기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FTSEurofirst 80 Index | EF80 | FTSE 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
6,773.29 | 6,773.29 | 6,829.95 | 6,812.93 | 6,773.29 |
EF80 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 6,563.79 | 6,829.95 | 6,563.79 | 0.00 | 0 | 249.14 | 3.80% |
1개월 | 6,640.64 | 6,829.95 | 6,527.04 | 0.00 | 0 | 172.29 | 2.59% |
3개월 | 6,362.08 | 6,843.65 | 6,362.08 | 0.00 | 0 | 450.85 | 7.09% |
6개월 | 5,732.57 | 6,843.65 | 5,681.12 | 0.00 | 0 | 1,080.36 | 18.85% |
1년 | 5,860.22 | 6,843.65 | 5,404.06 | 0.00 | 0 | 952.71 | 16.26% |
3년 | 5,528.28 | 6,843.65 | 4,450.06 | 0.00 | 0 | 1,284.65 | 23.24% |
5년 | 4,652.48 | 6,843.65 | 3,163.86 | 0.00 | 0 | 2,160.45 | 46.44% |
EF80 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 6,812.93 | 39.64 | 0.59% | 6,773.29 | 6,829.95 | 6,773.29 | 0 |
10 5월(5) 2024 | 6,773.29 | 18.63 | 0.28% | 6,754.66 | 6,777.29 | 6,722.19 | 0 |
09 5월(5) 2024 | 6,754.66 | 27.28 | 0.41% | 6,727.38 | 6,766.88 | 6,727.38 | 0 |
08 5월(5) 2024 | 6,727.38 | 124.14 | 1.88% | 6,646.03 | 6,729.07 | 6,646.03 | 0 |
04 5월(5) 2024 | 6,603.24 | 39.45 | 0.60% | 6,563.79 | 6,635.03 | 6,563.79 | 0 |
03 5월(5) 2024 | 6,563.79 | -33.89 | -0.51% | 6,597.68 | 6,597.68 | 6,558.84 | 0 |
02 5월(5) 2024 | 6,597.68 | 0.00 | 0.00% | 6,597.68 | 6,597.68 | 6,597.68 | 0 |
01 5월(5) 2024 | 6,597.68 | -75.20 | -1.13% | 6,672.88 | 6,683.53 | 6,590.96 | 0 |
30 4월(4) 2024 | 6,672.88 | -20.82 | -0.31% | 6,693.70 | 6,723.19 | 6,672.88 | 0 |
27 4월(4) 2024 | 6,693.70 | 81.86 | 1.24% | 6,611.84 | 6,709.37 | 6,611.84 | 0 |
26 4월(4) 2024 | 6,611.84 | -62.91 | -0.94% | 6,674.75 | 6,676.85 | 6,561.00 | 0 |
25 4월(4) 2024 | 6,674.75 | -20.10 | -0.30% | 6,694.85 | 6,726.88 | 6,663.67 | 0 |
24 4월(4) 2024 | 6,694.85 | 92.03 | 1.39% | 6,602.82 | 6,698.84 | 6,602.82 | 0 |
23 4월(4) 2024 | 6,602.82 | 28.72 | 0.44% | 6,574.10 | 6,621.22 | 6,573.60 | 0 |
20 4월(4) 2024 | 6,574.10 | -20.09 | -0.30% | 6,594.19 | 6,594.19 | 6,527.04 | 0 |
19 4월(4) 2024 | 6,594.19 | 32.01 | 0.49% | 6,562.18 | 6,602.08 | 6,555.32 | 0 |
18 4월(4) 2024 | 6,562.18 | -8.97 | -0.14% | 6,571.15 | 6,630.24 | 6,544.34 | 0 |
17 4월(4) 2024 | 6,571.15 | -86.66 | -1.30% | 6,657.81 | 6,657.81 | 6,546.63 | 0 |
16 4월(4) 2024 | 6,657.81 | 28.49 | 0.43% | 6,629.32 | 6,725.31 | 6,629.32 | 0 |
13 4월(4) 2024 | 6,629.32 | -11.32 | -0.17% | 6,640.64 | 6,717.78 | 6,604.47 | 0 |