Hot Features
프리미엄
FTSEurofirst 300 Eurozone Automobiles and Parts Index (EB4010)
FTSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.48 | -1.56382591829 | 989.88 | 993.36 | 943.27 | 0 | 0 | IX |
| 4 | 40.03 | 4.28417008252 | 934.37 | 996.87 | 927.98 | 0 | 0 | IX |
| 12 | 65.57 | 7.21477063917 | 908.83 | 996.87 | 876.41 | 0 | 0 | IX |
| 26 | 24.24 | 2.55114928012 | 950.16 | 1041.77 | 876.41 | 0 | 0 | IX |
| 52 | -104.59 | -9.69332431255 | 1078.99 | 1251.67 | 876.41 | 0 | 0 | IX |
| 156 | -48.19 | -4.71254363919 | 1022.59 | 1251.67 | 751.43 | 0 | 0 | IX |
| 260 | 782.34 | 407.341455795 | 192.06 | 1251.67 | 192.06 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738863000 | 988.7 | 13.65 | 1.40 | 975.05 | 990.04 | 970.7 | 0 |
| 1738776600 | 975.05 | -11.06 | -1.12 | 986.11 | 986.11 | 965.8 | 0 |
| 1738690200 | 986.11 | 19.78 | 2.05 | 966.33 | 990.98 | 953.39 | 0 |
| 1738603800 | 966.33 | -21.64 | -2.19 | 987.97 | 987.97 | 943.27 | 0 |
| 1738344600 | 987.97 | -1.91 | -0.19 | 989.88 | 992.4 | 984.73 | 0 |
| 1738258200 | 989.88 | 7.74 | 0.79 | 982.14 | 990.75 | 980.95 | 0 |
| 1738171800 | 982.14 | 0.75 | 0.08 | 981.39 | 986.87 | 979.05 | 0 |
| 1738085400 | 981.39 | 0.04 | 0.00 | 981.35 | 996.87 | 979.71 | 0 |
| 1737999000 | 981.35 | 8.35 | 0.86 | 973 | 983 | 969.14 | 0 |
| 1737739800 | 973 | 10.82 | 1.12 | 962.18 | 985.52 | 962.18 | 0 |
| 1737653400 | 962.18 | -5.28 | -0.55 | 967.46 | 971.03 | 960.47 | 0 |
| 1737567000 | 967.46 | 1.18 | 0.12 | 966.28 | 974.14 | 962.64 | 0 |
| 1737480600 | 966.28 | -7.07 | -0.73 | 973.35 | 973.35 | 963.06 | 0 |
| 1737394200 | 973.35 | 11.34 | 1.18 | 962.01 | 979.84 | 953.82 | 0 |
| 1737135000 | 962.01 | 9.23 | 0.97 | 952.78 | 969.99 | 952.78 | 0 |
| 1737048600 | 952.78 | -6.42 | -0.67 | 959.2 | 969.41 | 952.78 | 0 |
| 1736962200 | 959.2 | 17.46 | 1.85 | 941.74 | 961.93 | 940.86 | 0 |
| 1736875800 | 941.74 | 7.11 | 0.76 | 934.63 | 952.92 | 934.63 | 0 |
| 1736789400 | 934.63 | -6.92 | -0.73 | 935.92 | 939.3 | 927.98 | 0 |
| 1736530200 | 941.55 | 7.18 | 0.77 | 934.37 | 954.94 | 929.97 | 0 |
| 1736443800 | 934.37 | -6.27 | -0.67 | 940.64 | 940.64 | 928.79 | 0 |
| 1736357400 | 940.64 | -8.6 | -0.91 | 949.24 | 949.83 | 934.21 | 0 |
| 1736271000 | 949.24 | 0.96 | 0.10 | 948.28 | 951.57 | 940.69 | 0 |
| 1736184600 | 948.28 | 26.64 | 2.89 | 921.64 | 966.11 | 921.64 | 0 |
| 1735925400 | 921.64 | -15.09 | -1.61 | 936.73 | 936.73 | 917.72 | 0 |
| 1735839000 | 936.73 | -6.98 | -0.74 | 943.71 | 945.53 | 924.14 | 0 |
| 1735666200 | 943.71 | 1.08 | 0.11 | 942.63 | 944.02 | 942.33 | 0 |
| 1735579800 | 942.63 | -0.63 | -0.07 | 943.26 | 946.95 | 937.43 | 0 |
| 1735320600 | 943.26 | 13.14 | 1.41 | 930.12 | 943.26 | 929.08 | 0 |
| 1735061400 | 930.12 | 1.46 | 0.16 | 928.66 | 930.69 | 928.66 | 0 |
| 1734975000 | 928.66 | -8.82 | -0.94 | 937.48 | 937.48 | 924.32 | 0 |
| 1734715800 | 937.48 | 3.97 | 0.43 | 933.51 | 938.33 | 920.61 | 0 |
| 1734629400 | 933.51 | -12.37 | -1.31 | 945.88 | 949.68 | 933.51 | 0 |
| 1734543000 | 945.88 | 1.64 | 0.17 | 944.24 | 952.99 | 944.24 | 0 |
| 1734456600 | 944.24 | -1.97 | -0.21 | 946.21 | 950.27 | 938.52 | 0 |
| 1734370200 | 946.21 | -28.65 | -2.94 | 974.86 | 974.86 | 941.09 | 0 |
| 1734111000 | 974.86 | 5.5 | 0.57 | 969.36 | 985.87 | 969.36 | 0 |
| 1734024600 | 969.36 | 7.62 | 0.79 | 961.74 | 971.17 | 961.74 | 0 |
| 1733938200 | 961.74 | -2.26 | -0.23 | 964 | 965.9 | 957.64 | 0 |
| 1733851800 | 964 | 8.46 | 0.89 | 955.54 | 967.68 | 953.35 | 0 |
| 1733765400 | 955.54 | 11.21 | 1.19 | 944.33 | 958.83 | 944.33 | 0 |
| 1733506200 | 944.33 | 16.66 | 1.80 | 927.67 | 944.4 | 927.67 | 0 |
| 1733419800 | 927.67 | 12.02 | 1.31 | 915.65 | 929.73 | 915.65 | 0 |
| 1733333400 | 915.65 | 12.44 | 1.38 | 903.21 | 922.86 | 903.21 | 0 |
| 1733247000 | 903.21 | 0.47 | 0.05 | 902.74 | 909.52 | 900.38 | 0 |
| 1733160600 | 902.74 | -1.36 | -0.15 | 904.1 | 908.12 | 883.12 | 0 |
| 1732901400 | 904.1 | 6.78 | 0.76 | 897.32 | 904.1 | 891.59 | 0 |
| 1732815000 | 897.32 | 4.14 | 0.46 | 893.18 | 901.98 | 893.18 | 0 |
| 1732728600 | 893.18 | -2.51 | -0.28 | 895.69 | 895.69 | 884.25 | 0 |
| 1732642200 | 895.69 | -15.18 | -1.67 | 910.87 | 910.87 | 888.98 | 0 |
| 1732555800 | 910.87 | 7.33 | 0.81 | 903.54 | 917.23 | 901.74 | 0 |
| 1732296600 | 903.54 | 11.88 | 1.33 | 891.66 | 903.54 | 883.11 | 0 |
| 1732210200 | 891.66 | 0.76 | 0.09 | 890.9 | 891.74 | 876.41 | 0 |
| 1732123800 | 890.9 | -10.66 | -1.18 | 901.56 | 905.21 | 889.51 | 0 |
| 1732037400 | 901.56 | -8.8 | -0.97 | 910.36 | 913.64 | 889.19 | 0 |
| 1731951000 | 910.36 | 2.69 | 0.30 | 907.67 | 917.93 | 902.24 | 0 |
| 1731691800 | 907.67 | -1.16 | -0.13 | 908.83 | 916.04 | 900.02 | 0 |
| 1731605400 | 908.83 | 14.47 | 1.62 | 894.36 | 910.47 | 892.69 | 0 |
| 1731519000 | 894.36 | -7.45 | -0.83 | 901.81 | 901.81 | 884.51 | 0 |
| 1731432600 | 901.81 | -17.72 | -1.93 | 919.53 | 919.53 | 900.38 | 0 |
| 1731346200 | 919.53 | 13.37 | 1.48 | 906.16 | 923.32 | 904.97 | 0 |
| 1731087000 | 906.16 | -13.38 | -1.46 | 919.54 | 919.54 | 898.47 | 0 |
| 1731000600 | 919.54 | 18.91 | 2.10 | 900.63 | 925.1 | 900.63 | 0 |
