기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 General Industrials Index | E3X502030 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
4,891.03 | 4,792.92 | 4,891.23 | 4,837.40 | 4,891.03 |
E3X502030 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,074.09 | 5,185.85 | 4,792.92 | 0.00 | 0 | -236.69 | -4.66% |
1개월 | 4,832.30 | 5,185.85 | 4,735.50 | 0.00 | 0 | 5.10 | 0.11% |
3개월 | 4,752.74 | 5,185.85 | 4,723.64 | 0.00 | 0 | 84.66 | 1.78% |
6개월 | 4,105.45 | 5,185.85 | 4,099.62 | 0.00 | 0 | 731.95 | 17.83% |
1년 | 4,238.73 | 5,185.85 | 3,457.78 | 0.00 | 0 | 598.67 | 14.12% |
3년 | 4,201.38 | 5,185.85 | 2,899.47 | 0.00 | 0 | 636.02 | 15.14% |
5년 | 187.27 | 5,185.85 | 187.27 | 0.00 | 0 | 4,650.13 | 2,483.12% |
E3X502030 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 4,891.03 | -277.16 | -5.36% | 5,168.19 | 5,169.81 | 4,891.03 | 0 |
16 5월(5) 2024 | 5,168.19 | 68.45 | 1.34% | 5,099.74 | 5,170.72 | 5,099.74 | 0 |
15 5월(5) 2024 | 5,099.74 | -61.41 | -1.19% | 5,161.15 | 5,161.42 | 5,099.65 | 0 |
14 5월(5) 2024 | 5,161.15 | -16.40 | -0.32% | 5,177.55 | 5,185.85 | 5,159.04 | 0 |
11 5월(5) 2024 | 5,177.55 | 103.46 | 2.04% | 5,074.09 | 5,182.16 | 5,074.09 | 0 |
10 5월(5) 2024 | 5,074.09 | 53.23 | 1.06% | 5,018.39 | 5,088.24 | 5,017.95 | 0 |
09 5월(5) 2024 | 5,020.86 | 36.19 | 0.73% | 4,984.67 | 5,069.92 | 4,979.20 | 0 |
08 5월(5) 2024 | 4,984.67 | 63.21 | 1.28% | 4,963.55 | 4,997.99 | 4,835.43 | 0 |
04 5월(5) 2024 | 4,921.46 | 67.21 | 1.38% | 4,854.25 | 4,947.95 | 4,854.25 | 0 |
03 5월(5) 2024 | 4,854.25 | 5.43 | 0.11% | 4,848.82 | 4,877.18 | 4,817.22 | 0 |
02 5월(5) 2024 | 4,848.82 | -4.46 | -0.09% | 4,853.28 | 4,857.59 | 4,846.18 | 0 |
01 5월(5) 2024 | 4,853.28 | -36.97 | -0.76% | 4,890.25 | 4,904.74 | 4,849.63 | 0 |
30 4월(4) 2024 | 4,890.25 | 13.32 | 0.27% | 4,876.93 | 4,908.02 | 4,876.93 | 0 |
27 4월(4) 2024 | 4,876.93 | 97.78 | 2.05% | 4,779.15 | 4,888.85 | 4,779.15 | 0 |
26 4월(4) 2024 | 4,779.15 | -45.38 | -0.94% | 4,824.53 | 4,826.05 | 4,735.50 | 0 |
25 4월(4) 2024 | 4,824.53 | -16.53 | -0.34% | 4,841.06 | 4,870.44 | 4,805.35 | 0 |
24 4월(4) 2024 | 4,841.06 | 33.23 | 0.69% | 4,807.83 | 4,849.49 | 4,800.37 | 0 |
23 4월(4) 2024 | 4,807.83 | 28.06 | 0.59% | 4,779.77 | 4,847.94 | 4,777.00 | 0 |
20 4월(4) 2024 | 4,779.77 | -52.53 | -1.09% | 4,832.30 | 4,832.30 | 4,743.04 | 0 |
19 4월(4) 2024 | 4,832.30 | 59.99 | 1.26% | 4,772.31 | 4,865.94 | 4,771.33 | 0 |
18 4월(4) 2024 | 4,772.31 | -5.82 | -0.12% | 4,778.13 | 4,825.53 | 4,764.88 | 0 |