Hot Features
프리미엄
FTSEurofirst 300 Travel and Leisure Index (E4050)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.5 | 2.41272817515 | 725.32 | 743.55 | 725.31 | 0 | 0 | IX |
| 4 | 89.23 | 13.6522896617 | 653.59 | 743.55 | 650.23 | 0 | 0 | IX |
| 12 | 133.07 | 21.823698237 | 609.75 | 743.55 | 602.39 | 0 | 0 | IX |
| 26 | 110.14 | 17.4084845419 | 632.68 | 743.55 | 547.46 | 0 | 0 | IX |
| 52 | 209.22 | 39.2091454273 | 533.6 | 743.55 | 520.49 | 0 | 0 | IX |
| 156 | 134.62 | 22.1341663926 | 608.2 | 743.55 | 401.94 | 0 | 0 | IX |
| 260 | 571.02 | 332.374854482 | 171.8 | 743.55 | 171.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 731.8 | -1.18 | -0.16 | 732.98 | 734.75 | 728.33 | 0 |
| 1732037400 | 732.98 | -3.21 | -0.44 | 736.19 | 741.73 | 726.35 | 0 |
| 1731951000 | 736.19 | 1.49 | 0.20 | 734.7 | 736.62 | 729.02 | 0 |
| 1731691800 | 734.7 | -4.36 | -0.59 | 739.06 | 741.25 | 731.24 | 0 |
| 1731605400 | 739.06 | 13.74 | 1.89 | 725.32 | 741.68 | 725.31 | 0 |
| 1731519000 | 725.32 | 22.52 | 3.20 | 702.8 | 729.42 | 702.04 | 0 |
| 1731432600 | 702.8 | -4.45 | -0.63 | 707.25 | 707.97 | 695.5 | 0 |
| 1731346200 | 707.25 | 7.54 | 1.08 | 699.71 | 708.36 | 699.71 | 0 |
| 1731087000 | 699.71 | 19.62 | 2.88 | 680.09 | 701.02 | 676.9 | 0 |
| 1731000600 | 680.09 | 3.52 | 0.52 | 676.57 | 682.49 | 675.26 | 0 |
| 1730914200 | 676.57 | 23.94 | 3.67 | 652.63 | 682.78 | 652.63 | 0 |
| 1730827800 | 652.63 | -2.29 | -0.35 | 654.91999 | 655.88 | 650.97 | 0 |
| 1730741400 | 654.91999 | -7.27 | -1.10 | 662.19 | 662.19 | 651.76 | 0 |
| 1730482200 | 662.19 | 1.98 | 0.30 | 660.21 | 663.85 | 656.08 | 0 |
| 1730395800 | 660.21 | -6.15 | -0.92 | 666.36 | 666.36 | 657 | 0 |
| 1730309400 | 666.36 | 12.48 | 1.91 | 653.88 | 675.74 | 650.23 | 0 |
| 1730223000 | 653.88 | -9.66 | -1.46 | 663.54 | 663.54 | 652.82 | 0 |
| 1730136600 | 663.54 | 3.16 | 0.48 | 660.38 | 665.55999 | 658.79 | 0 |
| 1729873800 | 660.38 | -9.4 | -1.40 | 669.78 | 671.6 | 659.78 | 0 |
| 1729787400 | 669.78 | 16.19 | 2.48 | 653.59 | 673.22 | 653.11 | 0 |
| 1729701000 | 653.59 | -0.56 | -0.09 | 654.15 | 658.16 | 652.14 | 0 |
| 1729614600 | 654.15 | 4.82 | 0.74 | 649.33 | 654.15 | 644.59 | 0 |
| 1729528200 | 649.33 | -5.93 | -0.90 | 655.26 | 657.04999 | 647.83 | 0 |
| 1729269000 | 655.26 | 0.76 | 0.12 | 654.5 | 662.55999 | 654.5 | 0 |
| 1729182600 | 654.5 | 7 | 1.08 | 647.5 | 663.08 | 647.5 | 0 |
| 1729096200 | 647.5 | 4.7 | 0.73 | 642.79999 | 648.99 | 638.71 | 0 |
| 1729009800 | 642.79999 | 1.32 | 0.21 | 641.48 | 650.05999 | 641.48 | 0 |
| 1728923400 | 641.48 | -20.94 | -3.16 | 662.41999 | 662.75 | 635.58 | 0 |
| 1728664200 | 662.41999 | 7.55 | 1.15 | 654.87 | 663.46 | 654.07 | 0 |
| 1728577800 | 654.87 | 4.16 | 0.64 | 650.71 | 655.72 | 647.52 | 0 |
| 1728491400 | 650.71 | -0.47 | -0.07 | 651.17999 | 653.13 | 645.77 | 0 |
| 1728405000 | 651.17999 | -0.15 | -0.02 | 651.33 | 653.28 | 643.62 | 0 |
| 1728318600 | 651.33 | 1.67 | 0.26 | 649.66 | 654.97 | 647.65 | 0 |
| 1728059400 | 649.66 | 8.4 | 1.31 | 641.26 | 653.16999 | 640.55999 | 0 |
| 1727973000 | 641.26 | -1.68 | -0.26 | 642.94 | 642.94 | 635.41 | 0 |
| 1727886600 | 642.94 | -4.21 | -0.65 | 647.15 | 647.34 | 639.72 | 0 |
| 1727800200 | 647.15 | -1.01 | -0.16 | 648.16 | 656.08 | 643.64 | 0 |
| 1727713800 | 648.16 | -12.49 | -1.89 | 660.65 | 663.03 | 647.67999 | 0 |
| 1727454600 | 660.65 | -8.41 | -1.26 | 669.05999 | 670.02 | 659.45 | 0 |
| 1727368200 | 669.05999 | 5.87 | 0.89 | 663.19 | 672.55 | 661.38 | 0 |
| 1727281800 | 663.19 | 20.23 | 3.15 | 642.96 | 671.96 | 639.54 | 0 |
| 1727195400 | 642.96 | 2.99 | 0.47 | 639.97 | 646.13 | 639.21 | 0 |
| 1727109000 | 639.97 | 1.46 | 0.23 | 638.51 | 646.45 | 638.51 | 0 |
| 1726849800 | 638.51 | -6.61 | -1.02 | 645.12 | 645.58 | 637.21 | 0 |
| 1726763400 | 645.12 | 6.17 | 0.97 | 638.95 | 650.78 | 638.95 | 0 |
| 1726677000 | 638.95 | -0.58 | -0.09 | 639.53 | 642.49 | 638.76 | 0 |
| 1726590600 | 639.53 | 11.17 | 1.78 | 628.36 | 640.79 | 628.36 | 0 |
| 1726504200 | 628.36 | 0.31 | 0.05 | 628.04999 | 631.79999 | 624.76 | 0 |
| 1726245000 | 628.04999 | 3.47 | 0.56 | 624.58 | 628.69 | 616.38 | 0 |
| 1726158600 | 624.58 | 6.01 | 0.97 | 618.57 | 630.03 | 618.57 | 0 |
| 1726072200 | 618.57 | -0.8 | -0.13 | 619.37 | 623.52 | 615.28 | 0 |
| 1725985800 | 619.37 | -0.63 | -0.10 | 620 | 625.41 | 615.37 | 0 |
| 1725899400 | 620 | 14.09 | 2.33 | 605.91 | 623.14 | 605.04999 | 0 |
| 1725640200 | 605.91 | -3.62 | -0.59 | 609.53 | 617.65 | 604.92999 | 0 |
| 1725553800 | 609.53 | 0.84 | 0.14 | 608.69 | 613.6 | 606.57 | 0 |
| 1725467400 | 608.69 | -9.51 | -1.54 | 618.2 | 618.29 | 602.39 | 0 |
| 1725381000 | 618.2 | -3.57 | -0.57 | 621.77 | 623.96 | 613.96 | 0 |
| 1725294600 | 621.77 | 2.04 | 0.33 | 619.73 | 621.96 | 613.92999 | 0 |
| 1725035400 | 619.73 | 3.36 | 0.55 | 616.37 | 623.72 | 615.29999 | 0 |
| 1724949000 | 616.37 | 6.62 | 1.09 | 609.75 | 616.37 | 609.75 | 0 |
| 1724862600 | 609.75 | -3.9 | -0.64 | 613.65 | 616.15 | 608.63 | 0 |
| 1724776200 | 613.65 | 2.55 | 0.42 | 612.47 | 615.14 | 609.23 | 0 |
| 1724430600 | 611.1 | 1.4 | 0.23 | 609.7 | 613.77 | 609.1 | 0 |
| 1724344200 | 609.7 | 5.1 | 0.84 | 604.6 | 614.46 | 604.6 | 0 |
| 1724257800 | 604.6 | 2.03 | 0.34 | 602.57 | 606.65 | 598.98 | 0 |
