Hot Features
프리미엄
FTSE MIB Net Total Return Lux Index (FTSEMIBN)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -907.49 | -1.35319795141 | 67062.62 | 67465.1 | 64758.64 | 0 | 0 | IX |
| 4 | -1811.92 | -2.66588001098 | 67967.05 | 68981.55 | 64758.64 | 0 | 0 | IX |
| 12 | -840.75 | -1.25492791497 | 66995.88 | 69045.04 | 64477.23 | 0 | 0 | IX |
| 26 | -1118.69 | -1.66289055683 | 67273.82 | 69045.04 | 59939.46 | 0 | 0 | IX |
| 52 | 36913.43 | 126.235581379 | 29241.7 | 69045.04 | 29079.75 | 0 | 0 | IX |
| 156 | 38882.26 | 142.567540563 | 27272.87 | 69045.04 | 20183.45 | 0 | 0 | IX |
| 260 | 42829.8 | 183.619267123 | 23325.33 | 69045.04 | 14153.09 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732293600 | 66155.13 | 394.75 | 0.60 | 66171.89 | 66247.06 | 65098.55 | 0 |
| 1732207200 | 65760.38 | 132.84 | 0.20 | 65675.16 | 65829.28 | 64900.62 | 0 |
| 1732120800 | 65627.539 | -191.63 | -0.29 | 66224.44 | 66252.33 | 65436.59 | 0 |
| 1732034400 | 65819.17 | -856.59 | -1.28 | 66733.74 | 66817.46 | 64758.64 | 0 |
| 1731948000 | 66675.759 | -244.14 | -0.36 | 66933.6 | 66936.14 | 66145.22 | 0 |
| 1731688800 | 66919.899 | -325.6 | -0.48 | 67062.619 | 67465.1 | 66828.89 | 0 |
| 1731602400 | 67245.5 | 1 | 1.93 | 66182.08 | 67258.42 | 66046.86 | 0 |
| 1731516000 | 65972.08 | 196.47 | 0.30 | 65714.08 | 66263.27 | 65517.31 | 0 |
| 1731429600 | 65775.61 | -1 | -2.15 | 66694.71 | 66875.3 | 65769.789 | 0 |
| 1731343200 | 67217.47 | 1 | 1.56 | 66715.53 | 67289.64 | 66612.89 | 0 |
| 1731084000 | 66185.55 | -322.23 | -0.48 | 66528.259 | 66535.619 | 65766.399 | 0 |
| 1730997600 | 66507.78 | 79.27 | 0.12 | 66733.02 | 67280.13 | 66417.53 | 0 |
| 1730911200 | 66428.509 | -1 | -1.54 | 67748.19 | 68440.22 | 66210.679 | 0 |
| 1730824800 | 67468.44 | -134.39 | -0.20 | 67612.95 | 67926.61 | 67217.56 | 0 |
| 1730738400 | 67602.83 | -265.09 | -0.39 | 67851.15 | 68147.24 | 67594.6 | 0 |
| 1730479200 | 67867.92 | 772.95 | 1.15 | 67159.78 | 68044.01 | 67095.85 | 0 |
| 1730392800 | 67094.97 | -433.43 | -0.64 | 66920.92 | 67452.48 | 66700.34 | 0 |
| 1730306400 | 67528.4 | -827.68 | -1.21 | 68045.37 | 68077.69 | 67248.7 | 0 |
| 1730220000 | 68356.08 | -177.82 | -0.26 | 68750.04 | 68981.55 | 68308.46 | 0 |
| 1730133600 | 68533.9 | 470.39 | 0.69 | 68422.76 | 68564.38 | 67910.29 | 0 |
| 1729870800 | 68063.51 | 151.28 | 0.22 | 67967.05 | 68274.51 | 67784.88 | 0 |
| 1729784400 | 67912.23 | 3.09 | 0.00 | 68064.68 | 68529.65 | 67912.23 | 0 |
| 1729698000 | 67909.14 | -71.03 | -0.10 | 67864.94 | 68164.1 | 67768.57 | 0 |
| 1729611600 | 67980.17 | -435.33 | -0.64 | 68378.09 | 68395.59 | 67544.4 | 0 |
| 1729525200 | 68415.5 | -486 | -0.71 | 68856.49 | 69045.04 | 68410.83 | 0 |
| 1729266000 | 68901.5 | 323.97 | 0.47 | 68565.03 | 68904.46 | 68512.92 | 0 |
| 1729179600 | 68577.53 | 741.25 | 1.09 | 68061.02 | 68792.49 | 68060.07 | 0 |
| 1729093200 | 67836.28 | 159.61 | 0.24 | 67374.35 | 67954.61 | 67344.15 | 0 |
| 1729006800 | 67676.67 | -199.82 | -0.29 | 67986.92 | 68267.64 | 67607.83 | 0 |
| 1728920400 | 67876.49 | 729.14 | 1.09 | 67366.42 | 67897.35 | 67189.32 | 0 |
| 1728661200 | 67147.35 | 451.29 | 0.68 | 66701.36 | 67155.36 | 66503.41 | 0 |
| 1728574800 | 66696.06 | 282.6 | 0.43 | 66417.8 | 66740.42 | 66349.82 | 0 |
| 1728488400 | 66413.46 | 389.75 | 0.59 | 66044.27 | 66414.619 | 65768.24 | 0 |
| 1728402000 | 66023.71 | -157.8 | -0.24 | 65859.58 | 66322.95 | 65569.34 | 0 |
| 1728315600 | 66181.509 | 431.37 | 0.66 | 65991.869 | 66235.83 | 65464.33 | 0 |
| 1728056400 | 65750.14 | 830.02 | 1.28 | 64974.84 | 65881.24 | 64974.84 | 0 |
| 1727970000 | 64920.12 | -988.82 | -1.50 | 65709.95 | 65830.34 | 64839.76 | 0 |
| 1727883600 | 65908.94 | -187.55 | -0.28 | 66010.08 | 66485.31 | 65554.6 | 0 |
| 1727797200 | 66096.49 | -693.19 | -1.04 | 66997.36 | 67031.119 | 65947.91 | 0 |
| 1727710800 | 66789.679 | -1 | -1.73 | 67718.62 | 67764.17 | 66711.55 | 0 |
| 1727451600 | 67968.19 | 622.51 | 0.92 | 67321.79 | 67988.19 | 67236.66 | 0 |
| 1727365200 | 67345.68 | 1 | 1.68 | 66709.429 | 67407.89 | 66709.429 | 0 |
| 1727278800 | 66232.44 | -79.69 | -0.12 | 66083.119 | 66520.22 | 65955.979 | 0 |
| 1727192400 | 66312.13 | 394.3 | 0.60 | 66315.16 | 66450.11 | 66079.32 | 0 |
| 1727106000 | 65917.83 | -101.56 | -0.15 | 66083.84 | 66134.119 | 65536.39 | 0 |
| 1726846800 | 66019.39 | -552.63 | -0.83 | 66300.75 | 66475.479 | 65960.08 | 0 |
| 1726760400 | 66572.02 | 761.39 | 1.16 | 66457.289 | 66577.57 | 66032.66 | 0 |
| 1726674000 | 65810.63 | -244.01 | -0.37 | 66094.74 | 66212.82 | 65715.99 | 0 |
| 1726587600 | 66054.64 | 411.21 | 0.63 | 65876.36 | 66349.929 | 65841.85 | 0 |
| 1726501200 | 65643.429 | 2.95 | 0.00 | 65354.59 | 65963.759 | 65341.41 | 0 |
| 1726242000 | 65640.479 | 224.27 | 0.34 | 65499.55 | 65858.3 | 65400.17 | 0 |
| 1726155600 | 65416.21 | 546.27 | 0.84 | 65581.6 | 65702.25 | 64863.82 | 0 |
| 1726069200 | 64869.94 | -76.01 | -0.12 | 64920.16 | 65340.27 | 64477.23 | 0 |
| 1725982800 | 64945.95 | -737.29 | -1.12 | 65598.91 | 65960.649 | 64844.36 | 0 |
| 1725896400 | 65683.24 | 584.56 | 0.90 | 65365.27 | 65895.16 | 65356.78 | 0 |
| 1725637200 | 65098.68 | -769.26 | -1.17 | 65721.31 | 66173.67 | 65004.14 | 0 |
| 1725550800 | 65867.94 | 4.95 | 0.01 | 65662.67 | 66174.179 | 65606.72 | 0 |
| 1725464400 | 65862.99 | -354.25 | -0.53 | 65286.91 | 66099.47 | 65271.1 | 0 |
| 1725378000 | 66217.24 | -893.96 | -1.33 | 67192.63 | 67322.33 | 66087.16 | 0 |
| 1725291600 | 67111.2 | -101.82 | -0.15 | 67252.28 | 67307.78 | 66815.929 | 0 |
| 1725032400 | 67213.02 | 353.16 | 0.53 | 66995.88 | 67356.43 | 66970.96 | 0 |
| 1724946000 | 66859.86 | 610.12 | 0.92 | 66303.97 | 66863.399 | 66302.13 | 0 |
| 1724859600 | 66249.74 | 197.99 | 0.30 | 66155.429 | 66409.69 | 66115.039 | 0 |
| 1724773200 | 66051.75 | 340.23 | 0.52 | 65808.44 | 66163.97 | 65762.259 | 0 |
| 1724686800 | 65711.52 | -88.72 | -0.13 | 65765.58 | 65904.649 | 65597.119 | 0 |
| 1724427600 | 65800.24 | 663.36 | 1.02 | 65368.15 | 65905.929 | 65338.24 | 0 |
