Hot Features
프리미엄
FTSE Italia All Share Technology Index (ITLMS10)
BITI
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1254.26 | -1.58395340758 | 79185.41 | 82243.65 | 70576.04 | 0 | 0 | IX |
| 4 | -16448.68 | -17.4281729475 | 94379.83 | 101577.04 | 70576.04 | 0 | 0 | IX |
| 12 | -22202.53 | -22.1728892816 | 100133.68 | 110216.28 | 70576.04 | 0 | 0 | IX |
| 26 | -25967.71 | -24.9932578664 | 103898.86 | 110216.28 | 70576.04 | 0 | 0 | IX |
| 52 | -71418.65 | -47.8197158617 | 149349.8 | 156591.45 | 70576.04 | 0 | 0 | IX |
| 156 | -60250.9 | -43.602551851 | 138182.05 | 179595.4 | 70576.04 | 0 | 0 | IX |
| 260 | -40002.31 | -33.9193897983 | 117933.46 | 179595.4 | 70576.04 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 77931.15 | 2 | 2.66 | 77155.43 | 78700.23 | 75650.94 | 0 |
| 1744299600 | 75912.5 | 1 | 2.69 | 74057.6 | 82243.65 | 74034.88 | 0 |
| 1744215660 | 73921.52 | -2 | -3.58 | 75796.11 | 76178.86 | 72775.94 | 0 |
| 1744126800 | 76668.57 | 2 | 2.74 | 76442.63 | 78159.65 | 74401.99 | 0 |
| 1744040400 | 74626.66 | -1 | -1.97 | 75777.3 | 79752.19 | 70576.04 | 0 |
| 1743781200 | 76127.54 | -4 | -5.92 | 79185.41 | 79989.6 | 74481.5 | 0 |
| 1743694800 | 80919.36 | -5 | -6.79 | 84126.33 | 86011.1 | 80701.35 | 0 |
| 1743608400 | 86815.51 | -809.53 | -0.92 | 87346.3 | 87801.15 | 85692.75 | 0 |
| 1743522000 | 87625.04 | 876.53 | 1.01 | 88169.43 | 88247.2 | 86277.72 | 0 |
| 1743435600 | 86748.51 | -2 | -2.75 | 87573.79 | 88066.06 | 86001.08 | 0 |
| 1743180000 | 89204.62 | -2 | -3.22 | 91628.63 | 91863.71 | 89204.62 | 0 |
| 1743093600 | 92177.25 | -858.73 | -0.92 | 91824.04 | 92832.04 | 90868.07 | 0 |
| 1743007200 | 93035.98 | -3 | -3.42 | 96410.74 | 96768.93 | 92902.44 | 0 |
| 1742920800 | 96334.25 | 313.89 | 0.33 | 96113.57 | 97374.5 | 95342.7 | 0 |
| 1742834400 | 96020.36 | 1 | 1.15 | 95884.11 | 96467.27 | 94524.64 | 0 |
| 1742575200 | 94927.35 | -1 | -1.93 | 96122.87 | 96213.96 | 93611.22 | 0 |
| 1742488800 | 96797.39 | -3 | -3.08 | 99700.69 | 99922.34 | 96797.39 | 0 |
| 1742402400 | 99869.61 | 187.59 | 0.19 | 98916.57 | 100032.1 | 98211.78 | 0 |
| 1742316000 | 99682.02 | 2 | 2.14 | 98528.85 | 101577.04 | 98214.78 | 0 |
| 1742229600 | 97589.12 | 991.08 | 1.03 | 96849.19 | 97809.04 | 96312.38 | 0 |
| 1741970400 | 96598.04 | 2 | 2.66 | 94379.83 | 96718.95 | 94123.06 | 0 |
| 1741884000 | 94091.36 | -944.06 | -0.99 | 94150.87 | 95226.29 | 92888.89 | 0 |
| 1741797600 | 95035.42 | 688.77 | 0.73 | 94902.97 | 96200.84 | 94305.72 | 0 |
| 1741711200 | 94346.65 | -2 | -2.98 | 96968.97 | 98438.5 | 93923.21 | 0 |
| 1741624800 | 97245.25 | -1 | -1.25 | 99822.01 | 100129.55 | 96376.09 | 0 |
| 1741365600 | 98475.58 | -1 | -1.06 | 99154.35 | 99154.35 | 97074.4 | 0 |
| 1741279200 | 99528.02 | 3 | 3.42 | 97699.21 | 100147.72 | 97108.51 | 0 |
| 1741192800 | 96232.72 | 4 | 4.51 | 94468.98 | 97207.83 | 94224.08 | 0 |
| 1741106400 | 92077.44 | -6 | -6.97 | 97181.89 | 97181.89 | 91958.44 | 0 |
| 1741020000 | 98971.33 | 77.86 | 0.08 | 98627.94 | 100022.46 | 97411.91 | 0 |
| 1740760800 | 98893.47 | -1 | -1.75 | 98684.49 | 99683.32 | 97701.57 | 0 |
| 1740674400 | 100654.97 | -3 | -3.15 | 103151.16 | 103151.16 | 100638.39 | 0 |
| 1740588000 | 103929.73 | -2 | -1.92 | 105677.54 | 105730.24 | 103626.74 | 0 |
| 1740501600 | 105967.95 | -1 | -1.83 | 106645.7 | 106883.31 | 105383.22 | 0 |
| 1740415200 | 107939.5 | -1 | -1.11 | 109248.72 | 109248.72 | 106865.65 | 0 |
| 1740156000 | 109150.89 | 1 | 1.37 | 109514.81 | 110216.28 | 108716.74 | 0 |
| 1740069600 | 107670.43 | 3 | 3.84 | 104735.15 | 108709.35 | 103835.84 | 0 |
| 1739983200 | 103689.22 | 5 | 5.18 | 101683.36 | 104647.43 | 101683.36 | 0 |
| 1739896800 | 98583.05 | -391.07 | -0.40 | 99152.81 | 99186.88 | 97853.87 | 0 |
| 1739810400 | 98974.12 | -116.65 | -0.12 | 99078.54 | 99516.47 | 98733.09 | 0 |
| 1739551200 | 99090.77 | 1 | 1.12 | 97804.02 | 99501.42 | 97597.71 | 0 |
| 1739465100 | 97991.46 | 2 | 2.34 | 97780.42 | 98294.69 | 96513.99 | 0 |
| 1739378700 | 95749.08 | 547.13 | 0.57 | 95156.85 | 95989.82 | 94201.64 | 0 |
| 1739292300 | 95201.95 | 1 | 1.44 | 93757.53 | 95258.3 | 93622.49 | 0 |
| 1739207460 | 93847.51 | 260.59 | 0.28 | 94385.83 | 94386.6 | 93394.13 | 0 |
| 1738946400 | 93586.92 | 231.7 | 0.25 | 94203.14 | 94654.74 | 93532 | 0 |
| 1738860000 | 93355.22 | 1 | 1.53 | 91717.89 | 93741.69 | 91387.71 | 0 |
| 1738773600 | 91949.79 | -1 | -1.35 | 92380.93 | 92836.47 | 90632.24 | 0 |
| 1738687200 | 93207.54 | 1 | 1.72 | 93102.37 | 93817.67 | 92342.95 | 0 |
| 1738600800 | 91629.85 | -2 | -2.42 | 90725.34 | 92081.63 | 89708.97 | 0 |
| 1738341600 | 93904.1 | 2 | 2.48 | 92490.65 | 94067.16 | 92282.42 | 0 |
| 1738255200 | 91629.79 | -7 | -7.63 | 97133.59 | 97133.59 | 91353.59 | 0 |
| 1738168800 | 99199.17 | 781.75 | 0.79 | 100348.19 | 100573 | 98766.97 | 0 |
| 1738082400 | 98417.42 | -2 | -2.20 | 99741.54 | 101203.87 | 98398.43 | 0 |
| 1737996000 | 100629.69 | -185.19 | -0.18 | 99602.34 | 101595.13 | 97516.2 | 0 |
| 1737736800 | 100814.88 | -619.1 | -0.61 | 100743.73 | 102567.92 | 100397.63 | 0 |
| 1737650400 | 101433.98 | -210.25 | -0.21 | 100873.79 | 102153.4 | 100565.72 | 0 |
| 1737564000 | 101644.23 | 64.21 | 0.06 | 100862.3 | 102462.93 | 100678.06 | 0 |
| 1737477600 | 101580.02 | -140.84 | -0.14 | 101495.07 | 102260.93 | 101116.48 | 0 |
| 1737391200 | 101720.86 | 367.41 | 0.36 | 101926.55 | 102184.75 | 100492.64 | 0 |
| 1737132000 | 101353.45 | 1 | 1.58 | 100133.68 | 101542.85 | 99962.13 | 0 |
| 1737045600 | 99780.25 | 794.59 | 0.80 | 100730.39 | 100872.55 | 99037.35 | 0 |
| 1736959200 | 98985.66 | 2 | 2.30 | 97280.95 | 99487.22 | 96641.04 | 0 |
| 1736872800 | 96761.01 | 18.05 | 0.02 | 97331.7 | 98708.87 | 96761.01 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
