Hot Features
프리미엄
FTSE Italia All Share Health Care Index (ITLMS2010)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3377.97 | -1.5494117435 | 218016.29 | 218264.01 | 212922.96 | 0 | 0 | IX |
| 4 | -19477.03 | -8.31941604854 | 234115.35 | 235960.44 | 212922.96 | 0 | 0 | IX |
| 12 | -12967.05 | -5.69716347202 | 227605.37 | 251222.39 | 212922.96 | 0 | 0 | IX |
| 26 | -15288.74 | -6.64938698385 | 229927.06 | 251222.39 | 212922.96 | 0 | 0 | IX |
| 52 | -29343.51 | -12.0269243001 | 243981.83 | 253677.18 | 212922.96 | 0 | 0 | IX |
| 156 | -54558.2 | -20.2670524864 | 269196.52 | 295561.34 | 195214.63 | 0 | 0 | IX |
| 260 | -34074.29 | -13.7002663436 | 248712.61 | 342097.35 | 195214.63 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742575200 | 214638.32 | -1 | -0.71 | 215046.39 | 216270.68 | 212922.96 | 0 |
| 1742488800 | 216183.63 | 731.43 | 0.34 | 215875.38 | 217634.88 | 215440.97 | 0 |
| 1742402400 | 215452.2 | -365.19 | -0.17 | 216458.01 | 216653.95 | 214272.47 | 0 |
| 1742316000 | 215817.39 | 237.98 | 0.11 | 216145.43 | 216635.18 | 215073.88 | 0 |
| 1742229600 | 215579.41 | 731.87 | 0.34 | 215067.85 | 216699.74 | 214133.71 | 0 |
| 1741970400 | 214847.54 | -2 | -1.27 | 218016.29 | 218264.01 | 214266.57 | 0 |
| 1741884000 | 217611.27 | -873.36 | -0.40 | 217792.3 | 218580.58 | 216647.54 | 0 |
| 1741797600 | 218484.63 | 291.8 | 0.13 | 219086.2 | 220334.92 | 217493.8 | 0 |
| 1741711200 | 218192.83 | -6 | -2.70 | 224303.57 | 224643.55 | 218149.95 | 0 |
| 1741624800 | 224237.3 | 3 | 1.77 | 221167.99 | 225007.24 | 220730.06 | 0 |
| 1741365600 | 220336.6 | 1 | 0.72 | 217681.56 | 220831.76 | 215402.95 | 0 |
| 1741279200 | 218755.1 | -11 | -4.88 | 229988.49 | 230117.67 | 217077.67 | 0 |
| 1741192800 | 229974.46 | 1 | 0.47 | 229026.83 | 230299.07 | 227187.34 | 0 |
| 1741106400 | 228896.12 | -3 | -1.34 | 231848.65 | 233342.65 | 228896.12 | 0 |
| 1741020000 | 232003.66 | -585.19 | -0.25 | 232752.03 | 234021.45 | 231735.73 | 0 |
| 1740760800 | 232588.85 | -576.23 | -0.25 | 231112.35 | 232856.96 | 231112.35 | 0 |
| 1740674400 | 233165.08 | 465.67 | 0.20 | 231796.54 | 233165.08 | 230419.36 | 0 |
| 1740588000 | 232699.41 | 1 | 0.58 | 232378.21 | 233562.71 | 232067.67 | 0 |
| 1740501600 | 231359.25 | -3 | -1.45 | 234605.74 | 235368.18 | 231160.25 | 0 |
| 1740415200 | 234756.23 | 1 | 0.58 | 234077.33 | 235960.44 | 233976.51 | 0 |
| 1740156000 | 233394.56 | -1 | -0.52 | 234115.35 | 235264.41 | 232459.82 | 0 |
| 1740069600 | 234610.56 | -2 | -0.86 | 236445.04 | 237560.02 | 234234.85 | 0 |
| 1739983200 | 236656.48 | -9 | -3.69 | 245654.17 | 246054.64 | 236041.85 | 0 |
| 1739896800 | 245727.49 | -1 | -0.71 | 247922.6 | 248027.12 | 245512.63 | 0 |
| 1739810400 | 247491.68 | -1 | -0.46 | 248531.36 | 248627.11 | 247021.56 | 0 |
| 1739551200 | 248638.95 | -2 | -1.03 | 248119.88 | 250429.43 | 247577.13 | 0 |
| 1739465100 | 251222.39 | 5 | 2.17 | 245987.69 | 251222.39 | 245987.69 | 0 |
| 1739378700 | 245897.12 | 601.58 | 0.25 | 246581.47 | 247313.96 | 244975.59 | 0 |
| 1739292300 | 245295.54 | 751.01 | 0.31 | 244957.58 | 245559.13 | 244092.24 | 0 |
| 1739207460 | 244544.53 | -89.79 | -0.04 | 244504.63 | 245881.06 | 243989.86 | 0 |
| 1738946400 | 244634.32 | -3 | -1.26 | 243909.11 | 246638.14 | 243352.91 | 0 |
| 1738860000 | 247759.46 | 892.47 | 0.36 | 247843.01 | 248239.82 | 245985.9 | 0 |
| 1738773600 | 246866.99 | 573.89 | 0.23 | 246500.02 | 246866.99 | 244628.83 | 0 |
| 1738687200 | 246293.1 | 363.48 | 0.15 | 246568.29 | 246893.33 | 245044.23 | 0 |
| 1738600800 | 245929.62 | 188.37 | 0.08 | 241698.23 | 246784.87 | 241698.23 | 0 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
