Hot Features
프리미엄
FTSEurofirst 300 Food Beverage and Tobacco Index (E4510)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.26 | 2.33289316481 | 954.18 | 986.62 | 952.99 | 0 | 0 | IX |
| 4 | 57.4 | 6.24564763231 | 919.04 | 986.62 | 911.88 | 0 | 0 | IX |
| 12 | 30.01 | 3.17086313832 | 946.43 | 986.62 | 900.52 | 0 | 0 | IX |
| 26 | -23.64 | -2.36381089513 | 1000.08 | 1033.65 | 900.52 | 0 | 0 | IX |
| 52 | -75 | -7.13307464049 | 1051.44 | 1066.7 | 900.52 | 0 | 0 | IX |
| 156 | -225.06 | -18.7315855181 | 1201.5 | 1263.34 | 900.52 | 0 | 0 | IX |
| 260 | 874.29 | 855.888399413 | 102.15 | 1284.39 | 102.15 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 976.44 | -5.89 | -0.60 | 981.48 | 983.12 | 975.67 | 0 |
| 1739467800 | 982.33 | 18.04 | 1.87 | 964.55 | 986.62 | 959.46 | 0 |
| 1739381400 | 964.29 | 8.96 | 0.94 | 954.83 | 971.09 | 954.83 | 0 |
| 1739295000 | 955.33 | 1.43 | 0.15 | 952.99 | 958.89 | 952.99 | 0 |
| 1739208600 | 953.9 | 0.85 | 0.09 | 954.18 | 957.61 | 953.9 | 0 |
| 1738949400 | 953.05 | -0.92 | -0.10 | 952.94 | 958.31 | 952.42 | 0 |
| 1738863000 | 953.97 | 10.52 | 1.12 | 944.03 | 956.64 | 944.03 | 0 |
| 1738776600 | 943.45 | -3.14 | -0.33 | 946.54 | 947.14 | 938.43 | 0 |
| 1738690200 | 946.59 | -6.22 | -0.65 | 953.21 | 953.21 | 942.61 | 0 |
| 1738603800 | 952.81 | -0.39 | -0.04 | 956.61 | 956.61 | 945.12 | 0 |
| 1738344600 | 953.2 | -4.58 | -0.48 | 957.9 | 961.42 | 952.65 | 0 |
| 1738258200 | 957.78 | 5.59 | 0.59 | 952.55 | 959.13 | 949.68 | 0 |
| 1738171800 | 952.19 | -5.69 | -0.59 | 959.03 | 959.03 | 949.06 | 0 |
| 1738085400 | 957.88 | 8.74 | 0.92 | 950.23 | 962.92 | 950.23 | 0 |
| 1737999000 | 949.14 | 25.14 | 2.72 | 925.73 | 949.83 | 925.73 | 0 |
| 1737739800 | 924 | 5.35 | 0.58 | 917.87 | 924.93 | 916.88 | 0 |
| 1737653400 | 918.65 | 4.78 | 0.52 | 914.79 | 918.65 | 913.41 | 0 |
| 1737567000 | 913.87 | -6.19 | -0.67 | 920.31 | 921.36 | 911.88 | 0 |
| 1737480600 | 920.06 | 0.08 | 0.01 | 920.98 | 920.98 | 914.77 | 0 |
| 1737394200 | 919.98 | 1 | 0.11 | 919.04 | 921.64 | 915.71 | 0 |
| 1737135000 | 918.98 | 9.04 | 0.99 | 909.63 | 920.17 | 909.63 | 0 |
| 1737048600 | 909.94 | 5.23 | 0.58 | 904.26 | 910.03 | 903.51 | 0 |
| 1736962200 | 904.71 | 0.88 | 0.10 | 905.16 | 908.31 | 900.52 | 0 |
| 1736875800 | 903.83 | -6.05 | -0.66 | 909.43 | 913.34 | 903.06 | 0 |
| 1736789400 | 909.88 | -4.42 | -0.48 | 913.33 | 913.33 | 905.39 | 0 |
| 1736530200 | 914.3 | -19.34 | -2.07 | 933.64 | 933.64 | 914.19 | 0 |
| 1736443800 | 933.64 | 1.59 | 0.17 | 932.05 | 935.51 | 928.43 | 0 |
| 1736357400 | 932.05 | -0.15 | -0.02 | 932.2 | 934.89 | 925.63 | 0 |
| 1736271000 | 932.2 | 5.65 | 0.61 | 926.55 | 934.5 | 923.82 | 0 |
| 1736184600 | 926.55 | -1.48 | -0.16 | 928.03 | 928.03 | 917.53 | 0 |
| 1735925400 | 928.03 | -8.49 | -0.91 | 936.52 | 937.41 | 925.99 | 0 |
| 1735839000 | 936.52 | 4.2 | 0.45 | 932.32 | 938.35 | 930.13 | 0 |
| 1735666200 | 932.32 | 5.21 | 0.56 | 927.11 | 932.82 | 926.6 | 0 |
| 1735579800 | 927.11 | -3.55 | -0.38 | 930.66 | 932.34 | 924.49 | 0 |
| 1735320600 | 930.66 | 5.74 | 0.62 | 924.92 | 932.03 | 921.6 | 0 |
| 1735061400 | 924.92 | 0.8 | 0.09 | 924.12 | 927.5 | 924.12 | 0 |
| 1734975000 | 924.12 | -2.47 | -0.27 | 926.59 | 928.71 | 921.75 | 0 |
| 1734715800 | 926.59 | -4.39 | -0.47 | 930.98 | 930.98 | 920.17 | 0 |
| 1734629400 | 930.98 | -1.68 | -0.18 | 932.66 | 933.61 | 924.69 | 0 |
| 1734543000 | 932.66 | -6.54 | -0.70 | 939.2 | 939.51 | 928.44 | 0 |
| 1734456600 | 939.2 | -5.05 | -0.53 | 944.25 | 944.25 | 933.42 | 0 |
| 1734370200 | 944.25 | -6.28 | -0.66 | 950.53 | 950.86 | 940.29 | 0 |
| 1734111000 | 950.53 | 0.84 | 0.09 | 949.69 | 951.38 | 946.92 | 0 |
| 1734024600 | 949.69 | 2.12 | 0.22 | 947.57 | 952.66 | 945.54 | 0 |
| 1733938200 | 947.57 | 4.89 | 0.52 | 942.68 | 948.79 | 941.19 | 0 |
| 1733851800 | 942.68 | -2.46 | -0.26 | 945.14 | 947.41 | 941.23 | 0 |
| 1733765400 | 945.14 | 0.45 | 0.05 | 944.69 | 947.21 | 938.92 | 0 |
| 1733506200 | 944.69 | -0.23 | -0.02 | 944.92 | 949.69 | 943.61 | 0 |
| 1733419800 | 944.92 | 3.98 | 0.42 | 940.94 | 945.23 | 939.84 | 0 |
| 1733333400 | 940.94 | -2.51 | -0.27 | 943.45 | 944.01 | 938.48 | 0 |
| 1733247000 | 943.45 | -5.34 | -0.56 | 948.79 | 950.28 | 942.07 | 0 |
| 1733160600 | 948.79 | 4.39 | 0.46 | 944.4 | 952.52 | 943.92 | 0 |
| 1732901400 | 944.4 | 0.22 | 0.02 | 944.18 | 944.4 | 937.49 | 0 |
| 1732815000 | 944.18 | -0.67 | -0.07 | 944.85 | 948.81 | 941.08 | 0 |
| 1732728600 | 944.85 | 3.92 | 0.42 | 940.93 | 945.8 | 939.31 | 0 |
| 1732642200 | 940.93 | -4.65 | -0.49 | 945.58 | 946.78 | 934.23 | 0 |
| 1732555800 | 945.58 | -0.85 | -0.09 | 946.43 | 951.91 | 943.18 | 0 |
| 1732296600 | 946.43 | 8.97 | 0.96 | 937.46 | 947.83 | 937.46 | 0 |
| 1732210200 | 937.46 | -4.58 | -0.49 | 942.04 | 942.04 | 935.35 | 0 |
| 1732123800 | 942.04 | 1.64 | 0.17 | 940.4 | 944.36 | 937.69 | 0 |
| 1732037400 | 940.4 | -4.45 | -0.47 | 944.85 | 952.9 | 934.61 | 0 |
| 1731951000 | 944.85 | 4.55 | 0.48 | 940.3 | 945.6 | 939.86 | 0 |
