Hot Features
프리미엄
FTSE Italia PIR PMI All Net Tax Index (ITPIRPAN)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1175.44 | 4.98928871735 | 23559.27 | 25377.33 | 23143.52 | 0 | 0 | IX |
| 4 | -2356.37 | -8.69795519411 | 27091.08 | 27474.33 | 23143.52 | 0 | 0 | IX |
| 12 | -1402.67 | -5.36652870334 | 26137.38 | 27507.92 | 23143.52 | 0 | 0 | IX |
| 26 | -426.84 | -1.69639787692 | 25161.55 | 27507.92 | 23143.52 | 0 | 0 | IX |
| 52 | -452.67 | -1.79720955494 | 25187.38 | 27507.92 | 23143.52 | 0 | 0 | IX |
| 156 | 735.61 | 3.06515661004 | 23999.1 | 30993.7 | 18993.24 | 0 | 0 | IX |
| 260 | 8168.49 | 49.3081101181 | 16566.22 | 30993.7 | 15871.71 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744386000 | 24734.71 | -115.99 | -0.47 | 25046.49 | 25048.82 | 24491.75 | 0 |
| 1744299600 | 24850.7 | 835.8 | 3.48 | 24815.18 | 25377.33 | 24647.96 | 0 |
| 1744215660 | 24014.9 | -633.76 | -2.57 | 24096 | 24346.84 | 23865.56 | 0 |
| 1744126800 | 24648.66 | 724.28 | 3.03 | 24322.15 | 24811.8 | 24164.47 | 0 |
| 1744040400 | 23924.38 | -747.24 | -3.03 | 23559.27 | 24678.95 | 23143.52 | 0 |
| 1743781200 | 24671.62 | -1 | -5.20 | 25876.29 | 25925.07 | 24388.76 | 0 |
| 1743694800 | 26026.13 | -625.67 | -2.35 | 26348.22 | 26527.34 | 26025.89 | 0 |
| 1743608400 | 26651.8 | -17.25 | -0.06 | 26692.92 | 26713.76 | 26354.01 | 0 |
| 1743522000 | 26669.05 | 120.98 | 0.46 | 26721.94 | 26771.8 | 26543.1 | 0 |
| 1743435600 | 26548.07 | -394.5 | -1.46 | 26774.27 | 26798.28 | 26460.3 | 0 |
| 1743180000 | 26942.57 | -149.88 | -0.55 | 27073.79 | 27113.13 | 26860.28 | 0 |
| 1743093600 | 27092.45 | -67.82 | -0.25 | 26995.77 | 27142.49 | 26918.65 | 0 |
| 1743007200 | 27160.27 | -64.26 | -0.24 | 27307.43 | 27364.03 | 27147.49 | 0 |
| 1742920800 | 27224.53 | 206.57 | 0.76 | 27055.13 | 27278.32 | 26987.05 | 0 |
| 1742834400 | 27017.96 | -24.9 | -0.09 | 27152.89 | 27214.78 | 26995.05 | 0 |
| 1742575200 | 27042.86 | -156.57 | -0.58 | 27186.91 | 27186.97 | 26986.02 | 0 |
| 1742488800 | 27199.43 | -214.91 | -0.78 | 27421.24 | 27427.05 | 27000.63 | 0 |
| 1742402400 | 27414.34 | 40.04 | 0.15 | 27382.32 | 27418.69 | 27234.86 | 0 |
| 1742316000 | 27374.3 | 204.88 | 0.75 | 27223.23 | 27474.33 | 27223.23 | 0 |
| 1742229600 | 27169.42 | 192.7 | 0.71 | 27091.08 | 27175.49 | 27020.73 | 0 |
| 1741970400 | 26976.72 | 362.55 | 1.36 | 26732.39 | 27006.63 | 26651.36 | 0 |
| 1741884000 | 26614.17 | 31.36 | 0.12 | 26513.49 | 26793.75 | 26431.48 | 0 |
| 1741797600 | 26582.81 | 298.57 | 1.14 | 26408.36 | 26632.1 | 26406.27 | 0 |
| 1741711200 | 26284.24 | -187.34 | -0.71 | 26501.08 | 26556.82 | 26246.85 | 0 |
| 1741624800 | 26471.58 | -230 | -0.86 | 26806.77 | 26872.74 | 26454.59 | 0 |
| 1741365600 | 26701.58 | -56.9 | -0.21 | 26679.6 | 26752.48 | 26429.26 | 0 |
| 1741279200 | 26758.48 | 36.06 | 0.13 | 26820.94 | 26928.19 | 26578.44 | 0 |
| 1741192800 | 26722.42 | 327.26 | 1.24 | 26634.63 | 26880.49 | 26601.08 | 0 |
| 1741106400 | 26395.16 | -790.93 | -2.91 | 27141.18 | 27146.8 | 26359.33 | 0 |
| 1741020000 | 27186.09 | 169.49 | 0.63 | 27172.52 | 27341.46 | 27012.3 | 0 |
| 1740760800 | 27016.6 | -135.69 | -0.50 | 27080.11 | 27089.16 | 26971.17 | 0 |
| 1740674400 | 27152.29 | -181.12 | -0.66 | 27223.58 | 27285.25 | 27044.2 | 0 |
| 1740588000 | 27333.41 | 219.3 | 0.81 | 27210.27 | 27396.16 | 27200.96 | 0 |
| 1740501600 | 27114.11 | 9.61 | 0.04 | 27045.29 | 27277.71 | 27044.56 | 0 |
| 1740415200 | 27104.5 | -86.82 | -0.32 | 27238.22 | 27257.82 | 27016.79 | 0 |
| 1740156000 | 27191.32 | 219.67 | 0.81 | 27073.17 | 27292.17 | 27067.55 | 0 |
| 1740069600 | 26971.65 | -170.05 | -0.63 | 27150.21 | 27278.69 | 26971.65 | 0 |
| 1739983200 | 27141.7 | -171.07 | -0.63 | 27396.03 | 27507.92 | 27140.46 | 0 |
| 1739896800 | 27312.77 | 61.06 | 0.22 | 27281.26 | 27361.82 | 27238.6 | 0 |
| 1739810400 | 27251.71 | 133.3 | 0.49 | 27163.8 | 27272.85 | 27149.86 | 0 |
| 1739551200 | 27118.41 | 4.82 | 0.02 | 27139.21 | 27263.49 | 27100.49 | 0 |
| 1739465100 | 27113.59 | 241.74 | 0.90 | 26976.89 | 27155.33 | 26970.37 | 0 |
| 1739378700 | 26871.85 | -63.92 | -0.24 | 26976.52 | 27032.48 | 26871.5 | 0 |
| 1739292300 | 26935.77 | 163.41 | 0.61 | 26819.72 | 26944.21 | 26776.71 | 0 |
| 1739207460 | 26772.36 | 159.66 | 0.60 | 26729.26 | 26786.97 | 26676.72 | 0 |
| 1738946400 | 26612.7 | -89.81 | -0.34 | 26772.86 | 26777.7 | 26592.89 | 0 |
| 1738860000 | 26702.51 | 136.1 | 0.51 | 26629.22 | 26703.05 | 26594.77 | 0 |
| 1738773600 | 26566.41 | 10.34 | 0.04 | 26591.81 | 26602.02 | 26474.28 | 0 |
| 1738687200 | 26556.07 | -3.66 | -0.01 | 26615.25 | 26643.87 | 26390.82 | 0 |
| 1738600800 | 26559.73 | -96.68 | -0.36 | 26263.68 | 26559.73 | 26210.45 | 0 |
| 1738341600 | 26656.41 | 252.31 | 0.96 | 26486.51 | 26660.91 | 26438.03 | 0 |
| 1738255200 | 26404.1 | 81.55 | 0.31 | 26377.08 | 26465.37 | 26340.98 | 0 |
| 1738168800 | 26322.55 | 120.86 | 0.46 | 26324.84 | 26421.88 | 26308.36 | 0 |
| 1738082400 | 26201.69 | 43.52 | 0.17 | 26142.14 | 26304.87 | 26129.6 | 0 |
| 1737996000 | 26158.17 | -57.2 | -0.22 | 26077.73 | 26201.01 | 25995.53 | 0 |
| 1737736800 | 26215.37 | -48.07 | -0.18 | 26332.33 | 26416.43 | 26171.39 | 0 |
| 1737650400 | 26263.44 | 81.43 | 0.31 | 26263.53 | 26321.48 | 26233.7 | 0 |
| 1737564000 | 26182.01 | 0 | 0.00 | 26182.01 | 26182.01 | 26182.01 | 0 |
| 1737477600 | 26182.01 | 145.28 | 0.56 | 26040.66 | 26189.46 | 26025.82 | 0 |
| 1737391200 | 26036.73 | -58.68 | -0.22 | 26137.38 | 26168.48 | 26036.63 | 0 |
| 1737132000 | 26095.41 | 341.59 | 1.33 | 25823.59 | 26109.59 | 25823.59 | 0 |
| 1737045600 | 25753.82 | 256.16 | 1.00 | 25651.17 | 25755.3 | 25626.41 | 0 |
| 1736959200 | 25497.66 | 248.67 | 0.98 | 25329.73 | 25498.13 | 25243.17 | 0 |
| 1736872800 | 25248.99 | 6.09 | 0.02 | 25353.6 | 25383.36 | 25240.9 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
