Hot Features
프리미엄
FTSE Italia Brands Net Tax Index (ITBRANDN)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1065.04 | -5.98339431672 | 17799.93 | 17829.94 | 16033.39 | 0 | 0 | IX |
| 4 | -2585.66 | -13.3829523487 | 19320.55 | 19758.83 | 16033.39 | 0 | 0 | IX |
| 12 | -2817.77 | -14.4111849743 | 19552.66 | 21203.39 | 16033.39 | 0 | 0 | IX |
| 26 | -2947.85 | -14.9768274133 | 19682.74 | 21203.39 | 16033.39 | 0 | 0 | IX |
| 52 | -5636.14 | -25.1939226759 | 22371.03 | 22371.03 | 16033.39 | 0 | 0 | IX |
| 156 | -1182.5 | -6.59973355494 | 17917.39 | 22900.89 | 15355.49 | 0 | 0 | IX |
| 260 | 5292.32 | 46.2511481249 | 11442.57 | 22900.89 | 10887.73 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 16734.89 | -54.98 | -0.33 | 16939.72 | 16943.17 | 16494.59 | 0 |
| 1744299600 | 16789.87 | 592.11 | 3.66 | 16535.8 | 17441.37 | 16482.21 | 0 |
| 1744215660 | 16197.76 | -562.13 | -3.35 | 16397.029 | 16585.88 | 16191.64 | 0 |
| 1744126800 | 16759.89 | 338.41 | 2.06 | 16658.8 | 16956.64 | 16435.65 | 0 |
| 1744040400 | 16421.48 | -761.69 | -4.43 | 16685.59 | 17050.05 | 16033.39 | 0 |
| 1743781200 | 17183.17 | -678.44 | -3.80 | 17799.93 | 17829.94 | 16809.83 | 0 |
| 1743694800 | 17861.61 | -746.58 | -4.01 | 18286.53 | 18546.7 | 17861.61 | 0 |
| 1743608400 | 18608.19 | -53.31 | -0.29 | 18610.07 | 18623.93 | 18426.39 | 0 |
| 1743522000 | 18661.5 | 166.64 | 0.90 | 18616.55 | 18699.52 | 18496.2 | 0 |
| 1743435600 | 18494.86 | -341.78 | -1.81 | 18604.68 | 18660.89 | 18410.81 | 0 |
| 1743180000 | 18836.64 | -146.85 | -0.77 | 18902.11 | 19009.96 | 18794.49 | 0 |
| 1743093600 | 18983.49 | -116.51 | -0.61 | 18863.45 | 19046.66 | 18780.39 | 0 |
| 1743007200 | 19100 | -39.46 | -0.21 | 19230.91 | 19233.66 | 19033.15 | 0 |
| 1742920800 | 19139.46 | -59.22 | -0.31 | 19221.83 | 19292.79 | 19102.03 | 0 |
| 1742834400 | 19198.68 | 49.58 | 0.26 | 19350.07 | 19401.45 | 19073.83 | 0 |
| 1742575200 | 19149.1 | -244 | -1.26 | 19311.99 | 19339.95 | 19088.54 | 0 |
| 1742488800 | 19393.1 | -85.91 | -0.44 | 19455.04 | 19467.82 | 19236.63 | 0 |
| 1742402400 | 19479.01 | 16.47 | 0.08 | 19393.34 | 19542.96 | 19333.69 | 0 |
| 1742316000 | 19462.54 | -53.63 | -0.27 | 19625.67 | 19758.83 | 19434.18 | 0 |
| 1742229600 | 19516.17 | 3.64 | 0.02 | 19518.41 | 19640.04 | 19433.39 | 0 |
| 1741970400 | 19512.53 | 200.83 | 1.04 | 19320.55 | 19556.61 | 19228.78 | 0 |
| 1741884000 | 19311.7 | -229.84 | -1.18 | 19442.56 | 19599.49 | 19294.8 | 0 |
| 1741797600 | 19541.54 | 114.68 | 0.59 | 19628.23 | 19679 | 19350.68 | 0 |
| 1741711200 | 19426.86 | -354.4 | -1.79 | 19786.92 | 19836 | 19338.63 | 0 |
| 1741624800 | 19781.26 | 4.17 | 0.02 | 19857.53 | 19954.39 | 19700.44 | 0 |
| 1741365600 | 19777.09 | -413.36 | -2.05 | 20041.65 | 20051.47 | 19618.7 | 0 |
| 1741279200 | 20190.45 | -109.97 | -0.54 | 20387.31 | 20470.04 | 20065.34 | 0 |
| 1741192800 | 20300.42 | 278.39 | 1.39 | 20223.18 | 20484.86 | 20212.38 | 0 |
| 1741106400 | 20022.03 | -767.8 | -3.69 | 20644.24 | 20660.28 | 19984.88 | 0 |
| 1741020000 | 20789.83 | 53.7 | 0.26 | 20687.88 | 20946.36 | 20563.6 | 0 |
| 1740760800 | 20736.13 | 88.08 | 0.43 | 20479.27 | 20755.87 | 20403.01 | 0 |
| 1740674400 | 20648.05 | -359.86 | -1.71 | 20845.5 | 20868.54 | 20533.85 | 0 |
| 1740588000 | 21007.91 | 181.77 | 0.87 | 20857.56 | 21107.48 | 20827.24 | 0 |
| 1740501600 | 20826.14 | -125.84 | -0.60 | 20837.21 | 20997.48 | 20797.11 | 0 |
| 1740415200 | 20951.98 | -86.12 | -0.41 | 21115.11 | 21131.67 | 20867.22 | 0 |
| 1740156000 | 21038.1 | 238.87 | 1.15 | 20914.11 | 21133.18 | 20905.58 | 0 |
| 1740069600 | 20799.23 | -139.72 | -0.67 | 20850.43 | 21033.86 | 20797.97 | 0 |
| 1739983200 | 20938.95 | -160.75 | -0.76 | 21132.3 | 21201.87 | 20931.11 | 0 |
| 1739896800 | 21099.7 | -18.8 | -0.09 | 21148.01 | 21179.72 | 21054.81 | 0 |
| 1739810400 | 21118.5 | 35.94 | 0.17 | 21100.56 | 21154.3 | 21040.94 | 0 |
| 1739551200 | 21082.56 | 17.61 | 0.08 | 21119.98 | 21203.39 | 21013.04 | 0 |
| 1739465100 | 21064.95 | 661.69 | 3.24 | 20584.11 | 21064.95 | 20581.11 | 0 |
| 1739378700 | 20403.26 | 46.19 | 0.23 | 20420.3 | 20533.19 | 20308.2 | 0 |
| 1739292300 | 20357.07 | 168.68 | 0.84 | 20258.62 | 20371.06 | 20197.99 | 0 |
| 1739207460 | 20188.39 | 73.12 | 0.36 | 20172.77 | 20241.75 | 20113.51 | 0 |
| 1738946400 | 20115.27 | -236.89 | -1.16 | 20332.48 | 20390.34 | 20076.04 | 0 |
| 1738860000 | 20352.16 | 238.95 | 1.19 | 20184.84 | 20355.81 | 20123.23 | 0 |
| 1738773600 | 20113.21 | -124.39 | -0.61 | 20187.3 | 20234.6 | 20029.57 | 0 |
| 1738687200 | 20237.6 | 85.27 | 0.42 | 20156.94 | 20288.4 | 19932.09 | 0 |
| 1738600800 | 20152.33 | -256.93 | -1.26 | 20024.05 | 20162.2 | 19849.75 | 0 |
| 1738341600 | 20409.26 | 97.62 | 0.48 | 20386.52 | 20502.74 | 20376.04 | 0 |
| 1738255200 | 20311.64 | 178.67 | 0.89 | 20149.38 | 20386.81 | 20050 | 0 |
| 1738168800 | 20132.97 | 84.18 | 0.42 | 20060.69 | 20200.69 | 20017.19 | 0 |
| 1738082400 | 20048.79 | 81.33 | 0.41 | 19970.74 | 20205.48 | 19965.04 | 0 |
| 1737996000 | 19967.46 | -12.36 | -0.06 | 19876.81 | 19990.57 | 19808.17 | 0 |
| 1737736800 | 19979.82 | 124.97 | 0.63 | 20030.36 | 20216.47 | 19945.53 | 0 |
| 1737650400 | 19854.85 | 36.2 | 0.18 | 19827.7 | 19890.01 | 19746.93 | 0 |
| 1737564000 | 19818.65 | 2.52 | 0.01 | 19812.73 | 19900.38 | 19774.27 | 0 |
| 1737477600 | 19816.13 | 55.76 | 0.28 | 19715.85 | 19819.56 | 19670.77 | 0 |
| 1737391200 | 19760.37 | 25.06 | 0.13 | 19738.46 | 19847.36 | 19624.23 | 0 |
| 1737132000 | 19735.31 | 220.91 | 1.13 | 19552.66 | 19785.41 | 19513.22 | 0 |
| 1737045600 | 19514.4 | 230.21 | 1.19 | 19510.53 | 19742.66 | 19471.19 | 0 |
| 1736959200 | 19284.19 | 179.03 | 0.94 | 19151.21 | 19309.71 | 19014.95 | 0 |
| 1736872800 | 19105.16 | -41.5 | -0.22 | 19300.26 | 19360.92 | 19102.59 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
