IT0005561532 20250915 13.052【I09537】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005561532 20250915 13.052 (I09537)
IT0005561532 20250915 13.052 (I09537) 과거

IT0005561532 20250915 13.052 (I09537)

85.21

1.71

(2.05%)

마감 19 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	85.21	1.71	2.05	84.22	85.28	84.14	130
1737046500	83.5	-0.49	-0.58	84.41	84.45	82.69	0
1736960100	83.99	-0.21	-0.25	84.11	84.68	82.94	120
1736873700	84.2	0.93	1.12	84.18	85.76	83.74	0
1736787300	83.27	-1.66	-1.95	84.09	84.09	82.28	40
1736528100	84.93	-0.11	-0.13	84.23	85.6	84.11	140
1736441700	85.04	-3.6	-4.06	86.15	86.72	85.04	0
1736355300	88.64	-0.58	-0.65	88.94	89.33	88.04	1
1736268900	89.22	1.45	1.65	87.24	89.26	87.13	0
1736182500	87.77	0.65	0.75	87.76	88.17	86.29	162
1735923300	87.12	-3.18	-3.52	89.94	89.94	86.85	150
1735836900	90.3	0.2	0.22	90.83	91.25	90.15	0
1735577700	90.1	0.3	0.33	90.2	90.52	89.88	0
1735318500	89.8	-0.18	-0.20	90.57	90.57	89.75	0
1734972900	89.98	0.61	0.68	89.39	90.01	89.29	0
1734713700	89.37	-1.94	-2.12	90.64	90.64	88.58	50
1734627300	91.31	-0.3	-0.33	91.34	91.97	91.31	0
1734540900	91.61	2.12	2.37	90	91.66	89.79	0
1734454500	89.49	0.29	0.33	89.22	90.22	89.22	0
1734368100	89.2	-0.26	-0.29	89.87	89.87	88.76	0
1734108900	89.46	0.11	0.12	89.45	90.07	89.31	100
1734022500	89.35	1.85	2.11	88.3	89.64	88.16	0
1733936100	87.5	-1.1	-1.24	87.91	88.23	87.34	25
1733849700	88.6	0.69	0.78	87.77	89.23	87.77	170
1733763300	87.91	-0.3	-0.34	87.91	87.97	87.35	0
1733504100	88.21	0.44	0.50	88.17	89.42	88.04	170
1733417700	87.77	2.65	3.11	85.7	88	85.7	60
1733331300	85.12	0.03	0.04	85.24	86.13	85.07	0
1733244900	85.09	-0.23	-0.27	85.56	85.86	84.87	0
1733158500	85.32	-0.74	-0.86	85.71	86.08	84.94	0
1732899300	86.06	-0.13	-0.15	86.54	86.54	85.77	10
1732812900	86.19	1.4	1.65	85.52	86.62	85.52	0
1732726500	84.79	-1.81	-2.09	86.26	86.26	84.79	40
1732640100	86.6	-1.18	-1.34	86.86	87.3	86.29	50
1732553700	87.78	2.37	2.77	86.39	87.78	86.08	0
1732294500	85.41	-0.68	-0.79	85.81	86.26	85.15	200
1732208100	86.09	1.64	1.94	84.35	86.34	83.08	70
1732121700	84.45	-1.29	-1.50	85.82	85.96	84.32	0
1732035300	85.74	-0.45	-0.52	86.41	86.41	84.12	80
1731948900	86.19	-0.77	-0.89	86.93	87.18	86.17	0
1731689700	86.96	0.13	0.15	86.69	87.98	86.6	100
1731603300	86.83	1.23	1.44	85.77	86.88	85.49	20
1731516900	85.6	0.16	0.19	85.36	86.24	85.36	0
1731430500	85.44	-1.84	-2.11	86.52	86.86	85.44	60
1731344100	87.28	-0.32	-0.37	87.32	87.62	86.66	0
1731084900	87.6	-1.12	-1.26	88.55	88.56	86.36	70
1730998500	88.72	-3.74	-4.04	89.27	89.53	87.82	20
1730912100	92.46	0.45	0.49	92.63	93.24	92.25	0
1730825700	92.01	-0.43	-0.47	91.6	92.22	91.6	0
1730739300	92.44	0.31	0.34	92.15	93.02	91.72	200
1730480100	92.13	-0.54	-0.58	92.38	92.38	91.29	0
1730393700	92.67	-0.47	-0.50	93.28	93.4	92.67	0
1730307300	93.14	-0.33	-0.35	93.5	93.75	93.09	0
1730220900	93.47	-0.64	-0.68	93.85	94	93.07	470
1730134500	94.11	1.1	1.18	94.37	94.75	93.71	0
1729871700	93.01	0.3	0.32	92.61	93.18	92.45	0
1729785300	92.71	1.01	1.10	92.5	93.15	92.5	0
1729698900	91.7	-0.39	-0.42	91.71	91.76	91.39	0
1729612500	92.09	0	0.00	92.13	92.92	92.03	100
1729526100	92.09	-0.45	-0.49	92.63	92.8	92	0

IT0005561532 20250915 13...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관