Hot Features
프리미엄
FTSEurofirst 300 Automobiles and Parts Index (E4010)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14.38 | -1.61143920123 | 892.37 | 899.11 | 859.09 | 0 | 0 | IX |
| 4 | -69.77 | -7.36156832953 | 947.76 | 951.72 | 859.09 | 0 | 0 | IX |
| 12 | -136.72 | -13.4738003962 | 1014.71 | 1017.6 | 859.09 | 0 | 0 | IX |
| 26 | -224.32 | -20.3499922889 | 1102.31 | 1109.05 | 859.09 | 0 | 0 | IX |
| 52 | -104.66 | -10.6507912278 | 982.65 | 1228.98 | 859.09 | 0 | 0 | IX |
| 156 | -180.46 | -17.0494591147 | 1058.45 | 1228.98 | 741.63 | 0 | 0 | IX |
| 260 | 685.93 | 357.143600958 | 192.06 | 1228.98 | 192.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 877.99 | -14.88 | -1.67 | 892.87 | 892.87 | 871.41 | 0 |
| 1732555800 | 892.87 | 7.18 | 0.81 | 885.69 | 899.11 | 883.92 | 0 |
| 1732296600 | 885.69 | 11.65 | 1.33 | 874.04 | 885.69 | 865.66 | 0 |
| 1732210200 | 874.04 | 0.75 | 0.09 | 873.29 | 874.12 | 859.09 | 0 |
| 1732123800 | 873.29 | -10.46 | -1.18 | 883.75 | 887.32 | 871.93 | 0 |
| 1732037400 | 883.75 | -8.62 | -0.97 | 892.37 | 895.58 | 871.62 | 0 |
| 1731951000 | 892.37 | 2.64 | 0.30 | 889.73 | 899.79 | 884.41 | 0 |
| 1731691800 | 889.73 | -1.15 | -0.13 | 890.88 | 897.94 | 882.23 | 0 |
| 1731605400 | 890.88 | 14.2 | 1.62 | 876.68 | 892.47 | 875.05 | 0 |
| 1731519000 | 876.68 | -7.31 | -0.83 | 883.99 | 883.99 | 867.03 | 0 |
| 1731432600 | 883.99 | -17.37 | -1.93 | 901.36 | 901.36 | 882.59 | 0 |
| 1731346200 | 901.36 | 13.11 | 1.48 | 888.25 | 905.07 | 887.09 | 0 |
| 1731087000 | 888.25 | -13.12 | -1.46 | 901.37 | 901.37 | 880.72 | 0 |
| 1731000600 | 901.37 | 18.54 | 2.10 | 882.83 | 906.82 | 882.83 | 0 |
| 1730914200 | 882.83 | -23.1 | -2.55 | 905.93 | 911.91 | 873.96 | 0 |
| 1730827800 | 905.93 | -16.77 | -1.82 | 922.7 | 927.06 | 901.82 | 0 |
| 1730741400 | 922.7 | -3.09 | -0.33 | 925.79 | 935.21 | 922.63 | 0 |
| 1730482200 | 925.79 | 3.33 | 0.36 | 922.46 | 929.3 | 919.77 | 0 |
| 1730395800 | 922.46 | -4 | -0.43 | 926.46 | 928.77 | 917.87 | 0 |
| 1730309400 | 926.46 | -9.23 | -0.99 | 935.69 | 935.69 | 917.47 | 0 |
| 1730223000 | 935.69 | -12.07 | -1.27 | 947.76 | 951.72 | 933.71 | 0 |
| 1730136600 | 947.76 | 1.01 | 0.11 | 946.75 | 956.47 | 938.17 | 0 |
| 1729873800 | 946.75 | 0.64 | 0.07 | 946.11 | 950.45 | 935.42 | 0 |
| 1729787400 | 946.11 | 1 | 0.11 | 945.11 | 965.7 | 943.77 | 0 |
| 1729701000 | 945.11 | 3.78 | 0.40 | 941.33 | 955.35 | 941.33 | 0 |
| 1729614600 | 941.33 | 5.27 | 0.56 | 936.06 | 942.2 | 933.64 | 0 |
| 1729528200 | 936.06 | -8.07 | -0.85 | 944.13 | 949.62 | 935.57 | 0 |
| 1729269000 | 944.13 | 7.87 | 0.84 | 936.26 | 951.07 | 936.26 | 0 |
| 1729182600 | 936.26 | 3.98 | 0.43 | 932.28 | 942.25 | 931.41 | 0 |
| 1729096200 | 932.28 | -2.26 | -0.24 | 934.54 | 934.93 | 924.14 | 0 |
| 1729009800 | 934.54 | -7.18 | -0.76 | 941.72 | 943.36 | 929.35 | 0 |
| 1728923400 | 941.72 | 8.56 | 0.92 | 933.16 | 944.68 | 933.03 | 0 |
| 1728664200 | 933.16 | 2.7 | 0.29 | 930.46 | 933.16 | 918.8 | 0 |
| 1728577800 | 930.46 | -2.8 | -0.30 | 933.26 | 934.09 | 925.03 | 0 |
| 1728491400 | 933.26 | 9.07 | 0.98 | 924.19 | 934.44 | 921.37 | 0 |
| 1728405000 | 924.19 | -7.3 | -0.78 | 931.49 | 931.49 | 916.02 | 0 |
| 1728318600 | 931.49 | 1.08 | 0.12 | 930.41 | 933.88 | 921.48 | 0 |
| 1728059400 | 930.41 | 13.67 | 1.49 | 916.74 | 936.9 | 915.2 | 0 |
| 1727973000 | 916.74 | -18.01 | -1.93 | 934.75 | 934.75 | 914.12 | 0 |
| 1727886600 | 934.75 | -3.62 | -0.39 | 938.37 | 946.34 | 932.82 | 0 |
| 1727800200 | 938.37 | -11.33 | -1.19 | 949.7 | 953.1 | 936.14 | 0 |
| 1727713800 | 949.7 | -38.07 | -3.85 | 987.77 | 987.77 | 947.45 | 0 |
| 1727454600 | 987.77 | 18.86 | 1.95 | 968.91 | 991.53 | 968.91 | 0 |
| 1727368200 | 968.91 | 21.58 | 2.28 | 947.33 | 972.6 | 947.33 | 0 |
| 1727281800 | 947.33 | -14.2 | -1.48 | 961.53 | 962.04 | 947.18 | 0 |
| 1727195400 | 961.53 | 9.94 | 1.04 | 951.59 | 969.2 | 951.59 | 0 |
| 1727109000 | 951.59 | 18.04 | 1.93 | 933.55 | 951.59 | 929.78 | 0 |
| 1726849800 | 933.55 | -33.08 | -3.42 | 966.63 | 966.63 | 932.2 | 0 |
| 1726763400 | 966.63 | 21.48 | 2.27 | 945.15 | 971.6 | 945.15 | 0 |
| 1726677000 | 945.15 | 0.73 | 0.08 | 944.42 | 948.9 | 943.26 | 0 |
| 1726590600 | 944.42 | 7.4 | 0.79 | 937.02 | 951.15 | 937.02 | 0 |
| 1726504200 | 937.02 | -8.65 | -0.91 | 945.67 | 945.67 | 934.85 | 0 |
| 1726245000 | 945.67 | 14.25 | 1.53 | 931.42 | 949.27 | 931.42 | 0 |
| 1726158600 | 931.42 | 1.64 | 0.18 | 929.78 | 943.08 | 924.81 | 0 |
| 1726072200 | 929.78 | 1.88 | 0.20 | 927.9 | 933.45 | 921.57 | 0 |
| 1725985800 | 927.9 | -37.73 | -3.91 | 965.63 | 965.63 | 924.25 | 0 |
| 1725899400 | 965.63 | 0.65 | 0.07 | 964.98 | 971.36 | 961.5 | 0 |
| 1725640200 | 964.98 | -18.44 | -1.88 | 983.42 | 983.44 | 962.84 | 0 |
| 1725553800 | 983.42 | -5.96 | -0.60 | 989.38 | 996.47 | 983.42 | 0 |
| 1725467400 | 989.38 | -11.47 | -1.15 | 1000.85 | 1000.85 | 983.17 | 0 |
| 1725381000 | 1000.85 | -13.86 | -1.37 | 1014.71 | 1017.6 | 998.73 | 0 |
| 1725294600 | 1014.71 | -3.13 | -0.31 | 1017.84 | 1019.32 | 1004.79 | 0 |
| 1725035400 | 1017.84 | 0.69 | 0.07 | 1017.15 | 1021.75 | 1016.09 | 0 |
| 1724949000 | 1017.15 | 7.78 | 0.77 | 1009.37 | 1019.66 | 1008.68 | 0 |
| 1724862600 | 1009.37 | -5.79 | -0.57 | 1015.16 | 1018.03 | 1009.37 | 0 |
| 1724776200 | 1015.16 | 6.19 | 0.61 | 1009.4 | 1021.8 | 1009.4 | 0 |
