Hot Features
프리미엄
FTSEurofirst 300 Industrial Transportation Index (E3X502060)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.58 | 0.146052341083 | 1766.49 | 1850.34 | 1622.86 | 0 | 0 | IX |
| 4 | -342.21 | -16.2086506764 | 2111.28 | 2152.14 | 1622.86 | 0 | 0 | IX |
| 12 | -220.17 | -11.068046088 | 1989.24 | 2205.89 | 1622.86 | 0 | 0 | IX |
| 26 | -261.17 | -12.8639963748 | 2030.24 | 2205.89 | 1622.86 | 0 | 0 | IX |
| 52 | -237.53 | -11.8374364597 | 2006.6 | 2205.89 | 1622.86 | 0 | 0 | IX |
| 156 | 39.71 | 2.29622519314 | 1729.36 | 2205.89 | 1420.02 | 0 | 0 | IX |
| 260 | 1588.87 | 881.725860155 | 180.2 | 2238.13 | 180.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1723.66 | -12.59 | -0.73 | 1732.34 | 1747.39 | 1690.32 | 0 |
| 1744302600 | 1736.25 | 82.26 | 4.97 | 1660.24 | 1850.34 | 1660.24 | 0 |
| 1744216200 | 1653.99 | -80.6 | -4.65 | 1729.25 | 1729.25 | 1645.71 | 0 |
| 1744129800 | 1734.59 | 30.42 | 1.79 | 1705.33 | 1757.14 | 1701.37 | 0 |
| 1744043400 | 1704.17 | -62.95 | -3.56 | 1766.49 | 1792 | 1622.8599 | 0 |
| 1743784200 | 1767.12 | -108.36 | -5.78 | 1872.13 | 1872.13 | 1742.22 | 0 |
| 1743697800 | 1875.48 | -132.7 | -6.61 | 2011.82 | 2011.82 | 1870.46 | 0 |
| 1743611400 | 2008.18 | -5.59 | -0.28 | 2013.92 | 2013.92 | 1980.49 | 0 |
| 1743525000 | 2013.77 | 14.38 | 0.72 | 2000.21 | 2020.88 | 2000.21 | 0 |
| 1743438600 | 1999.39 | -40.09 | -1.97 | 2039.38 | 2039.38 | 1990.4 | 0 |
| 1743183000 | 2039.48 | -13.45 | -0.66 | 2053.71 | 2058.8 | 2035.9 | 0 |
| 1743096600 | 2052.93 | -19.6 | -0.95 | 2073.65 | 2073.65 | 2036.47 | 0 |
| 1743010200 | 2072.53 | -16.14 | -0.77 | 2087.89 | 2096.81 | 2070.44 | 0 |
| 1742923800 | 2088.67 | 7.37 | 0.35 | 2082.55 | 2094.02 | 2058.48 | 0 |
| 1742837400 | 2081.3 | -2.01 | -0.10 | 2084.15 | 2112.12 | 2080.12 | 0 |
| 1742578200 | 2083.31 | -30.25 | -1.43 | 2115.3 | 2115.3 | 2076.01 | 0 |
| 1742491800 | 2113.56 | -22.57 | -1.06 | 2136.88 | 2136.88 | 2092.59 | 0 |
| 1742405400 | 2136.13 | -12.9 | -0.60 | 2148.5 | 2149.92 | 2125.63 | 0 |
| 1742319000 | 2149.03 | 24.64 | 1.16 | 2123.62 | 2152.14 | 2123.62 | 0 |
| 1742232600 | 2124.39 | 13.91 | 0.66 | 2111.28 | 2130.02 | 2107.56 | 0 |
| 1741973400 | 2110.48 | 40.7 | 1.97 | 2070.03 | 2110.48 | 2070.03 | 0 |
| 1741887000 | 2069.78 | -28.54 | -1.36 | 2099.41 | 2099.41 | 2048.3 | 0 |
| 1741800600 | 2098.32 | -1.1 | -0.05 | 2100.48 | 2123.31 | 2082.78 | 0 |
| 1741714200 | 2099.42 | -58.73 | -2.72 | 2158.57 | 2162.71 | 2092.48 | 0 |
| 1741627800 | 2158.15 | -21.22 | -0.97 | 2180.82 | 2184.9899 | 2149.53 | 0 |
| 1741368600 | 2179.37 | -24.86 | -1.13 | 2205.89 | 2205.89 | 2154.85 | 0 |
| 1741282200 | 2204.23 | 86.04 | 4.06 | 2121.12 | 2204.23 | 2121.12 | 0 |
| 1741195800 | 2118.19 | 53.44 | 2.59 | 2063.06 | 2137.37 | 2063.06 | 0 |
| 1741109400 | 2064.75 | -97.44 | -4.51 | 2163.4899 | 2163.4899 | 2057.94 | 0 |
| 1741023000 | 2162.19 | 33.33 | 1.57 | 2129.9 | 2180.62 | 2129.9 | 0 |
| 1740763800 | 2128.86 | 0.23 | 0.01 | 2128.21 | 2132.53 | 2101.3 | 0 |
| 1740677400 | 2128.63 | -27.13 | -1.26 | 2155.93 | 2155.93 | 2116.78 | 0 |
| 1740591000 | 2155.76 | 26.41 | 1.24 | 2129.2 | 2159.68 | 2129.2 | 0 |
| 1740504600 | 2129.35 | 2.46 | 0.12 | 2127.63 | 2134.14 | 2114.42 | 0 |
| 1740418200 | 2126.89 | 12.02 | 0.57 | 2113.8 | 2142.9899 | 2113.21 | 0 |
| 1740159000 | 2114.87 | -3.97 | -0.19 | 2119.17 | 2138.61 | 2110.88 | 0 |
| 1740072600 | 2118.84 | -4.47 | -0.21 | 2124.73 | 2139.19 | 2114.95 | 0 |
| 1739986200 | 2123.31 | -35.17 | -1.63 | 2159.08 | 2160.86 | 2118.61 | 0 |
| 1739899800 | 2158.48 | 21.55 | 1.01 | 2138.1 | 2162.76 | 2138.1 | 0 |
| 1739813400 | 2136.93 | 15.53 | 0.73 | 2122.4899 | 2141.63 | 2122.42 | 0 |
| 1739554200 | 2121.4 | 3.88 | 0.18 | 2118.6 | 2127.41 | 2105.91 | 0 |
| 1739467800 | 2117.52 | 44.76 | 2.16 | 2073.52 | 2117.52 | 2073.52 | 0 |
| 1739381400 | 2072.76 | -16.92 | -0.81 | 2088.82 | 2093.46 | 2070.11 | 0 |
| 1739295000 | 2089.68 | 23.16 | 1.12 | 2065.51 | 2090.18 | 2062.04 | 0 |
| 1739208600 | 2066.52 | 24.74 | 1.21 | 2042.18 | 2067.98 | 2042.18 | 0 |
| 1738949400 | 2041.78 | -8.67 | -0.42 | 2050.26 | 2059.3 | 2041.41 | 0 |
| 1738863000 | 2050.45 | 32.96 | 1.63 | 2017.83 | 2052.58 | 2017.83 | 0 |
| 1738776600 | 2017.49 | -8.43 | -0.42 | 2026.33 | 2026.33 | 2006.35 | 0 |
| 1738690200 | 2025.92 | 8.11 | 0.40 | 2019.08 | 2031.45 | 1986.39 | 0 |
| 1738603800 | 2017.81 | -28.29 | -1.38 | 2048 | 2048 | 1974.8 | 0 |
| 1738344600 | 2046.1 | -18.43 | -0.89 | 2064.75 | 2071.36 | 2045.71 | 0 |
| 1738258200 | 2064.53 | 12.83 | 0.63 | 2052.04 | 2075.48 | 2052.04 | 0 |
| 1738171800 | 2051.7 | 46.92 | 2.34 | 2005.95 | 2058.4699 | 2005.95 | 0 |
| 1738085400 | 2004.78 | -8.96 | -0.44 | 2014.85 | 2024.75 | 2004.78 | 0 |
| 1737999000 | 2013.74 | -1.73 | -0.09 | 2015.73 | 2016.19 | 1990.52 | 0 |
| 1737739800 | 2015.47 | -3.97 | -0.20 | 2019.2 | 2041.17 | 2010.17 | 0 |
| 1737653400 | 2019.44 | 16.32 | 0.81 | 2004.02 | 2021.2 | 2004.02 | 0 |
| 1737567000 | 2003.12 | -14.52 | -0.72 | 2018.36 | 2030.89 | 1999.35 | 0 |
| 1737480600 | 2017.64 | 10.77 | 0.54 | 2007.2 | 2023.68 | 1995.5 | 0 |
| 1737394200 | 2006.87 | 17.23 | 0.87 | 1989.24 | 2015.02 | 1987.68 | 0 |
| 1737135000 | 1989.64 | 21.28 | 1.08 | 1967.47 | 1993.83 | 1967 | 0 |
| 1737048600 | 1968.36 | -7.03 | -0.36 | 1974.5 | 1983.74 | 1959.55 | 0 |
| 1736962200 | 1975.39 | 32.13 | 1.65 | 1944.2 | 1980.65 | 1944.2 | 0 |
| 1736875800 | 1943.26 | -0.16 | -0.01 | 1943.78 | 1966.19 | 1943.26 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
