Hot Features
프리미엄
FTSEurofirst 300 Industrial Goods and Services Index (E5020)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.89 | -1.66222525274 | 1437.23 | 1437.23 | 1410.98 | 0 | 0 | IX |
| 4 | 35.07 | 2.54449418474 | 1378.27 | 1454.03 | 1351.05 | 0 | 0 | IX |
| 12 | 52.58 | 3.86401716688 | 1360.76 | 1454.03 | 1351.05 | 0 | 0 | IX |
| 26 | 84.01 | 6.31972497424 | 1329.33 | 1454.03 | 1211.45 | 0 | 0 | IX |
| 52 | 208.67 | 17.3217561656 | 1204.67 | 1454.03 | 1173.71 | 0 | 0 | IX |
| 156 | 207.93 | 17.2497324562 | 1205.41 | 1454.03 | 848.53 | 0 | 0 | IX |
| 260 | 1258.66 | 813.718644944 | 154.68 | 1454.03 | 154.68 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 1413.34 | -4.01 | -0.28 | 1417.35 | 1422.02 | 1410.98 | 0 |
| 1734370200 | 1417.35 | 1.2 | 0.08 | 1416.15 | 1420.18 | 1412.88 | 0 |
| 1734111000 | 1416.15 | -9.87 | -0.69 | 1426.02 | 1429.08 | 1412.93 | 0 |
| 1734024600 | 1426.02 | -6.71 | -0.47 | 1432.73 | 1434.51 | 1424.76 | 0 |
| 1733938200 | 1432.73 | 14.08 | 0.99 | 1418.65 | 1434.94 | 1416.91 | 0 |
| 1733851800 | 1418.65 | -18.58 | -1.29 | 1437.23 | 1437.23 | 1418.65 | 0 |
| 1733765400 | 1437.23 | -7.71 | -0.53 | 1444.94 | 1454.03 | 1435.19 | 0 |
| 1733506200 | 1444.94 | 3.28 | 0.23 | 1441.66 | 1447.8 | 1437.77 | 0 |
| 1733419800 | 1441.66 | -5.83 | -0.40 | 1447.49 | 1448.33 | 1437.43 | 0 |
| 1733333400 | 1447.49 | 16.9 | 1.18 | 1430.59 | 1449.04 | 1430.59 | 0 |
| 1733247000 | 1430.59 | 9.77 | 0.69 | 1420.82 | 1433.65 | 1420.5 | 0 |
| 1733160600 | 1420.82 | 18.35 | 1.31 | 1402.47 | 1420.82 | 1397.79 | 0 |
| 1732901400 | 1402.47 | 10.86 | 0.78 | 1391.6099 | 1403.75 | 1389.8 | 0 |
| 1732815000 | 1391.6099 | 11.36 | 0.82 | 1380.25 | 1395.23 | 1380.25 | 0 |
| 1732728600 | 1380.25 | -3.27 | -0.24 | 1383.52 | 1384.94 | 1374.2 | 0 |
| 1732642200 | 1383.52 | -6.87 | -0.49 | 1390.39 | 1390.71 | 1377.15 | 0 |
| 1732555800 | 1390.39 | -3.47 | -0.25 | 1393.8599 | 1403.72 | 1388.53 | 0 |
| 1732296600 | 1393.8599 | 13.66 | 0.99 | 1380.2 | 1396.1199 | 1372.5 | 0 |
| 1732210200 | 1380.2 | 14.54 | 1.06 | 1365.66 | 1381.53 | 1359.42 | 0 |
| 1732123800 | 1365.66 | -4.42 | -0.32 | 1370.08 | 1382.3699 | 1363.56 | 0 |
| 1732037400 | 1370.08 | -8.19 | -0.59 | 1378.27 | 1381.18 | 1351.05 | 0 |
| 1731951000 | 1378.27 | -1.99 | -0.14 | 1380.26 | 1383.5 | 1369.81 | 0 |
| 1731691800 | 1380.26 | -12.53 | -0.90 | 1392.79 | 1392.79 | 1378.89 | 0 |
| 1731605400 | 1392.79 | 9.64 | 0.70 | 1383.15 | 1402.1199 | 1383.15 | 0 |
| 1731519000 | 1383.15 | -2.27 | -0.16 | 1385.42 | 1386.81 | 1371.2 | 0 |
| 1731432600 | 1385.42 | -39.68 | -2.78 | 1425.1 | 1425.1 | 1385.42 | 0 |
| 1731346200 | 1425.1 | 25.07 | 1.79 | 1400.03 | 1428.29 | 1400.03 | 0 |
| 1731087000 | 1400.03 | -12.75 | -0.90 | 1412.78 | 1419.47 | 1396.95 | 0 |
| 1731000600 | 1412.78 | 15.73 | 1.13 | 1397.05 | 1417.48 | 1387.8699 | 0 |
| 1730914200 | 1397.05 | 6.46 | 0.46 | 1390.59 | 1428.6199 | 1390.59 | 0 |
| 1730827800 | 1390.59 | 17.9 | 1.30 | 1372.69 | 1391.46 | 1366.13 | 0 |
| 1730741400 | 1372.69 | -8.03 | -0.58 | 1380.72 | 1384.18 | 1370.43 | 0 |
| 1730482200 | 1380.72 | 14.38 | 1.05 | 1366.34 | 1383.93 | 1366.14 | 0 |
| 1730395800 | 1366.34 | -16.28 | -1.18 | 1382.6199 | 1382.74 | 1361.84 | 0 |
| 1730309400 | 1382.6199 | -10.98 | -0.79 | 1393.6 | 1393.6 | 1372.65 | 0 |
| 1730223000 | 1393.6 | -9.15 | -0.65 | 1402.75 | 1408.21 | 1390.5 | 0 |
| 1730136600 | 1402.75 | 9.82 | 0.70 | 1392.93 | 1405.6099 | 1390.89 | 0 |
| 1729873800 | 1392.93 | 2.86 | 0.21 | 1390.07 | 1396.97 | 1384.9 | 0 |
| 1729787400 | 1390.07 | -3 | -0.22 | 1393.07 | 1398.22 | 1390.07 | 0 |
| 1729701000 | 1393.07 | -6.16 | -0.44 | 1399.23 | 1400.52 | 1388.89 | 0 |
| 1729614600 | 1399.23 | -2.79 | -0.20 | 1402.02 | 1403.47 | 1389.28 | 0 |
| 1729528200 | 1402.02 | -8.47 | -0.60 | 1410.49 | 1412.35 | 1397.97 | 0 |
| 1729269000 | 1410.49 | 0.72 | 0.05 | 1409.77 | 1411.8 | 1402.63 | 0 |
| 1729182600 | 1409.77 | 21.29 | 1.53 | 1388.48 | 1415.97 | 1388.24 | 0 |
| 1729096200 | 1388.48 | -0.89 | -0.06 | 1389.3699 | 1393.23 | 1379.53 | 0 |
| 1729009800 | 1389.3699 | -10.41 | -0.74 | 1399.78 | 1409.77 | 1386.68 | 0 |
| 1728923400 | 1399.78 | 12.45 | 0.90 | 1387.33 | 1399.78 | 1386.67 | 0 |
| 1728664200 | 1387.33 | 13.23 | 0.96 | 1374.1 | 1389.06 | 1368.99 | 0 |
| 1728577800 | 1374.1 | -16.64 | -1.20 | 1390.74 | 1391.46 | 1367.6 | 0 |
| 1728491400 | 1390.74 | 13.59 | 0.99 | 1377.15 | 1392.13 | 1375.07 | 0 |
| 1728405000 | 1377.15 | -1.9 | -0.14 | 1379.05 | 1381.35 | 1365.78 | 0 |
| 1728318600 | 1379.05 | -1.26 | -0.09 | 1380.31 | 1387.82 | 1369.58 | 0 |
| 1728059400 | 1380.31 | 6.62 | 0.48 | 1373.69 | 1387.69 | 1369.32 | 0 |
| 1727973000 | 1373.69 | -12.02 | -0.87 | 1385.71 | 1385.71 | 1369.2 | 0 |
| 1727886600 | 1385.71 | 3.7 | 0.27 | 1382.01 | 1390.52 | 1376.03 | 0 |
| 1727800200 | 1382.01 | -5.31 | -0.38 | 1387.32 | 1399.09 | 1376.57 | 0 |
| 1727713800 | 1387.32 | -12.83 | -0.92 | 1400.15 | 1400.15 | 1382.6099 | 0 |
| 1727454600 | 1400.15 | 0.01 | 0.00 | 1400.14 | 1404.01 | 1392 | 0 |
| 1727368200 | 1400.14 | 22.69 | 1.65 | 1377.45 | 1404.04 | 1377.34 | 0 |
| 1727281800 | 1377.45 | 7.45 | 0.54 | 1370 | 1379.08 | 1362.1 | 0 |
| 1727195400 | 1370 | 9.24 | 0.68 | 1360.76 | 1376.31 | 1359.34 | 0 |
| 1727109000 | 1360.76 | 10.19 | 0.75 | 1350.57 | 1361.76 | 1345.56 | 0 |
| 1726849800 | 1350.57 | -19.99 | -1.46 | 1370.56 | 1370.56 | 1347.88 | 0 |
| 1726763400 | 1370.56 | 34.61 | 2.59 | 1335.95 | 1371.81 | 1335.95 | 0 |
| 1726677000 | 1335.95 | -4.22 | -0.31 | 1340.17 | 1341.24 | 1332.02 | 0 |
