Hot Features
프리미엄
FTSE Italia All Share Real Estate Index (ITLMS3510)
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 | -430.84 | -6.07748211344 | 7089.12 | 7108.49 | 6532.69 | 0 | 0 | IX |
| 4 | 628.89 | 10.4304083829 | 6029.39 | 7356.28 | 5852.67 | 0 | 0 | IX |
| 12 | -14.34 | -0.214908087078 | 6672.62 | 7356.28 | 5654.32 | 0 | 0 | IX |
| 26 | 1503.47 | 29.1663514271 | 5154.81 | 7356.28 | 5023.35 | 0 | 0 | IX |
| 52 | 75.43 | 1.14585627806 | 6582.85 | 7356.28 | 4485.5 | 0 | 0 | IX |
| 156 | -3729.39 | -35.9020839129 | 10387.67 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 260 | -2024.6 | -23.3171482273 | 8682.88 | 12236.41 | 4485.5 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734972000 | 6658.28 | 67.05 | 1.02 | 6673.74 | 6687.37 | 6535.27 | 0 |
| 1734712800 | 6591.2299 | -53.57 | -0.81 | 6644.8 | 6677.03 | 6532.6899 | 0 |
| 1734626400 | 6644.8 | -247.93 | -3.60 | 6834.49 | 6850.36 | 6642.31 | 0 |
| 1734540000 | 6892.73 | -165.28 | -2.34 | 7089.64 | 7089.64 | 6856.01 | 0 |
| 1734453600 | 7058.01 | 47.07 | 0.67 | 7008.23 | 7092.32 | 6903.85 | 0 |
| 1734367200 | 7010.94 | -47.33 | -0.67 | 7089.12 | 7108.49 | 6963.57 | 0 |
| 1734108000 | 7058.27 | -264.11 | -3.61 | 7338.16 | 7356.28 | 7047.62 | 0 |
| 1734021600 | 7322.38 | 398.45 | 5.75 | 6966.14 | 7355.73 | 6957.98 | 0 |
| 1733935200 | 6923.93 | 55.66 | 0.81 | 6880.17 | 7053.55 | 6799.93 | 0 |
| 1733848800 | 6868.27 | 1.93 | 0.03 | 6854.22 | 6919.56 | 6765.99 | 0 |
| 1733762400 | 6866.34 | -80.83 | -1.16 | 6922.69 | 6986.6 | 6824.83 | 0 |
| 1733503200 | 6947.17 | 434.69 | 6.67 | 6512.4799 | 6987.99 | 6493.28 | 0 |
| 1733416800 | 6512.4799 | -107.27 | -1.62 | 6619.75 | 6657.68 | 6494.29 | 0 |
| 1733330400 | 6619.75 | 95.45 | 1.46 | 6508.05 | 6651.35 | 6508.05 | 0 |
| 1733244000 | 6524.3 | -20.27 | -0.31 | 6591.6 | 6623.56 | 6494.1 | 0 |
| 1733157600 | 6544.57 | 49.29 | 0.76 | 6431.37 | 6585.54 | 6431.37 | 0 |
| 1732898400 | 6495.28 | 264.06 | 4.24 | 6268.6899 | 6495.28 | 6226.08 | 0 |
| 1732812000 | 6231.22 | 137.08 | 2.25 | 6087.77 | 6231.22 | 6039.49 | 0 |
| 1732725600 | 6094.14 | 193.45 | 3.28 | 5868.74 | 6094.14 | 5852.67 | 0 |
| 1732639200 | 5900.6899 | -121.29 | -2.01 | 6067.14 | 6079.6 | 5896.62 | 0 |
| 1732552800 | 6021.9799 | 49.66 | 0.83 | 6029.39 | 6053.9 | 5921.03 | 0 |
| 1732293600 | 5972.32 | 215.51 | 3.74 | 5821.96 | 5972.32 | 5721.57 | 0 |
| 1732207200 | 5756.81 | 30.79 | 0.54 | 5794.36 | 5807.18 | 5654.32 | 0 |
| 1732120800 | 5726.02 | -51.02 | -0.88 | 5830.3 | 5830.3 | 5708.79 | 0 |
| 1732034400 | 5777.04 | 27.43 | 0.48 | 5747.12 | 5834.9 | 5723.3 | 0 |
| 1731948000 | 5749.61 | -56.32 | -0.97 | 5837.88 | 5846.43 | 5720.13 | 0 |
| 1731688800 | 5805.93 | -18.02 | -0.31 | 5828.22 | 5839.02 | 5770.34 | 0 |
| 1731602400 | 5823.95 | 53.99 | 0.94 | 5827.49 | 5870.93 | 5772.88 | 0 |
| 1731516000 | 5769.96 | -13.78 | -0.24 | 5775.66 | 5839.57 | 5739.08 | 0 |
| 1731429600 | 5783.74 | -150.5 | -2.54 | 5934.24 | 5938.51 | 5763.36 | 0 |
| 1731343200 | 5934.24 | -17.14 | -0.29 | 5976.42 | 6040.55 | 5893.57 | 0 |
| 1731084000 | 5951.38 | -238.12 | -3.85 | 6210.8 | 6210.8 | 5911.16 | 0 |
| 1730997600 | 6189.5 | -81.31 | -1.30 | 6276.4799 | 6304.01 | 6096.91 | 0 |
| 1730911200 | 6270.81 | -140.66 | -2.19 | 6447.6899 | 6483.01 | 6256.27 | 0 |
| 1730824800 | 6411.47 | -80.74 | -1.24 | 6505.56 | 6524.14 | 6393.82 | 0 |
| 1730738400 | 6492.21 | -78.54 | -1.20 | 6561.81 | 6581.74 | 6492.21 | 0 |
| 1730479200 | 6570.75 | 138.52 | 2.15 | 6384.05 | 6570.75 | 6384.05 | 0 |
| 1730392800 | 6432.2299 | -12.79 | -0.20 | 6402.41 | 6437.57 | 6332.3 | 0 |
| 1730306400 | 6445.02 | -25.04 | -0.39 | 6457.47 | 6527.84 | 6397.95 | 0 |
| 1730220000 | 6470.06 | -256.62 | -3.81 | 6727.14 | 6737.79 | 6447.66 | 0 |
| 1730133600 | 6726.68 | 192.73 | 2.95 | 6551.59 | 6726.68 | 6519.1899 | 0 |
| 1729870800 | 6533.95 | -25.83 | -0.39 | 6542.75 | 6623.62 | 6526.9 | 0 |
| 1729784400 | 6559.78 | 67.94 | 1.05 | 6491.84 | 6606.39 | 6476.61 | 0 |
| 1729698000 | 6491.84 | 141.65 | 2.23 | 6403.4399 | 6524.9 | 6335.65 | 0 |
| 1729611600 | 6350.1899 | -92.43 | -1.43 | 6453.28 | 6453.28 | 6316.9799 | 0 |
| 1729525200 | 6442.62 | -75.41 | -1.16 | 6476.45 | 6572.67 | 6434.08 | 0 |
| 1729266000 | 6518.03 | 33.54 | 0.52 | 6486.9799 | 6518.03 | 6343.27 | 0 |
| 1729179600 | 6484.49 | 5.69 | 0.09 | 6507.28 | 6642.26 | 6436.14 | 0 |
| 1729093200 | 6478.8 | 76.96 | 1.20 | 6408.67 | 6478.8 | 6370.38 | 0 |
| 1729006800 | 6401.84 | -59.96 | -0.93 | 6458.06 | 6501.2299 | 6385.71 | 0 |
| 1728920400 | 6461.8 | -64.36 | -0.99 | 6515.51 | 6536.81 | 6420.41 | 0 |
| 1728661200 | 6526.16 | -8.67 | -0.13 | 6492.22 | 6528.25 | 6451.56 | 0 |
| 1728574800 | 6534.83 | 33.5 | 0.52 | 6533.29 | 6540.09 | 6431.38 | 0 |
| 1728488400 | 6501.33 | 57.67 | 0.89 | 6434.7 | 6531.27 | 6434.7 | 0 |
| 1728402000 | 6443.66 | -38.88 | -0.60 | 6485.95 | 6513.52 | 6412.96 | 0 |
| 1728315600 | 6482.54 | 4.64 | 0.07 | 6443.55 | 6501.41 | 6360.82 | 0 |
| 1728056400 | 6477.9 | 44.03 | 0.68 | 6436.13 | 6516.14 | 6436.13 | 0 |
| 1727970000 | 6433.87 | -71.08 | -1.09 | 6505.5 | 6552.58 | 6433.87 | 0 |
| 1727883600 | 6504.95 | -95.51 | -1.45 | 6555.07 | 6566.59 | 6490.53 | 0 |
| 1727797200 | 6600.46 | -6.37 | -0.10 | 6615.66 | 6726.89 | 6573.4399 | 0 |
| 1727710800 | 6606.83 | -106.13 | -1.58 | 6672.62 | 6693.92 | 6535.79 | 0 |
| 1727451600 | 6712.96 | 68.48 | 1.03 | 6678.4399 | 6765.56 | 6616.05 | 0 |
