Hot Features
프리미엄
FTSE Italia PIR Mid Cap Net Tax Index (ITPIRMCN)
BITI
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1287.3 | -4.6096579729 | 27926.15 | 27983.19 | 24863.28 | 0 | 0 | IX |
| 4 | -2269.25 | -7.84987598632 | 28908.1 | 29776.52 | 24863.28 | 0 | 0 | IX |
| 12 | -1141.93 | -4.11050373676 | 27780.78 | 29776.52 | 24863.28 | 0 | 0 | IX |
| 26 | -172.6 | -0.643754813708 | 26811.45 | 29776.52 | 24863.28 | 0 | 0 | IX |
| 52 | -873.47 | -3.17483222062 | 27512.32 | 29776.52 | 24863.28 | 0 | 0 | IX |
| 156 | 1549.26 | 6.17491158684 | 25089.59 | 29776.52 | 19536.76 | 0 | 0 | IX |
| 260 | 8921.02 | 50.3505226091 | 17717.83 | 30188.12 | 16929.48 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 26638.85 | -134.1 | -0.50 | 27004.15 | 27005.92 | 26358.96 | 0 |
| 1744299600 | 26772.95 | 934.91 | 3.62 | 26720.16 | 27383.91 | 26517.85 | 0 |
| 1744215660 | 25838.04 | -721 | -2.71 | 25917.47 | 26217.15 | 25663.5 | 0 |
| 1744126800 | 26559.04 | 808.85 | 3.14 | 26201.79 | 26746.32 | 26003.99 | 0 |
| 1744040400 | 25750.19 | -828.2 | -3.12 | 25304.36 | 26642.18 | 24863.28 | 0 |
| 1743781200 | 26578.39 | -1 | -5.43 | 27926.15 | 27983.19 | 26259.06 | 0 |
| 1743694800 | 28104.59 | -707.33 | -2.45 | 28463.48 | 28675.77 | 28104.59 | 0 |
| 1743608400 | 28811.92 | -5.54 | -0.02 | 28840.93 | 28867.46 | 28463.98 | 0 |
| 1743522000 | 28817.46 | 126.7 | 0.44 | 28893.7 | 28946.33 | 28672.04 | 0 |
| 1743435600 | 28690.76 | -423.73 | -1.46 | 28920.3 | 28948.72 | 28583.72 | 0 |
| 1743180000 | 29114.49 | -173.25 | -0.59 | 29262.79 | 29306.27 | 29016.17 | 0 |
| 1743093600 | 29287.74 | -79.67 | -0.27 | 29171.02 | 29352.76 | 29088.11 | 0 |
| 1743007200 | 29367.41 | -72.71 | -0.25 | 29536.54 | 29601.71 | 29353.55 | 0 |
| 1742920800 | 29440.12 | 241.18 | 0.83 | 29242.93 | 29507.33 | 29168.11 | 0 |
| 1742834400 | 29198.94 | -43.49 | -0.15 | 29358.25 | 29428.23 | 29177.5 | 0 |
| 1742575200 | 29242.43 | -189.79 | -0.64 | 29412.84 | 29412.91 | 29177.93 | 0 |
| 1742488800 | 29432.22 | -250.22 | -0.84 | 29687.69 | 29693.11 | 29210.21 | 0 |
| 1742402400 | 29682.44 | 20.32 | 0.07 | 29663.47 | 29690.19 | 29485.93 | 0 |
| 1742316000 | 29662.12 | 244.56 | 0.83 | 29478.47 | 29776.52 | 29478.47 | 0 |
| 1742229600 | 29417.56 | 219.47 | 0.75 | 29323.1 | 29424.63 | 29244.77 | 0 |
| 1741970400 | 29198.09 | 425.68 | 1.48 | 28908.1 | 29231.94 | 28808.47 | 0 |
| 1741884000 | 28772.41 | 36.5 | 0.13 | 28650.86 | 28992.18 | 28554.21 | 0 |
| 1741797600 | 28735.91 | 337.53 | 1.19 | 28539.73 | 28800.44 | 28537.22 | 0 |
| 1741711200 | 28398.38 | -195.6 | -0.68 | 28625.79 | 28695.79 | 28341.44 | 0 |
| 1741624800 | 28593.98 | -257.27 | -0.89 | 28972.85 | 29046.3 | 28570.48 | 0 |
| 1741365600 | 28851.25 | -67.12 | -0.23 | 28820.54 | 28912.91 | 28534.65 | 0 |
| 1741279200 | 28918.37 | 64.53 | 0.22 | 28963.57 | 29093.6 | 28696.66 | 0 |
| 1741192800 | 28853.84 | 370.76 | 1.30 | 28756.8 | 29039.36 | 28716.27 | 0 |
| 1741106400 | 28483.08 | -883.46 | -3.01 | 29312.71 | 29320.36 | 28444.08 | 0 |
| 1741020000 | 29366.54 | 194.82 | 0.67 | 29343.4 | 29551.43 | 29164.93 | 0 |
| 1740760800 | 29171.72 | -160.27 | -0.55 | 29247.78 | 29258.64 | 29121.91 | 0 |
| 1740674400 | 29331.99 | -211.49 | -0.72 | 29408.92 | 29487.38 | 29208.41 | 0 |
| 1740588000 | 29543.48 | 267.32 | 0.91 | 29389.36 | 29614.22 | 29378.16 | 0 |
| 1740501600 | 29276.16 | 22.3 | 0.08 | 29183.95 | 29461.6 | 29183.34 | 0 |
| 1740415200 | 29253.86 | -107.09 | -0.36 | 29404.57 | 29432.72 | 29150.28 | 0 |
| 1740156000 | 29360.95 | 245.62 | 0.84 | 29236.02 | 29485.6 | 29229.49 | 0 |
| 1740069600 | 29115.33 | -208.6 | -0.71 | 29332.21 | 29488.77 | 29115.33 | 0 |
| 1739983200 | 29323.93 | -196.95 | -0.67 | 29616.98 | 29745.4 | 29322.44 | 0 |
| 1739896800 | 29520.88 | 63.22 | 0.21 | 29487.74 | 29582.3 | 29427.72 | 0 |
| 1739810400 | 29457.66 | 153.57 | 0.52 | 29348.04 | 29482.97 | 29329.4 | 0 |
| 1739551200 | 29304.09 | 2.3 | 0.01 | 29332.38 | 29478.26 | 29286.25 | 0 |
| 1739465100 | 29301.79 | 275.04 | 0.95 | 29149.42 | 29350.24 | 29142.83 | 0 |
| 1739378700 | 29026.75 | -76.89 | -0.26 | 29147.41 | 29218.38 | 29026.46 | 0 |
| 1739292300 | 29103.64 | 178.74 | 0.62 | 28980.33 | 29117.93 | 28925.42 | 0 |
| 1739207460 | 28924.9 | 191.39 | 0.67 | 28868.82 | 28946.5 | 28806.37 | 0 |
| 1738946400 | 28733.51 | -108.96 | -0.38 | 28923.32 | 28928.89 | 28711.16 | 0 |
| 1738860000 | 28842.47 | 159.87 | 0.56 | 28752.64 | 28843.36 | 28705.4 | 0 |
| 1738773600 | 28682.6 | 22.05 | 0.08 | 28699.07 | 28711.73 | 28564.05 | 0 |
| 1738687200 | 28660.55 | -8.69 | -0.03 | 28734.63 | 28768.86 | 28464.18 | 0 |
| 1738600800 | 28669.24 | -106.12 | -0.37 | 28319.44 | 28669.24 | 28256.87 | 0 |
| 1738341600 | 28775.36 | 287.14 | 1.01 | 28585.04 | 28781.18 | 28520.17 | 0 |
| 1738255200 | 28488.22 | 88.05 | 0.31 | 28462.48 | 28569.92 | 28419.72 | 0 |
| 1738168800 | 28400.17 | 126.75 | 0.45 | 28413.58 | 28524.15 | 28390.96 | 0 |
| 1738082400 | 28273.42 | 42.8 | 0.15 | 28210.12 | 28397.52 | 28194.24 | 0 |
| 1737996000 | 28230.62 | -53.21 | -0.19 | 28118.85 | 28282.01 | 28021.17 | 0 |
| 1737736800 | 28283.83 | -55.21 | -0.19 | 28419.18 | 28519.08 | 28231.05 | 0 |
| 1737650400 | 28339.04 | 104.4 | 0.37 | 28338.42 | 28409.35 | 28306.63 | 0 |
| 1737564000 | 28234.64 | 0 | 0.00 | 28234.64 | 28234.64 | 28234.64 | 0 |
| 1737477600 | 28234.64 | 192.79 | 0.69 | 28044.89 | 28242.82 | 28025.95 | 0 |
| 1737391200 | 28041.85 | -69.71 | -0.25 | 28155.03 | 28199.47 | 28041.85 | 0 |
| 1737132000 | 28111.56 | 408.07 | 1.47 | 27780.78 | 28128.49 | 27780.78 | 0 |
| 1737045600 | 27703.49 | 309.15 | 1.13 | 27574.06 | 27704.65 | 27546.84 | 0 |
| 1736959200 | 27394.34 | 303.37 | 1.12 | 27186.32 | 27395.15 | 27087.29 | 0 |
| 1736872800 | 27090.97 | 15.68 | 0.06 | 27204.14 | 27240.77 | 27081.27 | 0 |
| 1736786400 | 27075.29 | -284.1 | -1.04 | 27305.87 | 27326.75 | 27019.17 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
