Hot Features
프리미엄
FTSE Italia PIR Mid Small Cap Net Tax Index (ITPIRMSN)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1219.71 | -4.51829622696 | 26994.91 | 27047.49 | 24090.6 | 0 | 0 | IX |
| 4 | -2139.69 | -7.66504901148 | 27914.89 | 28718.71 | 24090.6 | 0 | 0 | IX |
| 12 | -1128.85 | -4.1958366863 | 26904.05 | 28744.74 | 24090.6 | 0 | 0 | IX |
| 26 | -189.19 | -0.728651818895 | 25964.39 | 28744.74 | 24090.6 | 0 | 0 | IX |
| 52 | -805.04 | -3.02871606878 | 26580.24 | 28744.74 | 24090.6 | 0 | 0 | IX |
| 156 | 1374.94 | 5.63493995556 | 24400.26 | 28744.74 | 19266.64 | 0 | 0 | IX |
| 260 | 8837.02 | 52.1721932345 | 16938.18 | 28989.53 | 16198.59 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 25775.2 | -126.78 | -0.49 | 26113.93 | 26115.55 | 25513.21 | 0 |
| 1744299600 | 25901.98 | 892 | 3.57 | 25857.45 | 26472.86 | 25671.28 | 0 |
| 1744215660 | 25009.98 | -685.23 | -2.67 | 25095.79 | 25369.81 | 24853.27 | 0 |
| 1744126800 | 25695.21 | 774.46 | 3.11 | 25349.56 | 25870.78 | 25170.2 | 0 |
| 1744040400 | 24920.75 | -790.04 | -3.07 | 24516.07 | 25747.58 | 24090.6 | 0 |
| 1743781200 | 25710.79 | -1 | -5.32 | 26994.91 | 27047.49 | 25413.53 | 0 |
| 1743694800 | 27155.53 | -672.32 | -2.42 | 27502.34 | 27695.64 | 27155.36 | 0 |
| 1743608400 | 27827.85 | -15.99 | -0.06 | 27867.49 | 27890.28 | 27509.3 | 0 |
| 1743522000 | 27843.84 | 124.67 | 0.45 | 27908.92 | 27955.88 | 27708.81 | 0 |
| 1743435600 | 27719.17 | -407.61 | -1.45 | 27946.67 | 27972.87 | 27616.97 | 0 |
| 1743180000 | 28126.78 | -158.99 | -0.56 | 28263.58 | 28307.29 | 28038.59 | 0 |
| 1743093600 | 28285.77 | -69.44 | -0.24 | 28175.71 | 28343.7 | 28093.84 | 0 |
| 1743007200 | 28355.21 | -72.56 | -0.26 | 28517.74 | 28579.28 | 28342.27 | 0 |
| 1742920800 | 28427.77 | 223.06 | 0.79 | 28244.88 | 28488.03 | 28171.54 | 0 |
| 1742834400 | 28204.71 | -34.08 | -0.12 | 28353.55 | 28419.52 | 28184.18 | 0 |
| 1742575200 | 28238.79 | -173.42 | -0.61 | 28395.14 | 28395.21 | 28180.01 | 0 |
| 1742488800 | 28412.21 | -231.01 | -0.81 | 28649.02 | 28655.14 | 28201.01 | 0 |
| 1742402400 | 28643.22 | 36.11 | 0.13 | 28615.96 | 28648.13 | 28454.1 | 0 |
| 1742316000 | 28607.11 | 221.01 | 0.78 | 28442.82 | 28718.71 | 28442.82 | 0 |
| 1742229600 | 28386.1 | 199.35 | 0.71 | 28306.2 | 28394.04 | 28227.19 | 0 |
| 1741970400 | 28186.75 | 398.57 | 1.43 | 27914.89 | 28214.83 | 27826.81 | 0 |
| 1741884000 | 27788.18 | 37.88 | 0.14 | 27669.98 | 27983.62 | 27579.58 | 0 |
| 1741797600 | 27750.3 | 315.82 | 1.15 | 27568.51 | 27809.4 | 27566.23 | 0 |
| 1741711200 | 27434.48 | -193.4 | -0.70 | 27657.52 | 27720.84 | 27386.76 | 0 |
| 1741624800 | 27627.88 | -247.5 | -0.89 | 27987.63 | 28057.36 | 27610.46 | 0 |
| 1741365600 | 27875.38 | -69.38 | -0.25 | 27857.43 | 27934.14 | 27584.6 | 0 |
| 1741279200 | 27944.76 | 46.94 | 0.17 | 28003.89 | 28121.81 | 27745.9 | 0 |
| 1741192800 | 27897.82 | 348.38 | 1.26 | 27806.6 | 28070.41 | 27769.91 | 0 |
| 1741106400 | 27549.44 | -846.89 | -2.98 | 28346.51 | 28352.65 | 27513.42 | 0 |
| 1741020000 | 28396.33 | 184.61 | 0.65 | 28378.93 | 28568.96 | 28210.24 | 0 |
| 1740760800 | 28211.72 | -149.28 | -0.53 | 28282.15 | 28292.02 | 28162.81 | 0 |
| 1740674400 | 28361 | -201.97 | -0.71 | 28442.6 | 28509.94 | 28247.37 | 0 |
| 1740588000 | 28562.97 | 243.78 | 0.86 | 28423.87 | 28629.38 | 28413.71 | 0 |
| 1740501600 | 28319.19 | 18.18 | 0.06 | 28237.43 | 28495 | 28236.62 | 0 |
| 1740415200 | 28301.01 | -96.94 | -0.34 | 28443.97 | 28467.91 | 28207.02 | 0 |
| 1740156000 | 28397.95 | 233.78 | 0.83 | 28274.43 | 28512.94 | 28268.28 | 0 |
| 1740069600 | 28164.17 | -187.07 | -0.66 | 28360.09 | 28501.64 | 28164.17 | 0 |
| 1739983200 | 28351.24 | -183.06 | -0.64 | 28624.02 | 28744.74 | 28349.89 | 0 |
| 1739896800 | 28534.3 | 64.43 | 0.23 | 28500.03 | 28591.06 | 28451.25 | 0 |
| 1739810400 | 28469.87 | 144.66 | 0.51 | 28369.85 | 28491.91 | 28353.79 | 0 |
| 1739551200 | 28325.21 | 3.68 | 0.01 | 28347.83 | 28485.87 | 28307.43 | 0 |
| 1739465100 | 28321.53 | 265.02 | 0.94 | 28167.89 | 28366.7 | 28162.7 | 0 |
| 1739378700 | 28056.51 | -67.94 | -0.24 | 28169.03 | 28229.61 | 28056.1 | 0 |
| 1739292300 | 28124.45 | 174.81 | 0.63 | 28001.51 | 28138.17 | 27953.46 | 0 |
| 1739207460 | 27949.64 | 173.17 | 0.62 | 27901.82 | 27966.63 | 27847.09 | 0 |
| 1738946400 | 27776.47 | -99.49 | -0.36 | 27952.33 | 27957.63 | 27756.38 | 0 |
| 1738860000 | 27875.96 | 150.83 | 0.54 | 27790.68 | 27876.76 | 27753.59 | 0 |
| 1738773600 | 27725.13 | 13.69 | 0.05 | 27751.13 | 27762.46 | 27625.12 | 0 |
| 1738687200 | 27711.44 | -11.82 | -0.04 | 27782.95 | 27814.05 | 27536.5 | 0 |
| 1738600800 | 27723.26 | -97.43 | -0.35 | 27396.76 | 27723.26 | 27338.43 | 0 |
| 1738341600 | 27820.69 | 273.19 | 0.99 | 27635.22 | 27825.46 | 27583.29 | 0 |
| 1738255200 | 27547.5 | 84.78 | 0.31 | 27521.1 | 27614.28 | 27480.76 | 0 |
| 1738168800 | 27462.72 | 126.32 | 0.46 | 27470.85 | 27571.86 | 27448.59 | 0 |
| 1738082400 | 27336.4 | 44.28 | 0.16 | 27274.01 | 27451.09 | 27259.85 | 0 |
| 1737996000 | 27292.12 | -55.75 | -0.20 | 27196.22 | 27338.92 | 27107.41 | 0 |
| 1737736800 | 27347.87 | -50.86 | -0.19 | 27473.45 | 27565.21 | 27297.97 | 0 |
| 1737650400 | 27398.73 | -8.57 | -0.03 | 27395.11 | 27460.1 | 27366.38 | 0 |
| 1737564000 | 27407.3 | 103.17 | 0.38 | 27311.79 | 27458.21 | 27263.27 | 0 |
| 1737477600 | 27304.13 | 164.5 | 0.61 | 27141.53 | 27312.36 | 27125.97 | 0 |
| 1737391200 | 27139.63 | -62.75 | -0.23 | 27245.02 | 27283.75 | 27139.53 | 0 |
| 1737132000 | 27202.38 | 371.14 | 1.38 | 26904.05 | 27218.9 | 26904.05 | 0 |
| 1737045600 | 26831.24 | 282.4 | 1.06 | 26716.2 | 26832.63 | 26687.56 | 0 |
| 1736959200 | 26548.84 | 278.33 | 1.06 | 26358.85 | 26548.84 | 26266.46 | 0 |
| 1736872800 | 26270.51 | 9.45 | 0.04 | 26381.88 | 26414.27 | 26262.08 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
