Hot Features
프리미엄
FTSEurofirst 300 Automobiles and Parts Index (E4010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -40.24 | -3.89677044497 | 1032.65 | 1032.65 | 945.73 | 0 | 0 | IX |
| 4 | 36.63 | 3.83247190776 | 955.78 | 1037.87 | 945.73 | 0 | 0 | IX |
| 12 | 49.67 | 5.26868489721 | 942.74 | 1037.87 | 899.59 | 0 | 0 | IX |
| 26 | 8.99 | 0.914156718391 | 983.42 | 1037.87 | 859.09 | 0 | 0 | IX |
| 52 | -178.43 | -15.2394861809 | 1170.84 | 1228.98 | 859.09 | 0 | 0 | IX |
| 156 | 147.17 | 17.4116227344 | 845.24 | 1228.98 | 741.63 | 0 | 0 | IX |
| 260 | 800.35 | 416.718733729 | 192.06 | 1228.98 | 192.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 972.98 | 20.53 | 2.16 | 952.45 | 990.55 | 952.45 | 0 |
| 1741109400 | 952.45 | -54.11 | -5.38 | 1006.56 | 1006.56 | 945.73 | 0 |
| 1741023000 | 1006.56 | 7.83 | 0.78 | 998.73 | 1027.08 | 991.71 | 0 |
| 1740763800 | 998.73 | 4.08 | 0.41 | 994.65 | 1001.96 | 978.83 | 0 |
| 1740677400 | 994.65 | -38 | -3.68 | 1032.65 | 1032.65 | 989.94 | 0 |
| 1740591000 | 1032.65 | 6.5 | 0.63 | 1026.15 | 1033.95 | 1020.36 | 0 |
| 1740504600 | 1026.15 | 5 | 0.49 | 1021.15 | 1032.43 | 1012.56 | 0 |
| 1740418200 | 1021.15 | 8.6 | 0.85 | 1012.55 | 1025.46 | 1012.55 | 0 |
| 1740159000 | 1012.55 | -0.58 | -0.06 | 1013.13 | 1018.81 | 1007.44 | 0 |
| 1740072600 | 1013.13 | -6.38 | -0.63 | 1019.51 | 1024.69 | 1008.94 | 0 |
| 1739986200 | 1019.51 | -14.19 | -1.37 | 1033.7 | 1034.56 | 1017.31 | 0 |
| 1739899800 | 1033.7 | 0.82 | 0.08 | 1032.88 | 1037.8699 | 1030.31 | 0 |
| 1739813400 | 1032.88 | 6.08 | 0.59 | 1026.8 | 1035.64 | 1023.85 | 0 |
| 1739554200 | 1026.8 | 8.81 | 0.87 | 1017.99 | 1033.82 | 1007.44 | 0 |
| 1739467800 | 1017.99 | 44.9 | 4.61 | 973.09 | 1020.38 | 973.09 | 0 |
| 1739381400 | 973.09 | 4.76 | 0.49 | 968.33 | 979.45 | 968.33 | 0 |
| 1739295000 | 968.33 | 3.07 | 0.32 | 965.26 | 970.47 | 958.71 | 0 |
| 1739208600 | 965.26 | 10.12 | 1.06 | 955.14 | 967.59 | 955.14 | 0 |
| 1738949400 | 955.14 | -14.02 | -1.45 | 969.16 | 973.73 | 952.2 | 0 |
| 1738863000 | 969.16 | 13.38 | 1.40 | 955.78 | 970.48 | 951.52 | 0 |
| 1738776600 | 955.78 | -10.85 | -1.12 | 966.63 | 966.63 | 946.71 | 0 |
| 1738690200 | 966.63 | 19.4 | 2.05 | 947.23 | 971.4 | 934.55 | 0 |
| 1738603800 | 947.23 | -21.22 | -2.19 | 968.45 | 968.45 | 924.63 | 0 |
| 1738344600 | 968.45 | -1.87 | -0.19 | 970.32 | 972.79 | 965.27 | 0 |
| 1738258200 | 970.32 | 7.59 | 0.79 | 962.73 | 971.17 | 961.57 | 0 |
| 1738171800 | 962.73 | 0.74 | 0.08 | 961.99 | 967.36 | 959.7 | 0 |
| 1738085400 | 961.99 | 0.03 | 0.00 | 961.96 | 977.17 | 960.35 | 0 |
| 1737999000 | 961.96 | 8.19 | 0.86 | 953.77 | 963.57 | 949.99 | 0 |
| 1737739800 | 953.77 | 10.6 | 1.12 | 943.17 | 966.05 | 943.17 | 0 |
| 1737653400 | 943.17 | -5.17 | -0.55 | 948.34 | 951.84 | 941.49 | 0 |
| 1737567000 | 948.34 | 1.15 | 0.12 | 947.19 | 954.89 | 943.62 | 0 |
| 1737480600 | 947.19 | -6.93 | -0.73 | 954.12 | 954.12 | 944.03 | 0 |
| 1737394200 | 954.12 | 11.12 | 1.18 | 943 | 960.48 | 934.97 | 0 |
| 1737135000 | 943 | 9.04 | 0.97 | 933.96 | 950.82 | 933.96 | 0 |
| 1737048600 | 933.96 | -6.29 | -0.67 | 940.25 | 950.25 | 933.96 | 0 |
| 1736962200 | 940.25 | 17.12 | 1.85 | 923.13 | 942.92 | 922.26 | 0 |
| 1736875800 | 923.13 | 6.97 | 0.76 | 916.16 | 934.09 | 916.16 | 0 |
| 1736789400 | 916.16 | -6.79 | -0.74 | 917.43 | 920.74 | 909.64 | 0 |
| 1736530200 | 922.95 | 7.04 | 0.77 | 915.91 | 936.07 | 911.6 | 0 |
| 1736443800 | 915.91 | -6.15 | -0.67 | 922.06 | 922.06 | 910.44 | 0 |
| 1736357400 | 922.06 | -8.42 | -0.90 | 930.48 | 931.06 | 915.75 | 0 |
| 1736271000 | 930.48 | 0.94 | 0.10 | 929.54 | 932.77 | 922.1 | 0 |
| 1736184600 | 929.54 | 26.11 | 2.89 | 903.43 | 947.01 | 903.43 | 0 |
| 1735925400 | 903.43 | -14.79 | -1.61 | 918.22 | 918.22 | 899.59 | 0 |
| 1735839000 | 918.22 | -6.84 | -0.74 | 925.06 | 926.84 | 905.87 | 0 |
| 1735666200 | 925.06 | 1.06 | 0.11 | 924 | 925.36 | 923.71 | 0 |
| 1735579800 | 924 | -0.62 | -0.07 | 924.62 | 928.24 | 918.91 | 0 |
| 1735320600 | 924.62 | 12.88 | 1.41 | 911.74 | 924.62 | 910.72 | 0 |
| 1735061400 | 911.74 | 1.43 | 0.16 | 910.31 | 912.3 | 910.31 | 0 |
| 1734975000 | 910.31 | -8.64 | -0.94 | 918.95 | 918.95 | 906.05 | 0 |
| 1734715800 | 918.95 | 3.89 | 0.43 | 915.06 | 919.78 | 902.42 | 0 |
| 1734629400 | 915.06 | -12.13 | -1.31 | 927.19 | 930.92 | 915.06 | 0 |
| 1734543000 | 927.19 | 1.6 | 0.17 | 925.59 | 934.16 | 925.59 | 0 |
| 1734456600 | 925.59 | -1.93 | -0.21 | 927.52 | 931.49 | 919.97 | 0 |
| 1734370200 | 927.52 | -28.08 | -2.94 | 955.6 | 955.6 | 922.5 | 0 |
| 1734111000 | 955.6 | 5.4 | 0.57 | 950.2 | 966.39 | 950.2 | 0 |
| 1734024600 | 950.2 | 7.46 | 0.79 | 942.74 | 951.97 | 942.74 | 0 |
| 1733938200 | 942.74 | -2.21 | -0.23 | 944.95 | 946.81 | 938.72 | 0 |
| 1733851800 | 944.95 | 8.3 | 0.89 | 936.65 | 948.56 | 934.51 | 0 |
| 1733765400 | 936.65 | 10.98 | 1.19 | 925.67 | 939.88 | 925.67 | 0 |
| 1733506200 | 925.67 | 16.33 | 1.80 | 909.34 | 925.74 | 909.34 | 0 |
