Hot Features
프리미엄
FTSEurofirst 300 Basic Materials Index (E3X55)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -130 | -4.96310125108 | 2619.33 | 2619.33 | 2346.97 | 0 | 0 | IX |
| 4 | -365.49 | -12.80255848 | 2854.82 | 2923.53 | 2346.97 | 0 | 0 | IX |
| 12 | -283.03 | -10.2089916173 | 2772.36 | 2965.68 | 2346.97 | 0 | 0 | IX |
| 26 | -499.35 | -16.7080450232 | 2988.68 | 3009.25 | 2346.97 | 0 | 0 | IX |
| 52 | -567.35 | -18.5609877383 | 3056.68 | 3181.98 | 2346.97 | 0 | 0 | IX |
| 156 | -885.51 | -26.2385772363 | 3374.84 | 3418.83 | 2346.97 | 0 | 0 | IX |
| 260 | 2344.13 | 1614.41460055 | 145.2 | 3418.83 | 145.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2489.33 | 25.2 | 1.02 | 2460.36 | 2502.18 | 2431.73 | 0 |
| 1744302600 | 2464.13 | 80.29 | 3.37 | 2393.17 | 2572.28 | 2393.17 | 0 |
| 1744216200 | 2383.84 | -66.41 | -2.71 | 2443.5 | 2443.5 | 2349.44 | 0 |
| 1744129800 | 2450.25 | 43.83 | 1.82 | 2404.9899 | 2488.75 | 2404.9899 | 0 |
| 1744043400 | 2406.42 | -106.92 | -4.25 | 2511.1 | 2512.82 | 2346.9699 | 0 |
| 1743784200 | 2513.34 | -106.61 | -4.07 | 2619.33 | 2619.33 | 2494.96 | 0 |
| 1743697800 | 2619.95 | -101.24 | -3.72 | 2721.9 | 2721.9 | 2616.61 | 0 |
| 1743611400 | 2721.19 | -8.78 | -0.32 | 2730.86 | 2730.86 | 2705.76 | 0 |
| 1743525000 | 2729.9699 | 30.01 | 1.11 | 2700.8 | 2737.7399 | 2700.8 | 0 |
| 1743438600 | 2699.96 | -60.02 | -2.17 | 2760.44 | 2760.44 | 2681.35 | 0 |
| 1743183000 | 2759.98 | -33.53 | -1.20 | 2794.1 | 2804.19 | 2755.27 | 0 |
| 1743096600 | 2793.51 | -33.44 | -1.18 | 2830.92 | 2830.92 | 2779.39 | 0 |
| 1743010200 | 2826.95 | -21.55 | -0.76 | 2846.73 | 2860.34 | 2822.98 | 0 |
| 1742923800 | 2848.5 | 21.83 | 0.77 | 2827.21 | 2851.6 | 2824.2399 | 0 |
| 1742837400 | 2826.67 | 8.94 | 0.32 | 2818.85 | 2862.94 | 2818.85 | 0 |
| 1742578200 | 2817.73 | -49.37 | -1.72 | 2865.43 | 2865.43 | 2811.7399 | 0 |
| 1742491800 | 2867.1 | -32.57 | -1.12 | 2900.48 | 2909.65 | 2857.1 | 0 |
| 1742405400 | 2899.67 | -7.69 | -0.26 | 2910.19 | 2910.19 | 2881.43 | 0 |
| 1742319000 | 2907.36 | 11.54 | 0.40 | 2894.42 | 2923.53 | 2894.42 | 0 |
| 1742232600 | 2895.82 | 10.1 | 0.35 | 2887.56 | 2906.44 | 2880.89 | 0 |
| 1741973400 | 2885.7199 | 32.12 | 1.13 | 2854.82 | 2903.07 | 2854.82 | 0 |
| 1741887000 | 2853.6 | 5.5 | 0.19 | 2853.86 | 2866.06 | 2829.04 | 0 |
| 1741800600 | 2848.1 | 9.39 | 0.33 | 2839.98 | 2873.27 | 2828.1 | 0 |
| 1741714200 | 2838.71 | -61.39 | -2.12 | 2895.4 | 2927.67 | 2835.53 | 0 |
| 1741627800 | 2900.1 | -13.56 | -0.47 | 2917.19 | 2941.64 | 2893.12 | 0 |
| 1741368600 | 2913.66 | -28.37 | -0.96 | 2943.4699 | 2943.4699 | 2881.53 | 0 |
| 1741282200 | 2942.03 | 21.33 | 0.73 | 2920.41 | 2960.84 | 2902.57 | 0 |
| 1741195800 | 2920.7 | 68.27 | 2.39 | 2843.7399 | 2942.9899 | 2843.7399 | 0 |
| 1741109400 | 2852.43 | -53.8 | -1.85 | 2906.45 | 2906.45 | 2841.4 | 0 |
| 1741023000 | 2906.23 | 39.97 | 1.39 | 2866.56 | 2929.05 | 2847.98 | 0 |
| 1740763800 | 2866.26 | 5.47 | 0.19 | 2859 | 2873.28 | 2817.9899 | 0 |
| 1740677400 | 2860.79 | -34.43 | -1.19 | 2895.76 | 2895.76 | 2850.79 | 0 |
| 1740591000 | 2895.2199 | 42.61 | 1.49 | 2852.41 | 2895.2199 | 2852.41 | 0 |
| 1740504600 | 2852.61 | -27.04 | -0.94 | 2879.8 | 2880.59 | 2847.46 | 0 |
| 1740418200 | 2879.65 | -28.5 | -0.98 | 2904.71 | 2906.81 | 2866.19 | 0 |
| 1740159000 | 2908.15 | 34.4 | 1.20 | 2874.31 | 2922.9899 | 2874.31 | 0 |
| 1740072600 | 2873.75 | 5.43 | 0.19 | 2868.36 | 2908.45 | 2867.68 | 0 |
| 1739986200 | 2868.32 | -71.04 | -2.42 | 2940.92 | 2940.92 | 2861.63 | 0 |
| 1739899800 | 2939.36 | -5.04 | -0.17 | 2947.02 | 2949.23 | 2931.48 | 0 |
| 1739813400 | 2944.4 | 5.58 | 0.19 | 2939.82 | 2952.86 | 2930.6 | 0 |
| 1739554200 | 2938.82 | 19.01 | 0.65 | 2919.69 | 2965.68 | 2915.05 | 0 |
| 1739467800 | 2919.81 | 60.23 | 2.11 | 2860.56 | 2920.55 | 2860.56 | 0 |
| 1739381400 | 2859.58 | 8.56 | 0.30 | 2851.14 | 2875.6 | 2839.7 | 0 |
| 1739295000 | 2851.02 | -28.48 | -0.99 | 2876.27 | 2876.27 | 2838.29 | 0 |
| 1739208600 | 2879.5 | 6.55 | 0.23 | 2875.33 | 2881.04 | 2864.51 | 0 |
| 1738949400 | 2872.95 | -14.06 | -0.49 | 2886.5 | 2902.71 | 2870.65 | 0 |
| 1738863000 | 2887.01 | 81.62 | 2.91 | 2806.04 | 2891.36 | 2806.04 | 0 |
| 1738776600 | 2805.39 | -4.37 | -0.16 | 2809.51 | 2813.8 | 2790.7 | 0 |
| 1738690200 | 2809.76 | 15.4 | 0.55 | 2795.31 | 2812.98 | 2780.51 | 0 |
| 1738603800 | 2794.36 | -33.82 | -1.20 | 2835.02 | 2835.02 | 2767.02 | 0 |
| 1738344600 | 2828.18 | -10.03 | -0.35 | 2838.42 | 2854.75 | 2823.6 | 0 |
| 1738258200 | 2838.21 | 26.86 | 0.96 | 2812.56 | 2846.29 | 2803.06 | 0 |
| 1738171800 | 2811.35 | -8.82 | -0.31 | 2822.81 | 2822.81 | 2798.3 | 0 |
| 1738085400 | 2820.17 | -7.92 | -0.28 | 2831.58 | 2842.17 | 2820.17 | 0 |
| 1737999000 | 2828.09 | -13.02 | -0.46 | 2843.34 | 2843.34 | 2807.65 | 0 |
| 1737739800 | 2841.11 | 22.58 | 0.80 | 2817 | 2870.84 | 2817 | 0 |
| 1737653400 | 2818.53 | -4.18 | -0.15 | 2824.07 | 2824.07 | 2802.98 | 0 |
| 1737567000 | 2822.71 | -8.52 | -0.30 | 2831.88 | 2840.51 | 2812.14 | 0 |
| 1737480600 | 2831.23 | -21.1 | -0.74 | 2853.3 | 2853.3 | 2825.83 | 0 |
| 1737394200 | 2852.33 | 29.76 | 1.05 | 2822.32 | 2859.44 | 2815.05 | 0 |
| 1737135000 | 2822.57 | 46.79 | 1.69 | 2772.36 | 2833.28 | 2772.36 | 0 |
| 1737048600 | 2775.78 | 10.65 | 0.39 | 2762.41 | 2792.83 | 2762.41 | 0 |
| 1736962200 | 2765.13 | 29.42 | 1.08 | 2738.13 | 2775.65 | 2734.69 | 0 |
| 1736875800 | 2735.71 | -3.88 | -0.14 | 2738.58 | 2780.4899 | 2730.9899 | 0 |
| 1736789400 | 2739.59 | 18.43 | 0.68 | 2726.7199 | 2747.19 | 2718.13 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
