기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 300 Industrial Engineering Index | E3X502040 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
5,072.85 | 5,010.25 | 5,072.85 | 5,072.85 |
E3X502040 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5,028.63 | 5,144.94 | 5,010.14 | 0.00 | 0 | -5.81 | -0.12% |
1개월 | 4,790.33 | 5,144.94 | 4,653.18 | 0.00 | 0 | 232.49 | 4.85% |
3개월 | 4,889.30 | 5,144.94 | 4,653.18 | 0.00 | 0 | 133.52 | 2.73% |
6개월 | 4,210.45 | 5,144.94 | 4,210.45 | 0.00 | 0 | 812.37 | 19.29% |
1년 | 4,472.67 | 5,144.94 | 3,848.14 | 0.00 | 0 | 550.15 | 12.30% |
3년 | 5,004.55 | 5,669.45 | 3,389.03 | 0.00 | 0 | 18.27 | 0.37% |
5년 | 147.26 | 5,669.45 | 147.26 | 0.00 | 0 | 4,875.56 | 3,310.85% |
E3X502040 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 5,072.85 | -54.95 | -1.07% | 5,127.80 | 5,144.94 | 5,072.85 | 0 |
16 5월(5) 2024 | 5,127.80 | 72.10 | 1.43% | 5,055.70 | 5,135.97 | 5,055.70 | 0 |
15 5월(5) 2024 | 5,055.70 | 8.20 | 0.16% | 5,047.50 | 5,059.67 | 5,010.14 | 0 |
14 5월(5) 2024 | 5,047.50 | -52.72 | -1.03% | 5,100.22 | 5,101.84 | 5,033.06 | 0 |
11 5월(5) 2024 | 5,100.22 | 71.59 | 1.42% | 5,028.63 | 5,120.73 | 5,027.68 | 0 |
10 5월(5) 2024 | 5,028.63 | -15.68 | -0.31% | 5,028.74 | 5,035.35 | 5,019.65 | 0 |
09 5월(5) 2024 | 5,044.31 | 33.69 | 0.67% | 5,010.62 | 5,044.31 | 4,982.76 | 0 |
08 5월(5) 2024 | 5,010.62 | 114.61 | 2.34% | 4,940.11 | 5,010.65 | 4,922.48 | 0 |
04 5월(5) 2024 | 4,896.01 | 72.13 | 1.50% | 4,823.88 | 4,923.76 | 4,823.88 | 0 |
03 5월(5) 2024 | 4,823.88 | -31.12 | -0.64% | 4,855.00 | 4,869.97 | 4,808.47 | 0 |
02 5월(5) 2024 | 4,855.00 | 1.89 | 0.04% | 4,853.11 | 4,859.75 | 4,842.47 | 0 |
01 5월(5) 2024 | 4,853.11 | -29.54 | -0.60% | 4,882.65 | 4,890.10 | 4,816.89 | 0 |
30 4월(4) 2024 | 4,882.65 | 24.90 | 0.51% | 4,857.75 | 4,905.72 | 4,854.65 | 0 |
27 4월(4) 2024 | 4,857.75 | 101.80 | 2.14% | 4,755.95 | 4,868.27 | 4,755.95 | 0 |
26 4월(4) 2024 | 4,755.95 | -109.83 | -2.26% | 4,865.78 | 4,866.62 | 4,712.16 | 0 |
25 4월(4) 2024 | 4,865.78 | 164.55 | 3.50% | 4,701.23 | 4,881.31 | 4,700.59 | 0 |
24 4월(4) 2024 | 4,701.23 | 36.08 | 0.77% | 4,665.15 | 4,712.81 | 4,653.18 | 0 |
23 4월(4) 2024 | 4,665.15 | -74.65 | -1.57% | 4,739.80 | 4,785.35 | 4,665.15 | 0 |
20 4월(4) 2024 | 4,739.80 | -50.53 | -1.05% | 4,790.33 | 4,790.33 | 4,699.44 | 0 |
19 4월(4) 2024 | 4,790.33 | 0.85 | 0.02% | 4,789.48 | 4,837.25 | 4,770.71 | 0 |
18 4월(4) 2024 | 4,789.48 | -15.46 | -0.32% | 4,804.94 | 4,856.92 | 4,780.86 | 0 |