16.20% |
6개월 | 6,252.43 | 8,620.47 | 6,149.57 | 0.00 | 0 | 2,359.35 | 37.73% |
1년 | 6,270.94 | 8,620.47 | 5,464.05 | 0.00 | 0 | 2,340.84 | 37.33% |
3년 | 5,844.18 | 8,620.47 | 4,607.13 | 0.00 | 0 | 2,767.60 | 47.36% |
5년 | 148.28 | 8,620.47 | 148.28 | 0.00 | 0 | 8,463.50 | 5,707.78% |
E3X502020 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 8,495.36 | 85.57 | 1.02% | 8,410.92 | 8,495.36 | 8,396.23 | 0 |
09 5월(5) 2024 | 8,409.79 | 139.87 | 1.69% | 8,269.92 | 8,429.43 | 8,269.92 | 0 |
08 5월(5) 2024 | 8,269.92 | 155.56 | 1.92% | 8,199.60 | 8,283.99 | 8,164.67 | 0 |
04 5월(5) 2024 | 8,114.36 | 51.65 | 0.64% | 8,062.71 | 8,157.04 | 8,027.40 | 0 |
03 5월(5) 2024 | 8,062.71 | -17.34 | -0.21% | 8,080.05 | 8,100.57 | 8,024.70 | 0 |
02 5월(5) 2024 | 8,080.05 | -4.29 | -0.05% | 8,084.34 | 8,084.34 | 8,077.61 | 0 |
01 5월(5) 2024 | 8,084.34 | -63.85 | -0.78% | 8,148.19 | 8,168.72 | 8,072.91 | 0 |
30 4월(4) 2024 | 8,148.19 | -1.34 | -0.02% | 8,149.53 | 8,198.91 | 8,128.41 | 0 |
27 4월(4) 2024 | 8,149.53 | 179.02 | 2.25% | 7,970.51 | 8,169.99 | 7,970.51 | 0 |
26 4월(4) 2024 | 7,970.51 | -38.00 | -0.47% | 8,008.51 | 8,022.91 | 7,880.43 | 0 |
25 4월(4) 2024 | 8,008.51 | 75.63 | 0.95% | 7,932.88 | 8,092.82 | 7,920.07 | 0 |
24 4월(4) 2024 | 7,932.88 | 120.32 | 1.54% | 7,812.56 | 7,941.88 | 7,810.40 | 0 |
23 4월(4) 2024 | 7,812.56 | -107.17 | -1.35% | 7,919.73 | 7,978.92 | 7,812.56 | 0 |
20 4월(4) 2024 | 7,919.73 | -117.66 | -1.46% | 8,037.39 | 8,050.07 | 7,870.14 | 0 |
19 4월(4) 2024 | 8,037.39 | 249.20 | 3.20% | 7,788.19 | 8,053.06 | 7,787.62 | 0 |
18 4월(4) 2024 | 7,788.19 | 10.89 | 0.14% | 7,777.30 | 7,887.06 | 7,772.79 | 0 |
17 4월(4) 2024 | 7,777.30 | -131.63 | -1.66% | 7,908.93 | 7,915.43 | 7,731.44 | 0 |
16 4월(4) 2024 | 7,908.93 | 96.29 | 1.23% | 7,812.64 | 8,015.87 | 7,802.41 | 0 |
13 4월(4) 2024 | 7,812.64 | 0.93 | 0.01% | 7,811.71 | 7,920.68 | 7,779.20 | 0 |
12 4월(4) 2024 | 7,811.71 | -14.05 | -0.18% | 7,825.76 | 7,874.26 | 7,726.07 | 0 |
11 4월(4) 2024 | 7,825.76 | 80.77 | 1.04% | 7,744.99 | 7,842.48 | 7,688.62 | 0 |