Hot Features
프리미엄
FTSE Italia All Share Banks Index (ITLMS3010)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 817.54 | 3.7681582927 | 21696.01 | 22513.55 | 21278.29 | 0 | 0 | IX |
| 4 | 2120.36 | 10.3973924629 | 20393.19 | 22513.55 | 20077.86 | 0 | 0 | IX |
| 12 | 2126.34 | 10.4297743536 | 20387.21 | 22513.55 | 18927.36 | 0 | 0 | IX |
| 26 | 3147.42 | 16.252188744 | 19366.13 | 22513.55 | 16728.58 | 0 | 0 | IX |
| 52 | 8497.88 | 60.6312791326 | 14015.67 | 22513.55 | 13981.38 | 0 | 0 | IX |
| 156 | 11763.38 | 109.425060255 | 10750.17 | 22513.55 | 6824.94 | 0 | 0 | IX |
| 260 | 13118.51 | 139.632295339 | 9395.04 | 22513.55 | 5040.94 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 22513.55 | 252.55 | 1.13 | 22339.09 | 22513.55 | 22284.72 | 0 |
| 1737045600 | 22261 | 72.53 | 0.33 | 22329.2 | 22477.16 | 22227.45 | 0 |
| 1736959200 | 22188.47 | 249.32 | 1.14 | 21984.94 | 22219.67 | 21900.87 | 0 |
| 1736872800 | 21939.15 | 437.21 | 2.03 | 21668.1 | 21941.8 | 21668.1 | 0 |
| 1736786400 | 21501.94 | -72.2 | -0.33 | 21517.48 | 21623.71 | 21278.29 | 0 |
| 1736527200 | 21574.14 | -59.41 | -0.27 | 21696.01 | 21788.89 | 21564.65 | 0 |
| 1736440800 | 21633.55 | 89.03 | 0.41 | 21442.09 | 21671.56 | 21280.96 | 0 |
| 1736354400 | 21544.52 | 359.78 | 1.70 | 21218.93 | 21629.38 | 21163.24 | 0 |
| 1736268000 | 21184.74 | 5.1 | 0.02 | 21120.73 | 21233.27 | 20769.27 | 0 |
| 1736181600 | 21179.64 | 508.25 | 2.46 | 20746.17 | 21184.03 | 20651.28 | 0 |
| 1735922400 | 20671.39 | -62.04 | -0.30 | 20755.4 | 20815.49 | 20602.24 | 0 |
| 1735836000 | 20733.43 | -93.3 | -0.45 | 20941.29 | 21001.22 | 20118.67 | 0 |
| 1735576800 | 20826.73 | 56.67 | 0.27 | 20719.16 | 20933.93 | 20649.41 | 0 |
| 1735317600 | 20770.06 | 297.29 | 1.45 | 20534.93 | 20779.14 | 20402.39 | 0 |
| 1734972000 | 20472.77 | -34 | -0.17 | 20493.37 | 20560.12 | 20324.07 | 0 |
| 1734712800 | 20506.77 | -37.2 | -0.18 | 20393.19 | 20533.63 | 20077.86 | 0 |
| 1734626400 | 20543.97 | -429.63 | -2.05 | 20815.81 | 20890.96 | 20512.13 | 0 |
| 1734540000 | 20973.6 | 189.87 | 0.91 | 20745.62 | 21088.42 | 20693.79 | 0 |
| 1734453600 | 20783.73 | -357.11 | -1.69 | 21081.45 | 21116.08 | 20725.48 | 0 |
| 1734367200 | 21140.84 | 79.22 | 0.38 | 21129.31 | 21368.69 | 21075.77 | 0 |
| 1734108000 | 21061.62 | 15.02 | 0.07 | 21072.74 | 21095.44 | 20981.96 | 0 |
| 1734021600 | 21046.6 | 234.2 | 1.13 | 20889.44 | 21070.59 | 20799.88 | 0 |
| 1733935200 | 20812.4 | 137.5 | 0.67 | 20707.16 | 20842.59 | 20661.01 | 0 |
| 1733848800 | 20674.9 | 12.07 | 0.06 | 20734.86 | 20775.68 | 20579.66 | 0 |
| 1733762400 | 20662.83 | -82.16 | -0.40 | 20848.28 | 20858.06 | 20616.81 | 0 |
| 1733503200 | 20744.99 | 5 | 0.02 | 20733.14 | 20883.6 | 20661.49 | 0 |
| 1733416800 | 20739.99 | 671.79 | 3.35 | 20148.75 | 20752.88 | 20148.46 | 0 |
| 1733330400 | 20068.2 | 175.4 | 0.88 | 19949.08 | 20236.76 | 19949.08 | 0 |
| 1733244000 | 19892.8 | 295.96 | 1.51 | 19661.62 | 20046.1 | 19651.54 | 0 |
| 1733157600 | 19596.84 | 95.87 | 0.49 | 19330.47 | 19647.74 | 19282.54 | 0 |
| 1732898400 | 19500.97 | 126.69 | 0.65 | 19300.75 | 19513.24 | 19300.75 | 0 |
| 1732812000 | 19374.28 | 183.5 | 0.96 | 19294.39 | 19443.97 | 19208.92 | 0 |
| 1732725600 | 19190.78 | 38.61 | 0.20 | 19003.33 | 19205.71 | 18927.36 | 0 |
| 1732639200 | 19152.17 | -161.48 | -0.84 | 19252.21 | 19337.87 | 19001.99 | 0 |
| 1732552800 | 19313.65 | -377.56 | -1.92 | 19706.4 | 19753.79 | 19203.08 | 0 |
| 1732293600 | 19691.21 | -254.13 | -1.27 | 20076.94 | 20153.09 | 19283.49 | 0 |
| 1732207200 | 19945.34 | -56.14 | -0.28 | 20071.37 | 20084.92 | 19680.06 | 0 |
| 1732120800 | 20001.48 | -7.16 | -0.04 | 20176.17 | 20198.18 | 19871.06 | 0 |
| 1732034400 | 20008.64 | -391.25 | -1.92 | 20403.23 | 20411.61 | 19535.57 | 0 |
| 1731948000 | 20399.89 | -508.38 | -2.43 | 20463.99 | 20514.45 | 20235.08 | 0 |
| 1731688800 | 20908.27 | -258.45 | -1.22 | 21098.09 | 21152.69 | 20858.22 | 0 |
| 1731602400 | 21166.72 | 556.55 | 2.70 | 20736.97 | 21167.71 | 20710.57 | 0 |
| 1731516000 | 20610.17 | 184.67 | 0.90 | 20476.62 | 20827.02 | 20455.12 | 0 |
| 1731429600 | 20425.5 | -383.91 | -1.84 | 20625.94 | 20859.65 | 20411.79 | 0 |
| 1731343200 | 20809.41 | 391.53 | 1.92 | 20607.1 | 20851.45 | 20456.79 | 0 |
| 1731084000 | 20417.88 | -109.47 | -0.53 | 20558.68 | 20579.21 | 20181.42 | 0 |
| 1730997600 | 20527.35 | -126.13 | -0.61 | 20870.22 | 21042.35 | 20508.8 | 0 |
| 1730911200 | 20653.48 | -798.26 | -3.72 | 21708.52 | 21826.66 | 20606.97 | 0 |
| 1730824800 | 21451.74 | 217.01 | 1.02 | 21248.77 | 21451.74 | 21202.4 | 0 |
| 1730738400 | 21234.73 | 112.96 | 0.53 | 21225.07 | 21356.94 | 21081.79 | 0 |
| 1730479200 | 21121.77 | 536.76 | 2.61 | 20670.8 | 21152.31 | 20612.78 | 0 |
| 1730392800 | 20585.01 | -111.12 | -0.54 | 20550.3 | 20824.33 | 20488.88 | 0 |
| 1730306400 | 20696.13 | -117.86 | -0.57 | 20753.98 | 20764.07 | 20487.02 | 0 |
| 1730220000 | 20813.99 | 172.61 | 0.84 | 20761.07 | 20913.43 | 20738.9 | 0 |
| 1730133600 | 20641.38 | 274.28 | 1.35 | 20518.15 | 20651.63 | 20368.98 | 0 |
| 1729870800 | 20367.1 | 9.53 | 0.05 | 20387.21 | 20532.68 | 20322.85 | 0 |
| 1729784400 | 20357.57 | -86.17 | -0.42 | 20444.12 | 20574.1 | 20357.57 | 0 |
| 1729698000 | 20443.74 | -170.05 | -0.82 | 20554.53 | 20597.75 | 20431.84 | 0 |
| 1729611600 | 20613.79 | -143.12 | -0.69 | 20721.84 | 20721.84 | 20437.26 | 0 |
| 1729525200 | 20756.91 | -204.57 | -0.98 | 20910.11 | 20964.11 | 20727.87 | 0 |
| 1729266000 | 20961.48 | 105.34 | 0.51 | 20805.59 | 20973.4 | 20685.38 | 0 |
