Hot Features
프리미엄
FTSE Italia All Share Chemicals Index (ITLMS5520)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1169.01 | 3.09475426432 | 37773.92 | 39304.84 | 36917.1 | 0 | 0 | IX |
| 4 | 2120.16 | 5.75774174512 | 36822.77 | 39304.84 | 36170.56 | 0 | 0 | IX |
| 12 | 2833.39 | 7.84665215896 | 36109.54 | 39304.84 | 33396.84 | 0 | 0 | IX |
| 26 | 3389.64 | 9.53396999265 | 35553.29 | 39304.84 | 30916.14 | 0 | 0 | IX |
| 52 | 11594.19 | 42.3938726245 | 27348.74 | 39304.84 | 26663.23 | 0 | 0 | IX |
| 156 | 14324.93 | 58.1888455602 | 24618 | 39304.84 | 18890.47 | 0 | 0 | IX |
| 260 | 19014.66 | 95.4155077184 | 19928.27 | 39304.84 | 18890.47 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738341600 | 38942.93 | 520.04 | 1.35 | 38792.37 | 39203.49 | 38409.64 | 0 |
| 1738255200 | 38422.89 | -107.03 | -0.28 | 39023.47 | 39203.49 | 38419.1 | 0 |
| 1738168800 | 38529.92 | -421.11 | -1.08 | 39037.26 | 39304.84 | 38478.3 | 0 |
| 1738082400 | 38951.03 | 1 | 2.84 | 37780.14 | 39190.24 | 37780.14 | 0 |
| 1737996000 | 37875.82 | 210.83 | 0.56 | 37427.68 | 37980.96 | 36917.1 | 0 |
| 1737736800 | 37664.99 | -108.93 | -0.29 | 37773.92 | 38118.27 | 37479.31 | 0 |
| 1737650400 | 37773.92 | -163.52 | -0.43 | 37985.28 | 38245.3 | 37670.67 | 0 |
| 1737564000 | 37937.44 | 531.93 | 1.42 | 37321.18 | 38224.49 | 37317.4 | 0 |
| 1737477600 | 37405.51 | -61.09 | -0.16 | 37110.89 | 38086.64 | 37110.89 | 0 |
| 1737391200 | 37466.6 | -237.31 | -0.63 | 37608.23 | 37885.82 | 37407.4 | 0 |
| 1737132000 | 37703.91 | 533.82 | 1.44 | 37229.28 | 37981.5 | 37229.28 | 0 |
| 1737045600 | 37170.09 | 239.21 | 0.65 | 36677.89 | 37204.15 | 36640.05 | 0 |
| 1736959200 | 36930.88 | 313.54 | 0.86 | 37324.97 | 37324.97 | 36523.02 | 0 |
| 1736872800 | 36617.34 | -162.45 | -0.44 | 36636.27 | 37097.65 | 36444.9 | 0 |
| 1736786400 | 36779.79 | -688.7 | -1.84 | 37504.44 | 37504.44 | 36599.78 | 0 |
| 1736527200 | 37468.49 | -701.41 | -1.84 | 38257.47 | 38257.47 | 37037.92 | 0 |
| 1736440800 | 38169.9 | -9.46 | -0.02 | 38783.73 | 38783.73 | 37639.86 | 0 |
| 1736354400 | 38179.36 | 631.4 | 1.68 | 37117.39 | 38332.34 | 37117.39 | 0 |
| 1736268000 | 37547.96 | 800.59 | 2.18 | 36777.64 | 37553.64 | 36431.94 | 0 |
| 1736181600 | 36747.37 | 517.61 | 1.43 | 36497.88 | 36789.53 | 36170.56 | 0 |
| 1735922400 | 36229.76 | -258.12 | -0.71 | 36822.77 | 36822.77 | 36229.76 | 0 |
| 1735836000 | 36487.88 | -411.12 | -1.11 | 36851.15 | 37430.93 | 36432.47 | 0 |
| 1735576800 | 36899 | 84.33 | 0.23 | 36803.31 | 36900.89 | 36321.12 | 0 |
| 1735317600 | 36814.67 | 460.31 | 1.27 | 36331.65 | 36997.11 | 36188.13 | 0 |
| 1734972000 | 36354.36 | 118.39 | 0.33 | 36123.26 | 36865.47 | 36027.57 | 0 |
| 1734712800 | 36235.97 | 378.95 | 1.06 | 36042.17 | 36235.97 | 35593.22 | 0 |
| 1734626400 | 35857.02 | -87.58 | -0.24 | 35944.6 | 36144.07 | 35612.14 | 0 |
| 1734540000 | 35944.6 | 499.23 | 1.41 | 35290.5 | 36078.66 | 35062.64 | 0 |
| 1734453600 | 35445.37 | -458.42 | -1.28 | 35903.79 | 35903.79 | 35301.85 | 0 |
| 1734367200 | 35903.79 | -261.91 | -0.72 | 35832.7 | 36364.64 | 35828.92 | 0 |
| 1734108000 | 36165.7 | -222.72 | -0.61 | 36723.31 | 36736.55 | 36160.03 | 0 |
| 1734021600 | 36388.42 | -489.76 | -1.33 | 36964.4 | 37299.29 | 36388.42 | 0 |
| 1733935200 | 36878.18 | -805.74 | -2.14 | 37683.92 | 37731.76 | 36662.22 | 0 |
| 1733848800 | 37683.92 | 2 | 7.06 | 36919.53 | 37936.91 | 36305.16 | 0 |
| 1733762400 | 35197.24 | 162.44 | 0.46 | 35153.72 | 35379.15 | 34592.87 | 0 |
| 1733503200 | 35034.8 | -150.55 | -0.43 | 34785.59 | 35340.77 | 34766.67 | 0 |
| 1733416800 | 35185.35 | 293.54 | 0.84 | 35102.1 | 35235.09 | 34594.76 | 0 |
| 1733330400 | 34891.81 | -42.7 | -0.12 | 35091.28 | 35173.18 | 34753.96 | 0 |
| 1733244000 | 34934.51 | -139.74 | -0.40 | 34945.86 | 35186.96 | 34934.51 | 0 |
| 1733157600 | 35074.25 | -793.31 | -2.21 | 35867.56 | 35867.56 | 35074.25 | 0 |
| 1732898400 | 35867.56 | -740.86 | -2.02 | 36602.74 | 36633.02 | 35817.82 | 0 |
| 1732812000 | 36608.42 | 568.42 | 1.58 | 35609.43 | 36684.64 | 35609.43 | 0 |
| 1732725600 | 36040 | -390.84 | -1.07 | 36440.3 | 36537.87 | 35908.37 | 0 |
| 1732639200 | 36430.84 | -65.41 | -0.18 | 36496.25 | 37251.17 | 36430.84 | 0 |
| 1732552800 | 36496.25 | 499.77 | 1.39 | 36201.09 | 36639.77 | 35699.97 | 0 |
| 1732293600 | 35996.48 | 378.94 | 1.06 | 34947.76 | 36318.13 | 34930.73 | 0 |
| 1732207200 | 35617.54 | 298.41 | 0.84 | 35531.31 | 35617.54 | 35047.22 | 0 |
| 1732120800 | 35319.13 | 128.38 | 0.36 | 35196.42 | 35772.41 | 35142.91 | 0 |
| 1732034400 | 35190.75 | 538.15 | 1.55 | 34654.5 | 35380.22 | 34250.95 | 0 |
| 1731948000 | 34652.6 | 1 | 3.43 | 33466.03 | 34652.6 | 33396.839 | 0 |
| 1731688800 | 33503.379 | -505.84 | -1.49 | 33990.35 | 34003.67 | 33425.3 | 0 |
| 1731602400 | 34009.22 | -293.43 | -0.86 | 34291.56 | 34561.32 | 33993.68 | 0 |
| 1731516000 | 34302.65 | -165.77 | -0.48 | 33838.25 | 34512.46 | 33838.25 | 0 |
| 1731429600 | 34468.42 | -1 | -3.50 | 35863.47 | 35863.47 | 34467.31 | 0 |
| 1731343200 | 35718.05 | 138.77 | 0.39 | 35579.28 | 35963.75 | 35524.15 | 0 |
| 1731084000 | 35579.28 | -142.46 | -0.40 | 36109.54 | 36266.07 | 35547.45 | 0 |
| 1730997600 | 35721.74 | 510.28 | 1.45 | 34613.1 | 36014.81 | 34613.1 | 0 |
| 1730911200 | 35211.46 | -370.4 | -1.04 | 35581.86 | 36260.52 | 34876.57 | 0 |
| 1730824800 | 35581.86 | -244.6 | -0.68 | 35867.53 | 36115.09 | 35581.86 | 0 |
| 1730738400 | 35826.46 | 106.58 | 0.30 | 35660.31 | 35906.02 | 35563.36 | 0 |
