Hot Features
프리미엄
FTSEurofirst 300 Eurozone Retail Index (EB4040)
FTSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.15 | 3.19069419789 | 1070.3 | 1110.95 | 1066.64 | 0 | 0 | IX |
| 4 | 100.81 | 10.0444382448 | 1003.64 | 1110.95 | 978.03 | 0 | 0 | IX |
| 12 | 28.05 | 2.60590858417 | 1076.4 | 1144.69 | 978.03 | 0 | 0 | IX |
| 26 | 166.34 | 17.7313961049 | 938.11 | 1144.69 | 928.65 | 0 | 0 | IX |
| 52 | 307.08 | 38.5116069077 | 797.37 | 1144.69 | 786.29 | 0 | 0 | IX |
| 156 | 416.8 | 60.6122300589 | 687.65 | 1144.69 | 442.26 | 0 | 0 | IX |
| 260 | 970.04 | 721.702254297 | 134.41 | 1144.69 | 134.41 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1104.45 | 1.63 | 0.15 | 1102.82 | 1110.95 | 1099.98 | 0 |
| 1739467800 | 1102.82 | 1.62 | 0.15 | 1101.2 | 1109.73 | 1095.1 | 0 |
| 1739381400 | 1101.2 | 13.42 | 1.23 | 1087.78 | 1103.63 | 1087.38 | 0 |
| 1739295000 | 1087.78 | 5.28 | 0.49 | 1082.5 | 1091.85 | 1081.28 | 0 |
| 1739208600 | 1082.5 | 12.2 | 1.14 | 1070.3 | 1084.53 | 1066.64 | 0 |
| 1738949400 | 1070.3 | -1.63 | -0.15 | 1071.93 | 1083.31 | 1068.68 | 0 |
| 1738863000 | 1071.93 | 11.79 | 1.11 | 1060.14 | 1074.3699 | 1052.82 | 0 |
| 1738776600 | 1060.14 | -3.66 | -0.34 | 1063.8 | 1064.2 | 1048.76 | 0 |
| 1738690200 | 1063.8 | 12.2 | 1.16 | 1051.6 | 1071.1199 | 1043.88 | 0 |
| 1738603800 | 1051.6 | -19.92 | -1.86 | 1071.52 | 1071.52 | 1046.73 | 0 |
| 1738344600 | 1071.52 | -0.41 | -0.04 | 1071.93 | 1079.65 | 1068.68 | 0 |
| 1738258200 | 1071.93 | 25.61 | 2.45 | 1046.32 | 1073.96 | 1042.66 | 0 |
| 1738171800 | 1046.32 | 28.05 | 2.75 | 1018.27 | 1051.2 | 1018.27 | 0 |
| 1738085400 | 1018.27 | 30.49 | 3.09 | 987.78 | 1019.9 | 983.11 | 0 |
| 1737999000 | 987.78 | -6.3 | -0.63 | 994.08 | 994.49 | 983.72 | 0 |
| 1737739800 | 994.08 | 4.26 | 0.43 | 989.82 | 996.52 | 983.31 | 0 |
| 1737653400 | 989.82 | 0.61 | 0.06 | 989.21 | 994.29 | 978.03 | 0 |
| 1737567000 | 989.21 | 3.87 | 0.39 | 985.34 | 1000.59 | 983.52 | 0 |
| 1737480600 | 985.34 | -9.56 | -0.96 | 994.9 | 997.54 | 984.73 | 0 |
| 1737394200 | 994.9 | -8.74 | -0.87 | 1003.64 | 1009.12 | 994.49 | 0 |
| 1737135000 | 1003.64 | 7.52 | 0.75 | 996.12 | 1007.09 | 996.12 | 0 |
| 1737048600 | 996.12 | -25.81 | -2.53 | 1021.93 | 1036.56 | 995.51 | 0 |
| 1736962200 | 1021.93 | 18.7 | 1.86 | 1003.23 | 1027.6199 | 1002.42 | 0 |
| 1736875800 | 1003.23 | 9.15 | 0.92 | 994.08 | 1008.72 | 994.08 | 0 |
| 1736789400 | 994.08 | -25 | -2.45 | 999.78 | 1009.94 | 993.68 | 0 |
| 1736530200 | 1019.08 | -19.52 | -1.88 | 1038.6 | 1042.66 | 1013.19 | 0 |
| 1736443800 | 1038.6 | 8.54 | 0.83 | 1030.06 | 1041.03 | 1022.74 | 0 |
| 1736357400 | 1030.06 | -3.25 | -0.31 | 1033.31 | 1038.6 | 1020.71 | 0 |
| 1736271000 | 1033.31 | -1.63 | -0.16 | 1034.94 | 1043.88 | 1023.56 | 0 |
| 1736184600 | 1034.94 | 19.11 | 1.88 | 1015.83 | 1036.56 | 1014.82 | 0 |
| 1735925400 | 1015.83 | -6.91 | -0.68 | 1022.74 | 1026.81 | 1015.22 | 0 |
| 1735839000 | 1022.74 | 13.82 | 1.37 | 1008.92 | 1023.96 | 1000.99 | 0 |
| 1735666200 | 1008.92 | 0 | 0.00 | 1008.92 | 1011.36 | 1007.5 | 0 |
| 1735579800 | 1008.92 | -3.86 | -0.38 | 1012.78 | 1023.56 | 1007.5 | 0 |
| 1735320600 | 1012.78 | 6.5 | 0.65 | 1006.28 | 1014.61 | 1004.45 | 0 |
| 1735061400 | 1006.28 | 1.42 | 0.14 | 1004.86 | 1008.92 | 1004.86 | 0 |
| 1734975000 | 1004.86 | -12.6 | -1.24 | 1017.46 | 1017.46 | 1004.86 | 0 |
| 1734715800 | 1017.46 | 13.21 | 1.32 | 1004.25 | 1019.9 | 994.49 | 0 |
| 1734629400 | 1004.25 | -18.09 | -1.77 | 1022.34 | 1022.34 | 999.78 | 0 |
| 1734543000 | 1022.34 | 2.04 | 0.20 | 1020.3 | 1026.81 | 1010.34 | 0 |
| 1734456600 | 1020.3 | -3.66 | -0.36 | 1023.96 | 1039.82 | 1015.43 | 0 |
| 1734370200 | 1023.96 | 3.66 | 0.36 | 1020.3 | 1023.96 | 1009.33 | 0 |
| 1734111000 | 1020.3 | 10.77 | 1.07 | 1009.53 | 1028.43 | 1009.53 | 0 |
| 1734024600 | 1009.53 | -29.47 | -2.84 | 1039 | 1039 | 1005.26 | 0 |
| 1733938200 | 1039 | -72.76 | -6.54 | 1111.76 | 1111.76 | 1037.38 | 0 |
| 1733851800 | 1111.76 | -10.98 | -0.98 | 1122.74 | 1125.59 | 1110.14 | 0 |
| 1733765400 | 1122.74 | -11.79 | -1.04 | 1134.53 | 1134.53 | 1120.71 | 0 |
| 1733506200 | 1134.53 | 0.81 | 0.07 | 1133.72 | 1138.19 | 1126.81 | 0 |
| 1733419800 | 1133.72 | -4.06 | -0.36 | 1137.78 | 1144.69 | 1130.8699 | 0 |
| 1733333400 | 1137.78 | 22.76 | 2.04 | 1115.02 | 1142.66 | 1115.02 | 0 |
| 1733247000 | 1115.02 | 23.99 | 2.20 | 1091.03 | 1115.02 | 1091.03 | 0 |
| 1733160600 | 1091.03 | 30.48 | 2.87 | 1060.55 | 1091.03 | 1058.51 | 0 |
| 1732901400 | 1060.55 | 7.32 | 0.70 | 1053.23 | 1060.55 | 1048.76 | 0 |
| 1732815000 | 1053.23 | -0.41 | -0.04 | 1053.64 | 1061.3599 | 1050.79 | 0 |
| 1732728600 | 1053.64 | -16.66 | -1.56 | 1070.3 | 1070.71 | 1045.91 | 0 |
| 1732642200 | 1070.3 | -7.32 | -0.68 | 1077.6199 | 1077.6199 | 1065.83 | 0 |
| 1732555800 | 1077.6199 | 1.22 | 0.11 | 1076.4 | 1084.94 | 1075.59 | 0 |
| 1732296600 | 1076.4 | 23.58 | 2.24 | 1052.82 | 1076.4 | 1052.82 | 0 |
| 1732210200 | 1052.82 | 10.57 | 1.01 | 1042.25 | 1054.04 | 1036.56 | 0 |
| 1732123800 | 1042.25 | 4.06 | 0.39 | 1038.19 | 1052.01 | 1037.78 | 0 |
| 1732037400 | 1038.19 | -3.66 | -0.35 | 1041.85 | 1041.85 | 1017.86 | 0 |
| 1731951000 | 1041.85 | 4.88 | 0.47 | 1036.97 | 1041.85 | 1031.28 | 0 |
