Hot Features
프리미엄
FTSE Italia All Share Technology Index (ITLMS1010)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3136.81 | 3.33168456117 | 94150.87 | 101577.04 | 92888.89 | 0 | 0 | IX |
| 4 | -7447.47 | -7.11076462868 | 104735.15 | 110216.28 | 91958.44 | 0 | 0 | IX |
| 12 | -2536.94 | -2.54139710224 | 99824.62 | 110216.28 | 89708.97 | 0 | 0 | IX |
| 26 | -7971.32 | -7.5730531356 | 105259 | 110836.84 | 89708.97 | 0 | 0 | IX |
| 52 | -51994.63 | -34.8297330072 | 149282.31 | 156591.45 | 89708.97 | 0 | 0 | IX |
| 156 | -53410.21 | -35.4419096379 | 150697.89 | 179595.4 | 89708.97 | 0 | 0 | IX |
| 260 | -22840.92 | -19.0137236262 | 120128.6 | 179595.4 | 89708.97 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736786400 | 96742.96 | -2 | -2.25 | 97148.83 | 97632.71 | 95309.59 | 0 |
| 1736527200 | 98965.82 | -1 | -1.53 | 100239.22 | 101013.09 | 98965.82 | 0 |
| 1736440800 | 100501.32 | -1 | -1.00 | 100489.42 | 100877.82 | 99965.33 | 0 |
| 1736354400 | 101514.25 | -4 | -4.15 | 104515.72 | 104586.72 | 101314.93 | 0 |
| 1736268000 | 105910.88 | 1 | 1.63 | 104518.96 | 105958.19 | 103642.6 | 0 |
| 1736181600 | 104214.88 | 6 | 6.45 | 98980.71 | 104221.5 | 98859.33 | 0 |
| 1735922400 | 97903.53 | -1 | -1.16 | 98866.06 | 98900.72 | 97090.98 | 0 |
| 1735836000 | 99048.42 | -301.62 | -0.30 | 99838.12 | 100497.16 | 98802.13 | 0 |
| 1735576800 | 99350.04 | -1 | -1.42 | 100616.06 | 100625.11 | 99171.5 | 0 |
| 1735317600 | 100776.04 | 1 | 1.94 | 99824.62 | 100938.8 | 99334.79 | 0 |
| 1734972000 | 98854.29 | 379.46 | 0.39 | 98192.4 | 99336.65 | 97780.98 | 0 |
| 1734712800 | 98474.83 | 787.13 | 0.81 | 96747.27 | 98499.06 | 96312.12 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
