Hot Features
프리미엄
FTSE Italia PIR PMI All Net Tax Index (ITPIRPAN)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55.98 | 0.213147280659 | 26263.53 | 26421.88 | 25995.53 | 0 | 0 | IX |
| 4 | 515.67 | 1.99842349046 | 25803.84 | 26421.88 | 25208.14 | 0 | 0 | IX |
| 12 | 1363.22 | 5.46243051351 | 24956.29 | 26421.88 | 24570.51 | 0 | 0 | IX |
| 26 | 621.45 | 2.41827593211 | 25698.06 | 26421.88 | 23466.67 | 0 | 0 | IX |
| 52 | 1832.51 | 7.48360354474 | 24487 | 30993.7 | 23466.67 | 0 | 0 | IX |
| 156 | 591.24 | 2.29801692846 | 25728.27 | 30993.7 | 18993.24 | 0 | 0 | IX |
| 260 | 4793.25 | 22.2669892494 | 21526.26 | 30993.7 | 13457.75 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736786400 | 25242.9 | -263.83 | -1.03 | 25467.81 | 25480.93 | 25208.14 | 0 |
| 1736527200 | 25506.73 | -248.69 | -0.97 | 25787.94 | 25789.18 | 25506.14 | 0 |
| 1736440800 | 25755.42 | -20.79 | -0.08 | 25739.91 | 25785.28 | 25652.9 | 0 |
| 1736354400 | 25776.21 | -204.21 | -0.79 | 25885.63 | 25916.96 | 25691.14 | 0 |
| 1736268000 | 25980.42 | 50.19 | 0.19 | 25968.89 | 25980.91 | 25808.16 | 0 |
| 1736181600 | 25930.23 | 207.82 | 0.81 | 25815.57 | 26012.2 | 25770.1 | 0 |
| 1735922400 | 25722.41 | -125.78 | -0.49 | 25860.61 | 25866.46 | 25710.27 | 0 |
| 1735836000 | 25848.19 | 129.23 | 0.50 | 25803.84 | 25869.04 | 25677.87 | 0 |
| 1735576800 | 25718.96 | 22.35 | 0.09 | 25693.96 | 25718.96 | 25602.16 | 0 |
| 1735317600 | 25696.61 | 286.97 | 1.13 | 25464.94 | 25699.74 | 25448.6 | 0 |
| 1734972000 | 25409.64 | -103.19 | -0.40 | 25477.93 | 25481.9 | 25330.5 | 0 |
| 1734712800 | 25512.83 | 182.01 | 0.72 | 25199.49 | 25512.83 | 25083.67 | 0 |
| 1734626400 | 25330.82 | -429.95 | -1.67 | 25534.42 | 25606.63 | 25323.32 | 0 |
| 1734540000 | 25760.77 | 55.53 | 0.22 | 25743.63 | 25844.9 | 25663.27 | 0 |
| 1734453600 | 25705.24 | -207.2 | -0.80 | 25887.48 | 25908.92 | 25700.2 | 0 |
| 1734367200 | 25912.44 | -129.64 | -0.50 | 26015.33 | 26028.21 | 25849.18 | 0 |
| 1734108000 | 26042.08 | -3.2 | -0.01 | 26078.29 | 26138.91 | 25993.14 | 0 |
| 1734021600 | 26045.28 | -58.62 | -0.22 | 26140.73 | 26188.34 | 26045.28 | 0 |
| 1733935200 | 26103.9 | 200.88 | 0.78 | 25884.79 | 26104.4 | 25877.88 | 0 |
| 1733848800 | 25903.02 | 90.09 | 0.35 | 25814.29 | 25923.17 | 25767.36 | 0 |
| 1733762400 | 25812.93 | -15.45 | -0.06 | 25905.05 | 25956.39 | 25752.48 | 0 |
| 1733503200 | 25828.38 | 69.93 | 0.27 | 25735.34 | 25878.56 | 25734.35 | 0 |
| 1733416800 | 25758.45 | 250.64 | 0.98 | 25525.74 | 25759.42 | 25518.88 | 0 |
| 1733330400 | 25507.81 | 206.2 | 0.81 | 25377.98 | 25533.73 | 25371.52 | 0 |
| 1733244000 | 25301.61 | 141.1 | 0.56 | 25238.12 | 25361.82 | 25237.43 | 0 |
| 1733157600 | 25160.51 | -95.89 | -0.38 | 25251.12 | 25257.28 | 25093.49 | 0 |
| 1732898400 | 25256.4 | 66.06 | 0.26 | 25180.03 | 25268.3 | 25140.15 | 0 |
| 1732812000 | 25190.34 | 153.7 | 0.61 | 25103.59 | 25217.73 | 25102.04 | 0 |
| 1732725600 | 25036.64 | -86.77 | -0.35 | 25139.62 | 25139.62 | 24974.81 | 0 |
| 1732639200 | 25123.41 | -162.82 | -0.64 | 25198.43 | 25263.84 | 25100.23 | 0 |
| 1732552800 | 25286.23 | 184 | 0.73 | 25238.53 | 25313.84 | 25120.91 | 0 |
| 1732293600 | 25102.23 | 122.86 | 0.49 | 25027.06 | 25105.08 | 24861.94 | 0 |
| 1732207200 | 24979.37 | -52.33 | -0.21 | 25067.38 | 25084.56 | 24823.68 | 0 |
| 1732120800 | 25031.7 | 58.9 | 0.24 | 25102.32 | 25202.45 | 24969.78 | 0 |
| 1732034400 | 24972.8 | -154.46 | -0.61 | 25170.33 | 25211.73 | 24736.35 | 0 |
| 1731948000 | 25127.26 | -3.1 | -0.01 | 25135.43 | 25147.47 | 24998.94 | 0 |
| 1731688800 | 25130.36 | -155.36 | -0.61 | 25242.26 | 25281.37 | 25130.36 | 0 |
| 1731602400 | 25285.72 | 304.76 | 1.22 | 25009.17 | 25300.97 | 24956.08 | 0 |
| 1731516000 | 24980.96 | 37.4 | 0.15 | 24917.35 | 25091.63 | 24813.14 | 0 |
| 1731429600 | 24943.56 | -434.32 | -1.71 | 25282.49 | 25289.69 | 24940.15 | 0 |
| 1731343200 | 25377.88 | 239.99 | 0.95 | 25276.12 | 25410.9 | 25273.86 | 0 |
| 1731084000 | 25137.89 | -30.99 | -0.12 | 25175.58 | 25205.97 | 25001.06 | 0 |
| 1730997600 | 25168.88 | 557.8 | 2.27 | 24745.02 | 25205.06 | 24727.38 | 0 |
| 1730911200 | 24611.08 | -151.52 | -0.61 | 24956.29 | 25144.46 | 24570.51 | 0 |
| 1730824800 | 24762.6 | 91.89 | 0.37 | 24708.09 | 24800.18 | 24655.83 | 0 |
| 1730738400 | 24670.71 | -193.28 | -0.78 | 24858.11 | 24947.67 | 24670.7 | 0 |
| 1730479200 | 24863.99 | 65.64 | 0.26 | 24820.13 | 24922.33 | 24798.7 | 0 |
| 1730392800 | 24798.35 | -193.34 | -0.77 | 24890.21 | 24954.86 | 24669.19 | 0 |
| 1730306400 | 24991.69 | -131.04 | -0.52 | 25093.58 | 25096.37 | 24915.53 | 0 |
| 1730220000 | 25122.73 | -106.03 | -0.42 | 25302.25 | 25334.01 | 25119.44 | 0 |
