Hot Features
프리미엄
FTSE Italia All Share Health Care Index (ITLMS20)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3068.42 | 1.26442667686 | 242672.83 | 247290.76 | 239497.87 | 0 | 0 | IX |
| 4 | 17031.88 | 7.44695331022 | 228709.37 | 247290.76 | 226269.33 | 0 | 0 | IX |
| 12 | 12043.09 | 5.15326693201 | 233698.16 | 247290.76 | 221417.83 | 0 | 0 | IX |
| 26 | 13733.71 | 5.91951020213 | 232007.54 | 247290.76 | 221417.83 | 0 | 0 | IX |
| 52 | 13884.15 | 5.98823585734 | 231857.1 | 253677.18 | 221417.83 | 0 | 0 | IX |
| 156 | -30376.6 | -11.0013170101 | 276117.85 | 295561.34 | 195214.63 | 0 | 0 | IX |
| 260 | -2207.69 | -0.890380898583 | 247948.94 | 342097.35 | 195214.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738341600 | 245741.25 | -971.78 | -0.39 | 246945.47 | 247290.76 | 245723.24 | 0 |
| 1738255200 | 246713.03 | 2 | 0.89 | 245301.68 | 246713.03 | 243816.65 | 0 |
| 1738168800 | 244532.43 | 97.56 | 0.04 | 245156.89 | 246694.65 | 243994.55 | 0 |
| 1738082400 | 244434.87 | 1 | 0.61 | 243760.07 | 245566.34 | 243269.97 | 0 |
| 1737996000 | 242956.07 | 2 | 1.03 | 240581.58 | 242956.07 | 239497.87 | 0 |
| 1737736800 | 240483.9 | -1 | -0.61 | 242672.83 | 243145.49 | 239930.16 | 0 |
| 1737650400 | 241959.8 | 2 | 0.88 | 242444.19 | 242956.58 | 240743.96 | 0 |
| 1737564000 | 239839.1 | 0 | 0.00 | 239839.1 | 239839.1 | 239839.1 | 0 |
| 1737477600 | 239839.1 | 2 | 0.87 | 237935.17 | 239839.1 | 237001.84 | 0 |
| 1737391200 | 237774.14 | -834.77 | -0.35 | 238362.77 | 239097.09 | 237493.1 | 0 |
| 1737132000 | 238608.91 | 260.99 | 0.11 | 239305.23 | 239719.36 | 236704.77 | 0 |
| 1737045600 | 238347.92 | 738.62 | 0.31 | 238918.31 | 239206.16 | 237358.86 | 0 |
| 1736959200 | 237609.3 | 4 | 1.95 | 233079.56 | 238312.85 | 233034.15 | 0 |
| 1736872800 | 233070.27 | 131.51 | 0.06 | 234557.15 | 235609.39 | 232827.09 | 0 |
| 1736786400 | 232938.76 | -739.85 | -0.32 | 234101.76 | 234101.76 | 231288.81 | 0 |
| 1736527200 | 233678.61 | -3 | -1.28 | 236907.94 | 237005.96 | 233239.11 | 0 |
| 1736440800 | 236698.97 | 1 | 0.68 | 234778.65 | 237607.35 | 234763.79 | 0 |
| 1736354400 | 235100.76 | 102.57 | 0.04 | 235692.51 | 235792.67 | 232254.9 | 0 |
| 1736268000 | 234998.19 | 2 | 1.24 | 231353.16 | 234998.19 | 230804.78 | 0 |
| 1736181600 | 232120.64 | 5 | 2.59 | 227354.78 | 232120.64 | 227224.41 | 0 |
| 1735922400 | 226269.33 | -3 | -1.34 | 228709.37 | 228880.61 | 226269.33 | 0 |
| 1735836000 | 229342.99 | 2 | 1.13 | 226705.44 | 229342.99 | 226581.76 | 0 |
| 1735576800 | 226787.82 | -344.28 | -0.15 | 226813.01 | 227648.66 | 225975.85 | 0 |
| 1735317600 | 227132.1 | -1 | -0.53 | 227605.37 | 228611.3 | 226937.23 | 0 |
| 1734972000 | 228353.5 | 2 | 0.90 | 225682.93 | 229780.89 | 224840.29 | 0 |
| 1734712800 | 226323.93 | 1 | 0.66 | 223843.39 | 226323.93 | 221417.83 | 0 |
| 1734626400 | 224834.46 | -2 | -1.20 | 225530.05 | 225744.61 | 223646.62 | 0 |
| 1734540000 | 227554.52 | 524.47 | 0.23 | 226647.81 | 227725.05 | 226483.89 | 0 |
| 1734453600 | 227030.05 | -910.2 | -0.40 | 227728.38 | 227728.38 | 225760.05 | 0 |
| 1734367200 | 227940.25 | -1 | -0.73 | 229523.21 | 229523.21 | 226299.6 | 0 |
| 1734108000 | 229624.94 | -1 | -0.67 | 231087.94 | 231214.54 | 229100.22 | 0 |
| 1734021600 | 231167.72 | 122.6 | 0.05 | 233068.5 | 233802.98 | 231167.72 | 0 |
| 1733935200 | 231045.12 | 893.31 | 0.39 | 230079.92 | 231786.67 | 230079.92 | 0 |
| 1733848800 | 230151.81 | 118.18 | 0.05 | 230071.8 | 232031.11 | 229605.42 | 0 |
| 1733762400 | 230033.63 | -356.34 | -0.15 | 231101.24 | 231101.24 | 227601.72 | 0 |
| 1733503200 | 230389.97 | 596.18 | 0.26 | 229674.51 | 231391.17 | 229002.09 | 0 |
| 1733416800 | 229793.79 | -232.89 | -0.10 | 229849.42 | 231705.75 | 229045.91 | 0 |
| 1733330400 | 230026.68 | 19.91 | 0.01 | 230412.62 | 231674.07 | 229118.33 | 0 |
| 1733244000 | 230006.77 | 1 | 0.59 | 229166.62 | 231202.12 | 229071.46 | 0 |
| 1733157600 | 228658.54 | -1 | -0.57 | 229342.66 | 229703.11 | 227137.32 | 0 |
| 1732898400 | 229980.52 | 1 | 0.72 | 228601.35 | 229980.52 | 227963.31 | 0 |
| 1732812000 | 228325.33 | -743.21 | -0.32 | 230002 | 230470.77 | 227788.12 | 0 |
| 1732725600 | 229068.54 | -80.67 | -0.04 | 229762.87 | 230655.72 | 228694.38 | 0 |
| 1732639200 | 229149.21 | -1 | -0.47 | 228961.46 | 232862.74 | 227156.35 | 0 |
| 1732552800 | 230223.05 | 253.74 | 0.11 | 230910.18 | 231419.13 | 228668.77 | 0 |
| 1732293600 | 229969.31 | 4 | 1.78 | 226499.51 | 230578.71 | 226499.51 | 0 |
| 1732207200 | 225950.84 | 47.49 | 0.02 | 226008.7 | 226658.91 | 224217.17 | 0 |
| 1732120800 | 225903.35 | 663.03 | 0.29 | 226992.83 | 227136.46 | 225173.61 | 0 |
| 1732034400 | 225240.32 | -685.86 | -0.30 | 226573.47 | 227638.66 | 222738.95 | 0 |
| 1731948000 | 225926.18 | -2 | -1.29 | 228016.65 | 228315.82 | 225201.23 | 0 |
| 1731688800 | 228884.81 | -1 | -0.59 | 228673.73 | 230080.65 | 227042.52 | 0 |
| 1731602400 | 230250.08 | -457.71 | -0.20 | 230559.39 | 230804.33 | 228368.4 | 0 |
| 1731516000 | 230707.79 | 460.13 | 0.20 | 230101.06 | 230707.79 | 228105.5 | 0 |
| 1731429600 | 230247.66 | -6 | -2.61 | 235607.89 | 236339.36 | 230224.27 | 0 |
| 1731343200 | 236411.32 | 5 | 2.52 | 231014.82 | 236411.32 | 229851.56 | 0 |
| 1731084000 | 230591.7 | -2 | -1.05 | 233698.16 | 234399.21 | 225991.21 | 0 |
| 1730997600 | 233032.44 | 816.18 | 0.35 | 232211.45 | 236358.55 | 232211.45 | 0 |
| 1730911200 | 232216.26 | 1 | 0.77 | 232975.28 | 235806.56 | 231689.01 | 0 |
| 1730824800 | 230451.82 | 1 | 0.45 | 229944.9 | 230845.19 | 228807.49 | 0 |
| 1730738400 | 229413.7 | -3 | -1.33 | 231510.31 | 233148.52 | 229413.7 | 0 |
| 1730479200 | 232515.26 | 1 | 0.59 | 231028.21 | 233110.24 | 229918.74 | 0 |
