Hot Features
프리미엄
Ftse Mib (FTSEMIB)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -821.16 | -2.42840341259 | 33814.81 | 34470.36 | 32787.77 | 0 | 0 | IX |
| 4 | -1783.05 | -5.12713972286 | 34776.7 | 35245.16 | 32787.77 | 0 | 0 | IX |
| 12 | -914.13 | -2.69592996062 | 33907.78 | 35277.61 | 32787.77 | 0 | 0 | IX |
| 26 | -1715.66 | -4.94293894059 | 34709.31 | 35277.61 | 30652.98 | 0 | 0 | IX |
| 52 | 3490.41 | 11.8305989444 | 29503.24 | 35474.31 | 29079.75 | 0 | 0 | IX |
| 156 | 5720.78 | 20.9760835585 | 27272.87 | 35474.31 | 20183.45 | 0 | 0 | IX |
| 260 | 9799.07 | 42.2472405191 | 23194.58 | 35474.31 | 14153.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732120800 | 33227.699 | -97.03 | -0.29 | 33529.92 | 33544.04 | 33131.019 | 0 |
| 1732034400 | 33324.73 | -433.7 | -1.28 | 33787.78 | 33830.17 | 32787.769 | 0 |
| 1731948000 | 33758.43 | -433.36 | -1.27 | 33888.98 | 33890.26 | 33489.809 | 0 |
| 1731688800 | 34191.79 | -166.37 | -0.48 | 34264.71 | 34470.36 | 34145.29 | 0 |
| 1731602400 | 34358.16 | 650.64 | 1.93 | 33814.81 | 34364.76 | 33745.49 | 0 |
| 1731516000 | 33707.52 | 100.38 | 0.30 | 33575.48 | 33856.3 | 33475.16 | 0 |
| 1731429600 | 33607.14 | -736.69 | -2.15 | 34076.73 | 34169.01 | 33604.16 | 0 |
| 1731343200 | 34343.83 | 527.25 | 1.56 | 34087.37 | 34380.71 | 34034.93 | 0 |
| 1731084000 | 33816.58 | -164.65 | -0.48 | 33991.69 | 33995.38 | 33602.43 | 0 |
| 1730997600 | 33981.23 | 40.51 | 0.12 | 34095.7 | 34375.85 | 33935.11 | 0 |
| 1730911200 | 33940.72 | -531.34 | -1.54 | 34614.99 | 34968.58 | 33829.43 | 0 |
| 1730824800 | 34472.06 | -68.67 | -0.20 | 34545.9 | 34706.16 | 34343.88 | 0 |
| 1730738400 | 34540.73 | -135.44 | -0.39 | 34667.6 | 34818.88 | 34536.52 | 0 |
| 1730479200 | 34676.17 | 394.93 | 1.15 | 34314.35 | 34766.14 | 34281.69 | 0 |
| 1730392800 | 34281.24 | -221.46 | -0.64 | 34192.31 | 34463.91 | 34079.61 | 0 |
| 1730306400 | 34502.7 | -422.89 | -1.21 | 34766.84 | 34783.35 | 34359.79 | 0 |
| 1730220000 | 34925.59 | -90.85 | -0.26 | 35126.88 | 35245.16 | 34901.26 | 0 |
| 1730133600 | 35016.44 | 240.34 | 0.69 | 34959.66 | 35032.02 | 34697.82 | 0 |
| 1729870800 | 34776.1 | 77.29 | 0.22 | 34726.82 | 34883.91 | 34633.74 | 0 |
| 1729784400 | 34698.81 | 1.58 | 0.00 | 34776.7 | 35014.27 | 34698.81 | 0 |
| 1729698000 | 34697.23 | -36.29 | -0.10 | 34674.65 | 34827.5 | 34625.41 | 0 |
| 1729611600 | 34733.52 | -222.43 | -0.64 | 34936.83 | 34945.78 | 34510.87 | 0 |
| 1729525200 | 34955.95 | -248.31 | -0.71 | 35182.09 | 35277.61 | 34953.56 | 0 |
| 1729266000 | 35204.26 | 165.53 | 0.47 | 35032.96 | 35205.78 | 35005.72 | 0 |
| 1729179600 | 35038.73 | 378.73 | 1.09 | 34774.83 | 35148.57 | 34774.19 | 0 |
| 1729093200 | 34660 | 81.55 | 0.24 | 34423.55 | 34720.46 | 34408.94 | 0 |
| 1729006800 | 34578.45 | -102.1 | -0.29 | 34736.97 | 34880.4 | 34543.21 | 0 |
| 1728920400 | 34680.55 | 372.54 | 1.09 | 34419.94 | 34691.21 | 34329.45 | 0 |
| 1728661200 | 34308.01 | 230.59 | 0.68 | 34080.13 | 34312.1 | 33978.99 | 0 |
| 1728574800 | 34077.42 | 144.39 | 0.43 | 33935.25 | 34100.09 | 33900.52 | 0 |
| 1728488400 | 33933.03 | 199.13 | 0.59 | 33744.4 | 33933.63 | 33603.37 | 0 |
| 1728402000 | 33733.9 | -80.62 | -0.24 | 33650.04 | 33886.79 | 33503.199 | 0 |
| 1728315600 | 33814.52 | 220.4 | 0.66 | 33717.63 | 33842.27 | 33448.089 | 0 |
| 1728056400 | 33594.12 | 424.09 | 1.28 | 33197.989 | 33661.1 | 33197.989 | 0 |
| 1727970000 | 33170.03 | -505.23 | -1.50 | 33573.59 | 33635.1 | 33128.97 | 0 |
| 1727883600 | 33675.26 | -95.82 | -0.28 | 33728.01 | 33969.75 | 33494.21 | 0 |
| 1727797200 | 33771.08 | -354.18 | -1.04 | 34231.23 | 34248.62 | 33695.17 | 0 |
| 1727710800 | 34125.26 | -602.14 | -1.73 | 34599.89 | 34623.16 | 34085.34 | 0 |
| 1727451600 | 34727.4 | 318.06 | 0.92 | 34397.13 | 34737.62 | 34353.64 | 0 |
| 1727365200 | 34409.34 | 568.8 | 1.68 | 34084.26 | 34440.52 | 34084.26 | 0 |
| 1727278800 | 33840.54 | -40.72 | -0.12 | 33764.25 | 33987.58 | 33698.77 | 0 |
| 1727192400 | 33881.26 | 201.46 | 0.60 | 33882.81 | 33951.76 | 33762.31 | 0 |
| 1727106000 | 33679.8 | -82.45 | -0.24 | 33764.62 | 33790.31 | 33484.91 | 0 |
| 1726846800 | 33762.25 | -282.61 | -0.83 | 33906.14 | 33995.49 | 33731.91 | 0 |
| 1726760400 | 34044.86 | 389.37 | 1.16 | 33986.19 | 34047.7 | 33768.9 | 0 |
| 1726674000 | 33655.49 | -124.79 | -0.37 | 33800.78 | 33861.17 | 33607.09 | 0 |
| 1726587600 | 33780.28 | 210.3 | 0.63 | 33689.1 | 33931.28 | 33671.45 | 0 |
| 1726501200 | 33569.98 | 1.51 | 0.00 | 33422.269 | 33733.8 | 33415.53 | 0 |
| 1726242000 | 33568.47 | 114.69 | 0.34 | 33496.4 | 33679.87 | 33445.58 | 0 |
| 1726155600 | 33453.78 | 279.36 | 0.84 | 33538.36 | 33600.06 | 33171.29 | 0 |
| 1726069200 | 33174.42 | -38.87 | -0.12 | 33200.1 | 33414.949 | 32973.589 | 0 |
| 1725982800 | 33213.29 | -377.05 | -1.12 | 33547.21 | 33732.21 | 33161.339 | 0 |
| 1725896400 | 33590.34 | 298.95 | 0.90 | 33427.73 | 33698.72 | 33423.39 | 0 |
| 1725637200 | 33291.39 | -393.41 | -1.17 | 33610.89 | 33841.15 | 33243.05 | 0 |
| 1725550800 | 33684.8 | 2.54 | 0.01 | 33579.82 | 33841.4 | 33551.21 | 0 |
| 1725464400 | 33682.26 | -181.17 | -0.54 | 33387.66 | 33803.2 | 33373.769 | 0 |
| 1725378000 | 33863.43 | -457.17 | -1.33 | 34362.24 | 34428.57 | 33796.91 | 0 |
| 1725291600 | 34320.6 | -52.07 | -0.15 | 34392.75 | 34421.13 | 34169.59 | 0 |
| 1725032400 | 34372.67 | 180.61 | 0.53 | 34261.62 | 34446.01 | 34248.88 | 0 |
| 1724946000 | 34192.06 | 312.01 | 0.92 | 33907.78 | 34193.87 | 33906.84 | 0 |
| 1724859600 | 33880.05 | 101.25 | 0.30 | 33831.82 | 33961.85 | 33811.16 | 0 |
| 1724773200 | 33778.8 | 174 | 0.52 | 33654.37 | 33836.18 | 33630.75 | 0 |
| 1724686800 | 33604.8 | -45.37 | -0.13 | 33632.45 | 33703.57 | 33546.3 | 0 |
| 1724427600 | 33650.17 | 339.24 | 1.02 | 33429.199 | 33704.22 | 33413.91 | 0 |
| 1724341200 | 33310.93 | -1.48 | -0.00 | 33306.809 | 33435.6 | 33277.199 | 0 |
| 1724254800 | 33312.41 | 236.79 | 0.72 | 33108.42 | 33382.339 | 33106.14 | 0 |
