Hot Features
프리미엄
FTSE Italia PIR Mid Small Cap Index (ITPIRMS)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 586.63 | 2.20516205571 | 26602.58 | 27308.01 | 26594.96 | 0 | 0 | IX |
| 4 | 1161.83 | 4.46387611815 | 26027.38 | 27308.01 | 25739.97 | 0 | 0 | IX |
| 12 | 1269.41 | 4.89745291245 | 25919.8 | 27308.01 | 25539.93 | 0 | 0 | IX |
| 26 | 756.2 | 2.86081683471 | 26433.01 | 27308.01 | 24340.17 | 0 | 0 | IX |
| 52 | 3262.3 | 13.6344392151 | 23926.91 | 27308.01 | 23803.15 | 0 | 0 | IX |
| 156 | -305.08 | -1.10961221403 | 27494.29 | 28287.74 | 19266.64 | 0 | 0 | IX |
| 260 | 4901.57 | 21.9923239966 | 22287.64 | 28989.53 | 13702.12 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733935200 | 27215.81 | 211.35 | 0.78 | 26982.05 | 27216.35 | 26969.68 | 0 |
| 1733848800 | 27004.46 | 100.38 | 0.37 | 26905.86 | 27028.13 | 26857.82 | 0 |
| 1733762400 | 26904.08 | -20.41 | -0.08 | 27006.4 | 27061.75 | 26838.96 | 0 |
| 1733503200 | 26924.49 | 72.25 | 0.27 | 26831.74 | 26985.18 | 26830.95 | 0 |
| 1733416800 | 26852.24 | 269.76 | 1.01 | 26602.58 | 26853.54 | 26594.96 | 0 |
| 1733330400 | 26582.48 | 223.5 | 0.85 | 26442.62 | 26611.56 | 26435.58 | 0 |
| 1733244000 | 26358.98 | 155.55 | 0.59 | 26287.55 | 26421.99 | 26286.72 | 0 |
| 1733157600 | 26203.43 | -112.16 | -0.43 | 26310.47 | 26317.19 | 26139.41 | 0 |
| 1732898400 | 26315.59 | 70.29 | 0.27 | 26232.55 | 26328.52 | 26191.43 | 0 |
| 1732812000 | 26245.3 | 167.8 | 0.64 | 26151.56 | 26276.11 | 26149.53 | 0 |
| 1732725600 | 26077.5 | -88.84 | -0.34 | 26183.72 | 26183.72 | 26007.5 | 0 |
| 1732639200 | 26166.34 | -174.29 | -0.66 | 26242.43 | 26318.41 | 26137.55 | 0 |
| 1732552800 | 26340.63 | 201.45 | 0.77 | 26283.12 | 26371.39 | 26160.13 | 0 |
| 1732293600 | 26139.18 | 135.31 | 0.52 | 26055.55 | 26142.24 | 25877.85 | 0 |
| 1732207200 | 26003.87 | -53.04 | -0.20 | 26095.46 | 26113.53 | 25831.08 | 0 |
| 1732120800 | 26056.91 | 62.48 | 0.24 | 26133.52 | 26238.96 | 25989.17 | 0 |
| 1732034400 | 25994.43 | -165.53 | -0.63 | 26202.48 | 26248.07 | 25739.97 | 0 |
| 1731948000 | 26159.96 | -3.55 | -0.01 | 26169.59 | 26182.4 | 26021.72 | 0 |
| 1731688800 | 26163.51 | -165.6 | -0.63 | 26279.57 | 26326.09 | 26163.51 | 0 |
| 1731602400 | 26329.11 | 332.72 | 1.28 | 26027.38 | 26346.76 | 25969.85 | 0 |
| 1731516000 | 25996.39 | 36.02 | 0.14 | 25930.2 | 26116.57 | 25813.51 | 0 |
| 1731429600 | 25960.37 | -468.87 | -1.77 | 26322.73 | 26336.51 | 25956.87 | 0 |
| 1731343200 | 26429.24 | 265.86 | 1.02 | 26309.54 | 26466.24 | 26307.56 | 0 |
| 1731084000 | 26163.38 | -35.1 | -0.13 | 26205.58 | 26239.09 | 26016.33 | 0 |
| 1730997600 | 26198.48 | 611.83 | 2.39 | 25732.03 | 26235.47 | 25712.38 | 0 |
| 1730911200 | 25586.65 | -151.27 | -0.59 | 25948.04 | 26157.7 | 25539.93 | 0 |
| 1730824800 | 25737.92 | 107.34 | 0.42 | 25669.37 | 25779.18 | 25614.04 | 0 |
| 1730738400 | 25630.58 | -213.69 | -0.83 | 25837.04 | 25929.09 | 25630.57 | 0 |
| 1730479200 | 25844.27 | 68.86 | 0.27 | 25798.13 | 25908.88 | 25773.4 | 0 |
| 1730392800 | 25775.41 | -207.26 | -0.80 | 25871.46 | 25942.07 | 25634.62 | 0 |
| 1730306400 | 25982.67 | -137.6 | -0.53 | 26087.85 | 26090.82 | 25901.59 | 0 |
| 1730220000 | 26120.27 | -106.81 | -0.41 | 26306.94 | 26342.01 | 26116.76 | 0 |
| 1730133600 | 26227.08 | 150.81 | 0.58 | 26135.22 | 26280.65 | 26116.81 | 0 |
| 1729870800 | 26076.27 | -72.87 | -0.28 | 26177.13 | 26260.56 | 26065.35 | 0 |
| 1729784400 | 26149.14 | 92.56 | 0.36 | 26137.74 | 26336.11 | 26122.8 | 0 |
| 1729698000 | 26056.58 | -78.67 | -0.30 | 26165.15 | 26197.55 | 26054.98 | 0 |
| 1729611600 | 26135.25 | -95.25 | -0.36 | 26250.93 | 26258.46 | 26079 | 0 |
| 1729525200 | 26230.5 | -264.5 | -1.00 | 26519.11 | 26599.64 | 26230.5 | 0 |
| 1729266000 | 26495 | 147.24 | 0.56 | 26370.51 | 26607.21 | 26358.94 | 0 |
| 1729179600 | 26347.76 | 109.62 | 0.42 | 26283.02 | 26421.83 | 26262.57 | 0 |
| 1729093200 | 26238.14 | -59.67 | -0.23 | 26238.54 | 26352.02 | 26155.72 | 0 |
| 1729006800 | 26297.81 | 29.99 | 0.11 | 26281.37 | 26388.57 | 26216.07 | 0 |
| 1728920400 | 26267.82 | 134.36 | 0.51 | 26140.14 | 26288.98 | 26135.51 | 0 |
| 1728661200 | 26133.46 | 163.74 | 0.63 | 25964.39 | 26143.97 | 25954.6 | 0 |
| 1728574800 | 25969.72 | -82.23 | -0.32 | 26040.79 | 26050.83 | 25922.84 | 0 |
| 1728488400 | 26051.95 | 131.12 | 0.51 | 25937.52 | 26052.79 | 25881.94 | 0 |
| 1728402000 | 25920.83 | -13.54 | -0.05 | 25846.84 | 25922.35 | 25708.74 | 0 |
| 1728315600 | 25934.37 | -0.11 | -0.00 | 25974.69 | 26005.23 | 25708.14 | 0 |
| 1728056400 | 25934.48 | 316.06 | 1.23 | 25613.58 | 26010.62 | 25612.67 | 0 |
| 1727970000 | 25618.42 | -358.48 | -1.38 | 26011.09 | 26027.46 | 25618.35 | 0 |
| 1727883600 | 25976.9 | -70.53 | -0.27 | 26042.96 | 26112.43 | 25919.88 | 0 |
| 1727797200 | 26047.43 | -215.92 | -0.82 | 26321.94 | 26383.78 | 26030.37 | 0 |
| 1727710800 | 26263.35 | -202.64 | -0.77 | 26420.33 | 26433.38 | 26212.67 | 0 |
| 1727451600 | 26465.99 | 128.51 | 0.49 | 26351.5 | 26499.12 | 26330.43 | 0 |
| 1727365200 | 26337.48 | 449.34 | 1.74 | 26044.8 | 26420.04 | 26044.8 | 0 |
| 1727278800 | 25888.14 | 39.03 | 0.15 | 25798.7 | 25945.74 | 25795.74 | 0 |
| 1727192400 | 25849.11 | 42.04 | 0.16 | 25878.39 | 25969.28 | 25811.95 | 0 |
| 1727106000 | 25807.07 | -0.08 | -0.00 | 25762.26 | 25875.86 | 25666.96 | 0 |
| 1726846800 | 25807.15 | -346.73 | -1.33 | 26054.35 | 26067.99 | 25786.39 | 0 |
| 1726760400 | 26153.88 | 352.49 | 1.37 | 25919.8 | 26155.62 | 25919.79 | 0 |
| 1726674000 | 25801.39 | -27.28 | -0.11 | 25796.29 | 25827.84 | 25733.65 | 0 |
| 1726587600 | 25828.67 | 107.68 | 0.42 | 25740.5 | 25924.1 | 25738.18 | 0 |
| 1726501200 | 25720.99 | -74.64 | -0.29 | 25740.3 | 25774.97 | 25667.84 | 0 |
| 1726242000 | 25795.63 | 254.56 | 1.00 | 25592.35 | 25848.34 | 25583.3 | 0 |
| 1726155600 | 25541.07 | 180.48 | 0.71 | 25532.24 | 25706.37 | 25423.92 | 0 |
