IT0005561839 20250915 12.2564【I09567】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005561839 20250915 12.2564 (I09567)
IT0005561839 20250915 12.2564 (I09567) 과거

IT0005561839 20250915 12.2564 (I09567)

98.96

-0.23

(-0.23%)

마감 01 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	98.96	-0.23	-0.23	98.55	99.06	98.52	0
1740675300	99.19	0.04	0.04	98.89	99.24	98.71	0
1740588900	99.15	0.58	0.59	98.63	99.21	98.63	0
1740502500	98.57	-0.98	-0.98	99.53	99.6	98.33	0
1740416100	99.55	0.32	0.32	98.86	99.56	98.85	0
1740156900	99.23	0.45	0.46	99.02	99.29	98.96	0
1740070500	98.78	-0.18	-0.18	98.71	98.84	98.64	0
1739984100	98.96	0.04	0.04	98.67	98.96	98.6	0
1739897700	98.92	0.05	0.05	98.46	98.92	98.35	0
1739811300	98.87	0.73	0.74	98.89	99.1	98.39	1
1739552100	98.14	0.09	0.09	98	98.29	97.84	0
1739465700	98.05	0.98	1.01	97.55	98.13	97.45	0
1739379300	97.07	-0.32	-0.33	97.6	97.6	97.06	0
1739292900	97.39	-1.21	-1.23	97.57	97.99	97.22	0
1739206500	98.6	0.28	0.28	98.6	98.69	98.26	0
1738947300	98.32	-0.46	-0.47	98.81	98.89	98.13	0
1738860900	98.78	-2.07	-2.05	99.77	99.77	98.62	0
1738774500	100.85	0.21	0.21	100.62	100.95	100.57	0
1738688100	100.64	0.34	0.34	100.17	100.64	100.17	0
1738601700	100.3	-0.4	-0.40	99.87	100.42	99.35	0
1738342500	100.7	-0.04	-0.04	100.54	100.8	100.54	0
1738256100	100.74	0.14	0.14	100.64	100.83	100.59	0
1738169700	100.6	0.26	0.26	100.36	100.61	100.21	0
1738083300	100.34	-0.45	-0.45	100.95	101.08	100.25	0
1737996900	100.79	0.36	0.36	100.37	100.88	100.28	0
1737737700	100.43	0.11	0.11	100.44	100.73	100.43	0
1737651300	100.32	-0.49	-0.49	100.27	100.32	100.11	0
1737564900	100.81	0	0.00	100.81	100.81	100.81	0
1737478500	100.81	0.16	0.16	100.54	100.9	100.5	0
1737392100	100.65	0.3	0.30	100.48	100.79	100.43	0
1737132900	100.35	0.44	0.44	99.99	100.36	99.99	0
1737046500	99.91	-0.07	-0.07	100.02	100.05	99.79	0
1736960100	99.98	0.42	0.42	99.71	100	99.5	0
1736873700	99.56	0.65	0.66	99.37	99.69	99.29	0
1736787300	98.91	-0.05	-0.05	98.99	99.05	98.76	0
1736528100	98.96	-0.36	-0.36	99.36	99.36	98.82	0
1736441700	99.32	-0.15	-0.15	99.08	99.32	99	0
1736355300	99.47	-0.5	-0.50	99.88	99.94	99.19	0
1736268900	99.97	-0.41	-0.41	100.14	100.21	99.97	0
1736182500	100.38	0.77	0.77	100.22	100.59	100.11	0
1735923300	99.61	-0.46	-0.46	99.52	99.75	98.92	30
1735836900	100.07	0.17	0.17	99.99	100.2	99.86	0
1735577700	99.9	-0.31	-0.31	100.05	100.2	99.66	0
1735318500	100.21	0.7	0.70	100.16	100.46	100.05	0
1734972900	99.51	-0.16	-0.16	99.69	99.77	99.38	0
1734713700	99.67	0.58	0.59	99.05	99.69	98.77	0
1734627300	99.09	-0.73	-0.73	99.22	99.63	99.09	0
1734540900	99.82	0.04	0.04	99.57	99.93	99.57	0
1734454500	99.78	-0.19	-0.19	99.73	99.79	99.54	0
1734368100	99.97	-0.45	-0.45	100.2	100.2	99.64	0
1734108900	100.42	-0.09	-0.09	100.59	100.59	100.32	0
1734022500	100.51	0.24	0.24	100.51	100.61	100.39	0
1733936100	100.27	-1.17	-1.15	100.73	100.86	100.17	0
1733849700	101.44	0.04	0.04	101.3	101.48	101.22	0
1733763300	101.4	0.34	0.34	101.08	101.59	101.08	0
1733504100	101.06	0.11	0.11	101.03	101.17	100.94	0
1733417700	100.95	-0.34	-0.34	101.39	101.46	100.89	0
1733331300	101.29	-0.3	-0.30	101.58	101.66	101.23	0
1733244900	101.59	-0.21	-0.21	101.83	101.83	101.59	0
1733158500	101.8	-0.24	-0.24	101.95	102.06	101.8	0

IT0005561839 20250915 12...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관