Hot Features
프리미엄
Ftse Italia All-Share Capped (ITLMSC)
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 | 1806.88 | 4.35714149641 | 41469.39 | 43304.97 | 41183.82 | 0 | 0 | IX |
| 4 | -1850.08 | -4.09977762438 | 45126.35 | 45190.65 | 37140.01 | 0 | 0 | IX |
| 12 | 788.26 | 1.85525281132 | 42488.01 | 46101.28 | 37140.01 | 0 | 0 | IX |
| 26 | 3052.45 | 7.58866263821 | 40223.82 | 46101.28 | 37140.01 | 0 | 0 | IX |
| 52 | 3727.07 | 9.42388215185 | 39549.2 | 46101.28 | 35726.97 | 0 | 0 | IX |
| 156 | 14289.3 | 49.2955972977 | 28986.97 | 46101.28 | 24225.55 | 0 | 0 | IX |
| 260 | 22519.16 | 108.488898503 | 20757.11 | 46101.28 | 19889.2 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745595600 | 43276.27 | 588.81 | 1.38 | 42964.61 | 43304.97 | 42771.45 | 0 |
| 1745509200 | 42687.46 | 433.07 | 1.02 | 42213.37 | 42719.43 | 42182.97 | 0 |
| 1745422800 | 42254.39 | 585.42 | 1.40 | 42138.18 | 42345.23 | 41999.84 | 0 |
| 1745336400 | 41668.97 | -33.09 | -0.08 | 41469.39 | 41668.97 | 41183.82 | 0 |
| 1744904400 | 41702.06 | -100.42 | -0.24 | 41772.58 | 41854.9 | 41518.94 | 0 |
| 1744818000 | 41802.48 | 192.03 | 0.46 | 41299.4 | 41802.48 | 41028.7 | 0 |
| 1744731600 | 41610.45 | 935.01 | 2.30 | 40875.05 | 41643.37 | 40875.05 | 0 |
| 1744645200 | 40675.44 | 1 | 2.85 | 40272.15 | 40788.77 | 40179.54 | 0 |
| 1744386000 | 39548.62 | -241.8 | -0.61 | 40162.55 | 40209.53 | 39037.92 | 0 |
| 1744299600 | 39790.42 | 1 | 4.48 | 38275.75 | 41075.62 | 38236.09 | 0 |
| 1744215660 | 38085.01 | -1 | -2.82 | 38044.7 | 38574.82 | 37541.82 | 0 |
| 1744126800 | 39190.81 | 982.95 | 2.57 | 38803.45 | 39621.51 | 38089.2 | 0 |
| 1744040400 | 38207.86 | -1 | -4.95 | 39629.8 | 39897.27 | 37140.01 | 0 |
| 1743781200 | 40196.58 | -2 | -6.45 | 42532.6 | 42556.17 | 39599.51 | 0 |
| 1743694800 | 42969.23 | -1 | -3.29 | 43559.18 | 43912.46 | 42918.58 | 0 |
| 1743608400 | 44432.47 | -120.78 | -0.27 | 44416.95 | 44544.04 | 43962.95 | 0 |
| 1743522000 | 44553.25 | 534.45 | 1.21 | 44241.67 | 44610.21 | 44129.54 | 0 |
| 1743435600 | 44018.8 | -775.22 | -1.73 | 44442.88 | 44442.88 | 43799.16 | 0 |
| 1743180000 | 44794.02 | -407.38 | -0.90 | 45126.35 | 45190.65 | 44686.65 | 0 |
| 1743093600 | 45201.4 | 17.79 | 0.04 | 44778.92 | 45309.68 | 44506.98 | 0 |
| 1743007200 | 45183.61 | -371.62 | -0.82 | 45753.17 | 45795.67 | 45170.65 | 0 |
| 1742920800 | 45555.23 | 406.22 | 0.90 | 45264.82 | 45701.57 | 45233.68 | 0 |
| 1742834400 | 45149.01 | -64.8 | -0.14 | 45472.49 | 45584.82 | 45045.89 | 0 |
| 1742575200 | 45213.81 | -196.3 | -0.43 | 45175.23 | 45442.01 | 45027.25 | 0 |
| 1742488800 | 45410.11 | -569.74 | -1.24 | 46046.96 | 46101.28 | 45111.44 | 0 |
| 1742402400 | 45979.85 | 177.96 | 0.39 | 45687.24 | 46030.21 | 45638.74 | 0 |
| 1742316000 | 45801.89 | 563.93 | 1.25 | 45417.08 | 45870.04 | 45397.77 | 0 |
| 1742229600 | 45237.96 | 408.29 | 0.91 | 44894.01 | 45281.23 | 44786.79 | 0 |
| 1741970400 | 44829.67 | 760.11 | 1.72 | 44044.07 | 44829.73 | 43875.19 | 0 |
| 1741884000 | 44069.56 | -305.41 | -0.69 | 44162.15 | 44472.95 | 43899.36 | 0 |
| 1741797600 | 44374.97 | 683.5 | 1.56 | 44036.66 | 44449.87 | 43988.83 | 0 |
| 1741711200 | 43691.47 | -560.59 | -1.27 | 44378.65 | 44419.33 | 43516.4 | 0 |
| 1741624800 | 44252.06 | -431.66 | -0.97 | 44935.11 | 45002.19 | 44140.1 | 0 |
| 1741365600 | 44683.72 | -235.67 | -0.52 | 44690.69 | 44883.75 | 44386.26 | 0 |
| 1741279200 | 44919.39 | 314.93 | 0.71 | 44939.12 | 45089.48 | 44454.58 | 0 |
| 1741192800 | 44604.46 | 889.8 | 2.04 | 44292.62 | 44854.56 | 44186.7 | 0 |
| 1741106400 | 43714.66 | -1 | -3.28 | 44829.57 | 44937 | 43542.12 | 0 |
| 1741020000 | 45197.11 | 485.18 | 1.09 | 44728.17 | 45401.42 | 44471.3 | 0 |
| 1740760800 | 44711.93 | 11.02 | 0.02 | 44468.05 | 44748.49 | 44367.97 | 0 |
| 1740674400 | 44700.91 | -608.23 | -1.34 | 45112.06 | 45112.06 | 44433.03 | 0 |
| 1740588000 | 45309.14 | 567.28 | 1.27 | 44891.92 | 45355.3 | 44891.92 | 0 |
| 1740501600 | 44741.86 | 223.96 | 0.50 | 44352.63 | 44980.81 | 44352.63 | 0 |
| 1740415200 | 44517.9 | 23.22 | 0.05 | 44512.81 | 44677.3 | 44198.12 | 0 |
| 1740156000 | 44494.68 | 240.92 | 0.54 | 44444.75 | 44590.95 | 44355.03 | 0 |
| 1740069600 | 44253.76 | -140.04 | -0.32 | 44464.5 | 44614.63 | 44194.9 | 0 |
| 1739983200 | 44393.8 | -224.85 | -0.50 | 44769.29 | 44998.84 | 44362.56 | 0 |
| 1739896800 | 44618.65 | 255.04 | 0.57 | 44511.86 | 44647.11 | 44443.66 | 0 |
| 1739810400 | 44363.61 | 380.34 | 0.86 | 44018.44 | 44453.02 | 44018.06 | 0 |
| 1739551200 | 43983.27 | 39.67 | 0.09 | 43924.3 | 44202.29 | 43893.54 | 0 |
| 1739465100 | 43943.6 | 456.23 | 1.05 | 43747.41 | 43943.6 | 43525.39 | 0 |
| 1739378700 | 43487.37 | -60.44 | -0.14 | 43721.7 | 43789.83 | 43475.91 | 0 |
| 1739292300 | 43547.81 | 385.69 | 0.89 | 43242.99 | 43549.35 | 43073.07 | 0 |
| 1739207460 | 43162.12 | 209.65 | 0.49 | 43040.79 | 43175.36 | 42983.18 | 0 |
| 1738946400 | 42952.47 | -88.27 | -0.21 | 43059.54 | 43119.17 | 42870.87 | 0 |
| 1738860000 | 43040.74 | 587.42 | 1.38 | 42600.58 | 43040.74 | 42545.63 | 0 |
| 1738773600 | 42453.32 | -147.51 | -0.35 | 42485.45 | 42485.45 | 42274.5 | 0 |
| 1738687200 | 42600.83 | 441.36 | 1.05 | 42301.93 | 42600.83 | 41821.96 | 0 |
| 1738600800 | 42159.47 | -283.48 | -0.67 | 41794.53 | 42243.37 | 41708.71 | 0 |
| 1738341600 | 42442.95 | 97.33 | 0.23 | 42488.01 | 42567.02 | 42345.75 | 0 |
| 1738255200 | 42345.62 | 58.75 | 0.14 | 42384.34 | 42401.54 | 42216.32 | 0 |
| 1738168800 | 42286.87 | 254.19 | 0.60 | 42213.15 | 42342.32 | 42093.77 | 0 |
| 1738082400 | 42032.68 | -72.08 | -0.17 | 42157.97 | 42413.84 | 42018.23 | 0 |
| 1737996000 | 42104.76 | -49.5 | -0.12 | 42028.55 | 42258.3 | 41777.57 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
