Hot Features
프리미엄
FTSE Italia All Share Automobiles and Parts Index (ITLMS4010)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32878.25 | -9.18320613907 | 358025.83 | 358598.16 | 320732.83 | 0 | 0 | IX |
| 4 | -61487.24 | -15.9031822328 | 386634.82 | 400684.8 | 320732.83 | 0 | 0 | IX |
| 12 | -83096.15 | -20.3545440857 | 408243.73 | 467567.32 | 320732.83 | 0 | 0 | IX |
| 26 | -78485.79 | -19.4448219185 | 403633.37 | 467567.32 | 320732.83 | 0 | 0 | IX |
| 52 | -231067.75 | -41.54285895 | 556215.33 | 556215.33 | 320732.83 | 0 | 0 | IX |
| 156 | 36829.19 | 12.7737915018 | 288318.39 | 558313.7 | 245807.3 | 0 | 0 | IX |
| 260 | 50986.43 | 18.5972483702 | 274161.15 | 558313.7 | 245807.3 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 325147.58 | -7 | -2.21 | 335373.51 | 335373.51 | 320827.32 | 0 |
| 1744299600 | 332491.51 | 11 | 3.67 | 320856.46 | 349016.55 | 320810.64 | 0 |
| 1744215660 | 320732.83 | -13 | -4.09 | 326645.53 | 334768.89 | 320732.83 | 0 |
| 1744126800 | 334405.9 | 8 | 2.49 | 331018.96 | 337813.72 | 323290.17 | 0 |
| 1744040400 | 326273.01 | -21 | -6.19 | 347394.48 | 347394.48 | 322488.38 | 0 |
| 1743781200 | 347809.63 | -9 | -2.72 | 358025.83 | 358598.16 | 338999.62 | 0 |
| 1743694800 | 357546.08 | -16 | -4.42 | 365031.09 | 377682.72 | 356626.19 | 0 |
| 1743608400 | 374083.24 | 759.73 | 0.20 | 370546.74 | 374214.61 | 369336.28 | 0 |
| 1743522000 | 373323.51 | 5 | 1.61 | 370516.34 | 375260.68 | 367048.46 | 0 |
| 1743435600 | 367393.77 | -8 | -2.25 | 370473.32 | 371805.31 | 364503.16 | 0 |
| 1743180000 | 375832.44 | 1 | 0.40 | 373620.33 | 382637.54 | 373620.33 | 0 |
| 1743093600 | 374331.93 | -830.35 | -0.22 | 366059.58 | 374416.47 | 360577.63 | 0 |
| 1743007200 | 375162.28 | -9 | -2.52 | 387000.02 | 387808.42 | 375100.62 | 0 |
| 1742920800 | 384858.23 | -1 | -0.41 | 387517.27 | 390397.85 | 384131.93 | 0 |
| 1742834400 | 386458.61 | 1 | 0.49 | 388768.22 | 390179.58 | 381690.33 | 0 |
| 1742575200 | 384587.82 | -6 | -1.63 | 388940.54 | 390633.06 | 382337.33 | 0 |
| 1742488800 | 390978.97 | -6 | -1.75 | 397290.49 | 398609.71 | 389746.98 | 0 |
| 1742402400 | 397952.84 | 4 | 1.06 | 391059.3 | 398939.56 | 391059.3 | 0 |
| 1742316000 | 393766.04 | -2 | -0.71 | 399505.79 | 400684.8 | 392357.59 | 0 |
| 1742229600 | 396570.67 | 3 | 0.93 | 392155.49 | 397451.66 | 390793.14 | 0 |
| 1741970400 | 392898.17 | 5 | 1.46 | 386634.82 | 394884.88 | 384211.72 | 0 |
| 1741884000 | 387246.99 | -6 | -1.72 | 389839.24 | 393300.99 | 385309.41 | 0 |
| 1741797600 | 394029.89 | 7 | 1.91 | 389522.68 | 394287.85 | 387378.34 | 0 |
| 1741711200 | 386626.1 | -9 | -2.44 | 396253.32 | 398201.74 | 382860 | 0 |
| 1741624800 | 396278.89 | -16.81 | -0.00 | 398974.76 | 402727.45 | 394934.41 | 0 |
| 1741365600 | 396295.7 | -4 | -1.01 | 396523.03 | 402138.5 | 391100.77 | 0 |
| 1741279200 | 400326.65 | -2 | -0.51 | 405864.43 | 406544.91 | 395466.12 | 0 |
| 1741192800 | 402373.95 | 815.04 | 0.20 | 407515.79 | 410719.33 | 401830.16 | 0 |
| 1741106400 | 401558.91 | -26 | -6.16 | 420452.55 | 420653.99 | 400241.3 | 0 |
| 1741020000 | 427902.9 | 330.5 | 0.08 | 423407.92 | 434784.66 | 422851.62 | 0 |
| 1740760800 | 427572.4 | 3 | 0.90 | 416429.82 | 428435 | 416154.01 | 0 |
| 1740674400 | 423753.75 | -30 | -6.62 | 451691.86 | 451754.89 | 421481.44 | 0 |
| 1740588000 | 453801.67 | -2 | -0.45 | 452236.29 | 455388.29 | 448072.24 | 0 |
| 1740501600 | 455853.76 | -2 | -0.50 | 454234.21 | 461550.39 | 454043.1 | 0 |
| 1740415200 | 458158.02 | -653.3 | -0.14 | 460009.51 | 461057.06 | 455404.3 | 0 |
| 1740156000 | 458811.32 | 1 | 0.29 | 460602.55 | 461597.06 | 457332.2 | 0 |
| 1740069600 | 457463.25 | 2 | 0.46 | 454292.05 | 460338.33 | 453875.29 | 0 |
| 1739983200 | 455386.25 | -3 | -0.81 | 459308.76 | 462870.59 | 455157.6 | 0 |
| 1739896800 | 459089.48 | -2 | -0.58 | 463714.17 | 467567.32 | 459089.48 | 0 |
| 1739810400 | 461783.8 | 5 | 1.14 | 456960.99 | 463121.35 | 455451.57 | 0 |
| 1739551200 | 456584.15 | 4 | 1.09 | 448682.4 | 458945.95 | 447292.42 | 0 |
| 1739465100 | 451651.21 | 14 | 3.34 | 442112.74 | 451724.11 | 440170.28 | 0 |
| 1739378700 | 437067.2 | 1 | 0.46 | 435741.81 | 440023.72 | 435181.27 | 0 |
| 1739292300 | 435076.74 | 9 | 2.26 | 428251.3 | 436106.61 | 426872.55 | 0 |
| 1739207460 | 425469.74 | 6 | 1.54 | 420222.36 | 426108.36 | 419895.45 | 0 |
| 1738946400 | 419006.29 | -8 | -2.09 | 424804.92 | 425876.63 | 417830.73 | 0 |
| 1738860000 | 427960.89 | 3 | 0.84 | 424864.19 | 427960.89 | 422921.26 | 0 |
| 1738773600 | 424377.25 | -3 | -0.91 | 423398.31 | 426211.21 | 417637.36 | 0 |
| 1738687200 | 428269.2 | 22 | 5.64 | 405927.06 | 431616.1 | 400045.16 | 0 |
| 1738600800 | 405397.07 | -7 | -1.89 | 405689.14 | 406810.62 | 394330.35 | 0 |
| 1738341600 | 413221.62 | 1 | 0.36 | 412355.95 | 415203.28 | 410865.98 | 0 |
| 1738255200 | 411734.26 | 2 | 0.62 | 411365.9 | 412306.35 | 407517.58 | 0 |
| 1738168800 | 409188 | 1 | 0.40 | 408409.66 | 411379.06 | 407652.62 | 0 |
| 1738082400 | 407546.66 | -590.66 | -0.14 | 410121.65 | 416966.44 | 405934.66 | 0 |
| 1737996000 | 408137.32 | 489.07 | 0.12 | 407733.81 | 409274.16 | 402847.25 | 0 |
| 1737736800 | 407648.25 | 2 | 0.66 | 406507.56 | 412241.36 | 406507.56 | 0 |
| 1737650400 | 404971.51 | -6 | -1.54 | 409406.3 | 409757.86 | 402632.99 | 0 |
| 1737564000 | 411298.5 | 0 | 0.00 | 411298.5 | 411298.5 | 411298.5 | 0 |
| 1737477600 | 411298.5 | -3 | -0.83 | 411209.17 | 414098.75 | 410187.2 | 0 |
| 1737391200 | 414755.56 | 1 | 0.43 | 413937.78 | 417434.76 | 409141.49 | 0 |
| 1737132000 | 412975.14 | 6 | 1.56 | 408243.73 | 418406.83 | 407127.8 | 0 |
| 1737045600 | 406617.06 | -585.42 | -0.14 | 411001.03 | 413945.24 | 405853.93 | 0 |
| 1736959200 | 407202.48 | 7 | 1.92 | 399452.01 | 408386.2 | 398127.96 | 0 |
| 1736872800 | 399514.62 | 3 | 0.79 | 401903.07 | 403851.38 | 399289.25 | 0 |
| 1736786400 | 396377.69 | -9 | -2.38 | 403206.38 | 403863.16 | 392267.42 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
