Hot Features
프리미엄
FTSE Italia Growth Index (ITGRW)
BITI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -157.35 | -1.96292706294 | 8016.09 | 8024.69 | 7841.91 | 0 | 0 | IX |
| 4 | 65.96 | 0.846424510893 | 7792.78 | 8038.3 | 7758.57 | 0 | 0 | IX |
| 12 | -242.23 | -2.99013574918 | 8100.97 | 8104.66 | 7633.33 | 0 | 0 | IX |
| 26 | -263.23 | -3.24096247585 | 8121.97 | 8226.85 | 7626.11 | 0 | 0 | IX |
| 52 | -373.89 | -4.54156205247 | 8232.63 | 53806.8 | 7626.11 | 0 | 0 | IX |
| 156 | -3429.78 | -30.3829022759 | 11288.52 | 53806.8 | 7563.66 | 0 | 0 | IX |
| 260 | -73.97 | -0.932468223344 | 7932.71 | 129556.2 | 5962.91 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 7858.74 | 11.22 | 0.14 | 7867.89 | 7888.61 | 7841.91 | 0 |
| 1737045600 | 7847.52 | -14.46 | -0.18 | 7865.21 | 7880.55 | 7843.71 | 0 |
| 1736959200 | 7861.98 | -39.22 | -0.50 | 7900.8 | 7935.92 | 7850.56 | 0 |
| 1736872800 | 7901.2 | -20.93 | -0.26 | 7923.11 | 7941.86 | 7895.33 | 0 |
| 1736786400 | 7922.13 | -61.59 | -0.77 | 8007.4 | 8009.85 | 7921.02 | 0 |
| 1736527200 | 7983.72 | -9.6 | -0.12 | 8016.09 | 8024.69 | 7956.6 | 0 |
| 1736440800 | 7993.32 | -14.85 | -0.19 | 8018.69 | 8022.07 | 7973.54 | 0 |
| 1736354400 | 8008.17 | 1.2 | 0.01 | 8016.94 | 8038.3 | 7980.97 | 0 |
| 1736268000 | 8006.97 | 6.63 | 0.08 | 8017.08 | 8035.66 | 8000.47 | 0 |
| 1736181600 | 8000.34 | 53.12 | 0.67 | 7981.43 | 8011.76 | 7962.58 | 0 |
| 1735922400 | 7947.22 | -2.47 | -0.03 | 7961.79 | 7984.2 | 7928.65 | 0 |
| 1735836000 | 7949.69 | 43.29 | 0.55 | 7898.81 | 7950.3 | 7897.06 | 0 |
| 1735576800 | 7906.4 | 73.44 | 0.94 | 7844.01 | 7906.4 | 7843.19 | 0 |
| 1735317600 | 7832.96 | 34.31 | 0.44 | 7797.23 | 7844.74 | 7797.23 | 0 |
| 1734972000 | 7798.65 | 12.19 | 0.16 | 7794.52 | 7798.65 | 7765.39 | 0 |
| 1734712800 | 7786.46 | -13.09 | -0.17 | 7792.78 | 7798.14 | 7758.57 | 0 |
| 1734626400 | 7799.55 | -42.42 | -0.54 | 7833.78 | 7836.8 | 7782.48 | 0 |
| 1734540000 | 7841.97 | 22.22 | 0.28 | 7829.03 | 7847.21 | 7825.09 | 0 |
| 1734453600 | 7819.75 | -3.07 | -0.04 | 7835.15 | 7871.73 | 7805.86 | 0 |
| 1734367200 | 7822.82 | -32.44 | -0.41 | 7864.21 | 7872.39 | 7812.67 | 0 |
| 1734108000 | 7855.26 | -12.53 | -0.16 | 7868.69 | 7870.99 | 7828.02 | 0 |
| 1734021600 | 7867.79 | 36.95 | 0.47 | 7823.15 | 7891.75 | 7823.15 | 0 |
| 1733935200 | 7830.84 | 47.87 | 0.62 | 7798.19 | 7843.17 | 7795 | 0 |
| 1733848800 | 7782.97 | -11.02 | -0.14 | 7792.12 | 7793.73 | 7761.96 | 0 |
| 1733762400 | 7793.99 | 21.95 | 0.28 | 7783.02 | 7810.59 | 7772.56 | 0 |
| 1733503200 | 7772.04 | 24.98 | 0.32 | 7718.3 | 7772.67 | 7716.1 | 0 |
| 1733416800 | 7747.06 | 23.11 | 0.30 | 7720.55 | 7747.06 | 7706.4 | 0 |
| 1733330400 | 7723.95 | 9.79 | 0.13 | 7712.46 | 7730.1 | 7702.24 | 0 |
| 1733244000 | 7714.16 | -10.23 | -0.13 | 7727.99 | 7740.34 | 7706.68 | 0 |
| 1733157600 | 7724.39 | 46.17 | 0.60 | 7674.34 | 7724.39 | 7665.07 | 0 |
| 1732898400 | 7678.22 | 11.94 | 0.16 | 7675.42 | 7680.72 | 7645.46 | 0 |
| 1732812000 | 7666.28 | -1.18 | -0.02 | 7660.65 | 7676.1 | 7633.33 | 0 |
| 1732725600 | 7667.46 | -36.12 | -0.47 | 7705.52 | 7710.11 | 7666.67 | 0 |
| 1732639200 | 7703.58 | -21.34 | -0.28 | 7739.26 | 7742.46 | 7686.33 | 0 |
| 1732552800 | 7724.92 | -4.03 | -0.05 | 7758.38 | 7766.39 | 7700.99 | 0 |
| 1732293600 | 7728.95 | -7.23 | -0.09 | 7739.33 | 7740.51 | 7708.38 | 0 |
| 1732207200 | 7736.18 | -25.26 | -0.33 | 7763.82 | 7775.79 | 7727.19 | 0 |
| 1732120800 | 7761.44 | 11.11 | 0.14 | 7764.21 | 7791.62 | 7747.37 | 0 |
| 1732034400 | 7750.33 | -19.67 | -0.25 | 7797.16 | 7800.76 | 7724.49 | 0 |
| 1731948000 | 7770 | 1.06 | 0.01 | 7765.65 | 7804.17 | 7750.22 | 0 |
| 1731688800 | 7768.94 | -25.12 | -0.32 | 7806.47 | 7807.66 | 7757.11 | 0 |
| 1731602400 | 7794.06 | 1.2 | 0.02 | 7791.87 | 7807.43 | 7759.81 | 0 |
| 1731516000 | 7792.86 | 29.49 | 0.38 | 7773.12 | 7804.34 | 7773.12 | 0 |
| 1731429600 | 7763.37 | -33.61 | -0.43 | 7810.82 | 7813.63 | 7755.31 | 0 |
| 1731343200 | 7796.98 | -22.59 | -0.29 | 7848.42 | 7852.93 | 7778.9 | 0 |
| 1731084000 | 7819.57 | 6.64 | 0.08 | 7814.19 | 7820.25 | 7796.43 | 0 |
| 1730997600 | 7812.93 | -11.97 | -0.15 | 7831.09 | 7843.92 | 7802.75 | 0 |
| 1730911200 | 7824.9 | -84.28 | -1.07 | 7918.65 | 7920.34 | 7802.11 | 0 |
| 1730824800 | 7909.18 | -40.77 | -0.51 | 7962.19 | 7962.19 | 7900.32 | 0 |
| 1730738400 | 7949.95 | 12.94 | 0.16 | 7941.52 | 7981.96 | 7941.52 | 0 |
| 1730479200 | 7937.01 | 17.15 | 0.22 | 7926.27 | 7945.09 | 7917.88 | 0 |
| 1730392800 | 7919.86 | -24.15 | -0.30 | 7945.68 | 7957.85 | 7915.11 | 0 |
| 1730306400 | 7944.01 | -33.84 | -0.42 | 7981.1 | 7991.51 | 7917.89 | 0 |
| 1730220000 | 7977.85 | -53.12 | -0.66 | 8034.71 | 8037.27 | 7962.87 | 0 |
| 1730133600 | 8030.97 | -23.56 | -0.29 | 8073.74 | 8074.42 | 8007.2 | 0 |
| 1729870800 | 8054.53 | -40.02 | -0.49 | 8100.97 | 8104.66 | 8030.65 | 0 |
| 1729784400 | 8094.55 | -13.36 | -0.16 | 8109.32 | 8109.32 | 8075.52 | 0 |
| 1729698000 | 8107.91 | 4.88 | 0.06 | 8097.1 | 8136.96 | 8094.99 | 0 |
| 1729611600 | 8103.03 | -68.23 | -0.83 | 8177.34 | 8182.57 | 8103.03 | 0 |
| 1729525200 | 8171.26 | -28.47 | -0.35 | 8197.8799 | 8216.86 | 8160.96 | 0 |
| 1729266000 | 8199.73 | 21.06 | 0.26 | 8167.25 | 8207.83 | 8164.82 | 0 |
