Hot Features
프리미엄
Ftse Italia Small Cap (ITSC)
BITI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -461.52 | -1.6150909801 | 28575.48 | 28604.02 | 27921.42 | 0 | 0 | IX |
| 4 | 260.9 | 0.936701389363 | 27853.06 | 28800.37 | 27532.65 | 0 | 0 | IX |
| 12 | -343 | -1.20532903023 | 28456.96 | 28816.56 | 26741.65 | 0 | 0 | IX |
| 26 | -1023.77 | -3.51355441896 | 29137.73 | 29515.55 | 26741.65 | 0 | 0 | IX |
| 52 | 627.2 | 2.28182586816 | 27486.76 | 29764.18 | 26741.65 | 0 | 0 | IX |
| 156 | -3921.29 | -12.2405475219 | 32035.25 | 32259.14 | 23886.75 | 0 | 0 | IX |
| 260 | 5268.87 | 23.0634679049 | 22845.09 | 32951.36 | 13580.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737132000 | 28113.96 | 160.41 | 0.57 | 28029.7 | 28159.98 | 28004.01 | 0 |
| 1737045600 | 27953.55 | -54.39 | -0.19 | 28091.02 | 28135.41 | 27921.42 | 0 |
| 1736959200 | 28007.94 | 79.08 | 0.28 | 27995.21 | 28091.16 | 27930.76 | 0 |
| 1736872800 | 27928.86 | -64.41 | -0.23 | 28069.79 | 28180.51 | 27928.86 | 0 |
| 1736786400 | 27993.27 | -351.42 | -1.24 | 28404.72 | 28404.72 | 27993.27 | 0 |
| 1736527200 | 28344.69 | -198.9 | -0.70 | 28575.48 | 28604.02 | 28339.67 | 0 |
| 1736440800 | 28543.59 | -6.23 | -0.02 | 28563.2 | 28647.19 | 28471.52 | 0 |
| 1736354400 | 28549.82 | -43.99 | -0.15 | 28737.44 | 28800.37 | 28528.96 | 0 |
| 1736268000 | 28593.81 | -38.13 | -0.13 | 28695.42 | 28695.42 | 28538.62 | 0 |
| 1736181600 | 28631.94 | 166.37 | 0.58 | 28513.73 | 28753.77 | 28487.44 | 0 |
| 1735922400 | 28465.57 | -51.81 | -0.18 | 28490.19 | 28529.35 | 28403.91 | 0 |
| 1735836000 | 28517.38 | 192.42 | 0.68 | 28444.58 | 28544.92 | 28384.07 | 0 |
| 1735576800 | 28324.96 | 92.19 | 0.33 | 28229.3 | 28324.96 | 28139.66 | 0 |
| 1735317600 | 28232.77 | 462.23 | 1.66 | 27850.01 | 28284.24 | 27846.59 | 0 |
| 1734972000 | 27770.54 | -218.26 | -0.78 | 28043.66 | 28043.66 | 27734.39 | 0 |
| 1734712800 | 27988.8 | 49.09 | 0.18 | 27853.06 | 27988.8 | 27532.65 | 0 |
| 1734626400 | 27939.71 | -343.03 | -1.21 | 28103.85 | 28194.95 | 27909.37 | 0 |
| 1734540000 | 28282.74 | 0.48 | 0.00 | 28356.65 | 28387.19 | 28255.19 | 0 |
| 1734453600 | 28282.26 | -247.63 | -0.87 | 28533.75 | 28541.11 | 28282.26 | 0 |
| 1734367200 | 28529.89 | 40.55 | 0.14 | 28550.25 | 28587.86 | 28412.84 | 0 |
| 1734108000 | 28489.34 | -36.67 | -0.13 | 28540.71 | 28590.83 | 28412.59 | 0 |
| 1734021600 | 28526.01 | -21.21 | -0.07 | 28547.36 | 28666.88 | 28468.51 | 0 |
| 1733935200 | 28547.22 | 124.61 | 0.44 | 28419.62 | 28579.05 | 28413.19 | 0 |
| 1733848800 | 28422.61 | -48.24 | -0.17 | 28427.69 | 28492.94 | 28342.61 | 0 |
| 1733762400 | 28470.85 | 165.01 | 0.58 | 28378.03 | 28525.2 | 28370.71 | 0 |
| 1733503200 | 28305.84 | 177 | 0.63 | 28181.58 | 28457.6 | 28175.89 | 0 |
| 1733416800 | 28128.84 | 301.43 | 1.08 | 27837.7 | 28137.86 | 27837.7 | 0 |
| 1733330400 | 27827.41 | 457.82 | 1.67 | 27405.49 | 27832.7 | 27405.49 | 0 |
| 1733244000 | 27369.59 | 119.48 | 0.44 | 27302.06 | 27447.68 | 27302.06 | 0 |
| 1733157600 | 27250.11 | -82.82 | -0.30 | 27345.52 | 27348.52 | 27190.86 | 0 |
| 1732898400 | 27332.93 | 204.58 | 0.75 | 27146.49 | 27381.14 | 27146.49 | 0 |
| 1732812000 | 27128.35 | 205.74 | 0.76 | 26954.79 | 27148.24 | 26951.92 | 0 |
| 1732725600 | 26922.61 | 61.96 | 0.23 | 26932.55 | 26932.55 | 26741.65 | 0 |
| 1732639200 | 26860.65 | -108.36 | -0.40 | 26988.56 | 27080.98 | 26837.71 | 0 |
| 1732552800 | 26969.01 | -15.75 | -0.06 | 27068.16 | 27140.15 | 26907.08 | 0 |
| 1732293600 | 26984.76 | 21.76 | 0.08 | 26952.29 | 27071.45 | 26756.9 | 0 |
| 1732207200 | 26963 | -21.61 | -0.08 | 27067.34 | 27067.34 | 26781.96 | 0 |
| 1732120800 | 26984.61 | -14.32 | -0.05 | 27058.89 | 27166.45 | 26942.62 | 0 |
| 1732034400 | 26998.93 | 11.27 | 0.04 | 27020.63 | 27089.53 | 26747.9 | 0 |
| 1731948000 | 26987.66 | -208.24 | -0.77 | 27191.15 | 27265.62 | 26937.69 | 0 |
| 1731688800 | 27195.9 | -253.27 | -0.92 | 27501.26 | 27501.26 | 27187.23 | 0 |
| 1731602400 | 27449.17 | 208.96 | 0.77 | 27271.79 | 27449.17 | 27179.39 | 0 |
| 1731516000 | 27240.21 | -96.62 | -0.35 | 27339.18 | 27361.92 | 27093.55 | 0 |
| 1731429600 | 27336.83 | -571.14 | -2.05 | 27912.44 | 27916.44 | 27327.61 | 0 |
| 1731343200 | 27907.97 | 147.17 | 0.53 | 27900.52 | 27964.21 | 27813.59 | 0 |
| 1731084000 | 27760.8 | -176.82 | -0.63 | 27971.96 | 27971.96 | 27639.06 | 0 |
| 1730997600 | 27937.62 | 266.74 | 0.96 | 27715.33 | 27941.24 | 27715.33 | 0 |
| 1730911200 | 27670.88 | -236.39 | -0.85 | 28001.61 | 28223.59 | 27596.31 | 0 |
| 1730824800 | 27907.27 | 2.52 | 0.01 | 27912.32 | 28021 | 27854.54 | 0 |
| 1730738400 | 27904.75 | -173.41 | -0.62 | 28112.79 | 28180.52 | 27878.55 | 0 |
| 1730479200 | 28078.16 | 31.94 | 0.11 | 28036.53 | 28094.65 | 28013.3 | 0 |
| 1730392800 | 28046.22 | -332.71 | -1.17 | 28265.24 | 28298.73 | 27924.75 | 0 |
| 1730306400 | 28378.93 | -123.81 | -0.43 | 28498.16 | 28511.09 | 28238.58 | 0 |
| 1730220000 | 28502.74 | -159.23 | -0.56 | 28702.5 | 28816.56 | 28486.55 | 0 |
| 1730133600 | 28661.97 | 212.73 | 0.75 | 28532.41 | 28687.27 | 28519.75 | 0 |
| 1729870800 | 28449.24 | 17.92 | 0.06 | 28456.96 | 28567.95 | 28415.06 | 0 |
| 1729784400 | 28431.32 | 2.34 | 0.01 | 28432.13 | 28587.44 | 28416.02 | 0 |
| 1729698000 | 28428.98 | -62.44 | -0.22 | 28467.15 | 28589.19 | 28428.98 | 0 |
| 1729611600 | 28491.42 | 38.23 | 0.13 | 28500.03 | 28527.48 | 28370.72 | 0 |
| 1729525200 | 28453.19 | -191.02 | -0.67 | 28681.03 | 28785.02 | 28453.19 | 0 |
| 1729266000 | 28644.21 | 221.95 | 0.78 | 28426.05 | 28676.88 | 28423.27 | 0 |
