Hot Features
프리미엄
FTSEurofirst 300 Eurozone Industrial Goods and Services Index (EB5020)
FTSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.57 | -0.14343925302 | 1094.54 | 1105.98 | 1068.13 | 0 | 0 | IX |
| 4 | -22.33 | -2.00215188738 | 1115.3 | 1132.7 | 1068.13 | 0 | 0 | IX |
| 12 | 27.82 | 2.61183870816 | 1065.15 | 1132.7 | 1013.9 | 0 | 0 | IX |
| 26 | -25.05 | -2.24056814726 | 1118.02 | 1132.7 | 943.53 | 0 | 0 | IX |
| 52 | 187.27 | 20.6768245556 | 905.7 | 1132.7 | 899.27 | 0 | 0 | IX |
| 156 | 83.33 | 8.25343686859 | 1009.64 | 1132.7 | 687.96 | 0 | 0 | IX |
| 260 | 937.54 | 603.19114714 | 155.43 | 1132.7 | 155.43 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1092.97 | -3.9 | -0.36 | 1096.8699 | 1096.8699 | 1087.69 | 0 |
| 1732555800 | 1096.8699 | 1.09 | 0.10 | 1095.78 | 1105.98 | 1095.72 | 0 |
| 1732296600 | 1095.78 | 6.64 | 0.61 | 1089.14 | 1098.51 | 1077.51 | 0 |
| 1732210200 | 1089.14 | 9.01 | 0.83 | 1080.13 | 1090.43 | 1072.07 | 0 |
| 1732123800 | 1080.13 | -4.82 | -0.44 | 1084.95 | 1095.8699 | 1077.48 | 0 |
| 1732037400 | 1084.95 | -9.59 | -0.88 | 1094.54 | 1094.59 | 1068.13 | 0 |
| 1731951000 | 1094.54 | -4.15 | -0.38 | 1098.69 | 1101.29 | 1090.05 | 0 |
| 1731691800 | 1098.69 | -9.28 | -0.84 | 1107.97 | 1109.53 | 1097.02 | 0 |
| 1731605400 | 1107.97 | 16.04 | 1.47 | 1091.93 | 1115.7 | 1091.93 | 0 |
| 1731519000 | 1091.93 | 1.52 | 0.14 | 1090.41 | 1094.84 | 1080.99 | 0 |
| 1731432600 | 1090.41 | -35.59 | -3.16 | 1126 | 1126 | 1090.41 | 0 |
| 1731346200 | 1126 | 22.57 | 2.05 | 1103.43 | 1128.22 | 1103.43 | 0 |
| 1731087000 | 1103.43 | -12.06 | -1.08 | 1115.49 | 1121.4 | 1100.34 | 0 |
| 1731000600 | 1115.49 | 11.28 | 1.02 | 1104.21 | 1119.06 | 1092.3699 | 0 |
| 1730914200 | 1104.21 | -1.4 | -0.13 | 1105.6099 | 1132.7 | 1101.01 | 0 |
| 1730827800 | 1105.6099 | 14.72 | 1.35 | 1090.89 | 1106.72 | 1085.82 | 0 |
| 1730741400 | 1090.89 | -9.56 | -0.87 | 1100.45 | 1101.77 | 1089.94 | 0 |
| 1730482200 | 1100.45 | 11.57 | 1.06 | 1088.88 | 1103.23 | 1088.88 | 0 |
| 1730395800 | 1088.88 | -11.29 | -1.03 | 1100.17 | 1100.17 | 1085.89 | 0 |
| 1730309400 | 1100.17 | -6.76 | -0.61 | 1106.93 | 1106.93 | 1091.4 | 0 |
| 1730223000 | 1106.93 | -8.37 | -0.75 | 1115.3 | 1122.1199 | 1106.3599 | 0 |
| 1730136600 | 1115.3 | 7.54 | 0.68 | 1107.76 | 1117.18 | 1104.3599 | 0 |
| 1729873800 | 1107.76 | 2.26 | 0.20 | 1105.5 | 1111.68 | 1100.46 | 0 |
| 1729787400 | 1105.5 | -0.48 | -0.04 | 1105.98 | 1112.39 | 1104.6 | 0 |
| 1729701000 | 1105.98 | -7.32 | -0.66 | 1113.3 | 1113.89 | 1102.8599 | 0 |
| 1729614600 | 1113.3 | -2.48 | -0.22 | 1115.78 | 1117 | 1105.2 | 0 |
| 1729528200 | 1115.78 | -6.89 | -0.61 | 1122.67 | 1123.89 | 1111.97 | 0 |
| 1729269000 | 1122.67 | 3.05 | 0.27 | 1119.6199 | 1122.93 | 1114.46 | 0 |
| 1729182600 | 1119.6199 | 22.66 | 2.07 | 1096.96 | 1124.42 | 1096.96 | 0 |
| 1729096200 | 1096.96 | -0.88 | -0.08 | 1097.84 | 1102.79 | 1090.84 | 0 |
| 1729009800 | 1097.84 | -6.33 | -0.57 | 1104.17 | 1112.06 | 1094.09 | 0 |
| 1728923400 | 1104.17 | 10.66 | 0.97 | 1093.51 | 1104.39 | 1093.51 | 0 |
| 1728664200 | 1093.51 | 12.41 | 1.15 | 1081.1 | 1094.7 | 1077.18 | 0 |
| 1728577800 | 1081.1 | -12.3 | -1.12 | 1093.4 | 1093.4 | 1075.45 | 0 |
| 1728491400 | 1093.4 | 13.06 | 1.21 | 1080.34 | 1094.1 | 1077.6 | 0 |
| 1728405000 | 1080.34 | -1.98 | -0.18 | 1082.32 | 1083.24 | 1070.04 | 0 |
| 1728318600 | 1082.32 | 0.6 | 0.06 | 1081.72 | 1087.47 | 1072.8599 | 0 |
| 1728059400 | 1081.72 | 6.69 | 0.62 | 1075.03 | 1087.18 | 1069.81 | 0 |
| 1727973000 | 1075.03 | -9.31 | -0.86 | 1084.34 | 1084.34 | 1070.82 | 0 |
| 1727886600 | 1084.34 | 0.07 | 0.01 | 1084.27 | 1090.83 | 1076.3699 | 0 |
| 1727800200 | 1084.27 | -5.42 | -0.50 | 1089.69 | 1098.88 | 1078.69 | 0 |
| 1727713800 | 1089.69 | -13 | -1.18 | 1102.69 | 1102.69 | 1087.76 | 0 |
| 1727454600 | 1102.69 | -2.47 | -0.22 | 1105.16 | 1108.18 | 1095.02 | 0 |
| 1727368200 | 1105.16 | 21.03 | 1.94 | 1084.13 | 1106.21 | 1084.13 | 0 |
| 1727281800 | 1084.13 | 2.77 | 0.26 | 1081.3599 | 1087.3599 | 1074.32 | 0 |
| 1727195400 | 1081.3599 | 9.57 | 0.89 | 1071.79 | 1086.51 | 1070.04 | 0 |
| 1727109000 | 1071.79 | 7.87 | 0.74 | 1063.92 | 1073.05 | 1058.99 | 0 |
| 1726849800 | 1063.92 | -15.02 | -1.39 | 1078.94 | 1079.6199 | 1062.68 | 0 |
| 1726763400 | 1078.94 | 30.11 | 2.87 | 1048.83 | 1078.94 | 1048.83 | 0 |
| 1726677000 | 1048.83 | -2.97 | -0.28 | 1051.8 | 1053 | 1045.45 | 0 |
| 1726590600 | 1051.8 | 7.61 | 0.73 | 1044.19 | 1059.15 | 1044.19 | 0 |
| 1726504200 | 1044.19 | -4.96 | -0.47 | 1049.15 | 1050.45 | 1043.6199 | 0 |
| 1726245000 | 1049.15 | 3.92 | 0.38 | 1045.23 | 1051.89 | 1042.54 | 0 |
| 1726158600 | 1045.23 | 16.89 | 1.64 | 1028.34 | 1048.43 | 1028.34 | 0 |
| 1726072200 | 1028.34 | -0.08 | -0.01 | 1028.42 | 1036.84 | 1019.12 | 0 |
| 1725985800 | 1028.42 | 0.94 | 0.09 | 1027.48 | 1035.28 | 1023.28 | 0 |
| 1725899400 | 1027.48 | 13.01 | 1.28 | 1014.47 | 1032.98 | 1014.47 | 0 |
| 1725640200 | 1014.47 | -17.56 | -1.70 | 1032.03 | 1039.93 | 1013.9 | 0 |
| 1725553800 | 1032.03 | -10.65 | -1.02 | 1042.68 | 1042.96 | 1029.84 | 0 |
| 1725467400 | 1042.68 | -8.04 | -0.77 | 1050.72 | 1050.72 | 1035.26 | 0 |
| 1725381000 | 1050.72 | -14.43 | -1.35 | 1065.15 | 1069.59 | 1047.64 | 0 |
| 1725294600 | 1065.15 | -3.97 | -0.37 | 1069.1199 | 1069.1199 | 1056.91 | 0 |
| 1725035400 | 1069.1199 | -1.99 | -0.19 | 1071.1099 | 1074.69 | 1069.1199 | 0 |
| 1724949000 | 1071.1099 | 10.14 | 0.96 | 1060.97 | 1071.1099 | 1060.19 | 0 |
| 1724862600 | 1060.97 | 5.43 | 0.51 | 1055.54 | 1068.45 | 1055.54 | 0 |
| 1724776200 | 1055.54 | -2.48 | -0.23 | 1057.25 | 1058.63 | 1052.92 | 0 |
