Hot Features
프리미엄
Ftse Italia Small Cap (ITSC)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -516.5 | -1.87809576725 | 27501.26 | 27501.26 | 26747.9 | 0 | 0 | IX |
| 4 | -1472.2 | -5.1734268172 | 28456.96 | 28816.56 | 26747.9 | 0 | 0 | IX |
| 12 | -2164.35 | -7.42509805617 | 29149.11 | 29281.38 | 26747.9 | 0 | 0 | IX |
| 26 | -2059.29 | -7.09023018484 | 29044.05 | 29624.08 | 26747.9 | 0 | 0 | IX |
| 52 | 1172.02 | 4.5404711007 | 25812.74 | 29764.18 | 25732.71 | 0 | 0 | IX |
| 156 | -4577.56 | -14.5032431076 | 31562.32 | 32949.12 | 23886.75 | 0 | 0 | IX |
| 260 | 5734.24 | 26.9839985092 | 21250.52 | 32951.36 | 13580.8 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729179600 | 28422.26 | 122.98 | 0.43 | 28324.27 | 28503.65 | 28296.63 | 0 |
| 1729093200 | 28299.28 | 55.52 | 0.20 | 28260.57 | 28337.94 | 28177.67 | 0 |
| 1729006800 | 28243.76 | -48.05 | -0.17 | 28324.34 | 28324.99 | 28153.11 | 0 |
| 1728920400 | 28291.81 | 33.96 | 0.12 | 28284.34 | 28365.16 | 28245.51 | 0 |
| 1728661200 | 28257.85 | 44.33 | 0.16 | 28220.59 | 28260.67 | 28164.39 | 0 |
| 1728574800 | 28213.52 | -75.64 | -0.27 | 28333.35 | 28341.95 | 28147.49 | 0 |
| 1728488400 | 28289.16 | 130.07 | 0.46 | 28175.18 | 28289.16 | 28161.51 | 0 |
| 1728402000 | 28159.09 | -45.41 | -0.16 | 28206.94 | 28208.07 | 28040.05 | 0 |
| 1728315600 | 28204.5 | 4.49 | 0.02 | 28259.93 | 28304.55 | 28081.71 | 0 |
| 1728056400 | 28200.01 | 190.54 | 0.68 | 28021.26 | 28257.47 | 28021.26 | 0 |
| 1727970000 | 28009.47 | -266.25 | -0.94 | 28315.59 | 28349.44 | 28004.21 | 0 |
| 1727883600 | 28275.72 | -83.49 | -0.29 | 28349.55 | 28389.62 | 28187.45 | 0 |
| 1727797200 | 28359.21 | -184.78 | -0.65 | 28546.13 | 28674 | 28344.61 | 0 |
| 1727710800 | 28543.99 | -167.56 | -0.58 | 28695.92 | 28709.29 | 28421.38 | 0 |
| 1727451600 | 28711.55 | 153.17 | 0.54 | 28567.43 | 28741.5 | 28565.6 | 0 |
| 1727365200 | 28558.38 | 242.36 | 0.86 | 28363 | 28604.99 | 28363 | 0 |
| 1727278800 | 28316.02 | -12.96 | -0.05 | 28307.37 | 28391.4 | 28256.26 | 0 |
| 1727192400 | 28328.98 | -75.54 | -0.27 | 28493.9 | 28544.29 | 28279.53 | 0 |
| 1727106000 | 28404.52 | 120.89 | 0.43 | 28360.22 | 28432.49 | 28225.8 | 0 |
| 1726846800 | 28283.63 | -330.88 | -1.16 | 28571.81 | 28622.11 | 28283.63 | 0 |
| 1726760400 | 28614.51 | 206.77 | 0.73 | 28475.91 | 28635.29 | 28475.91 | 0 |
| 1726674000 | 28407.74 | -52.04 | -0.18 | 28411.08 | 28442.82 | 28322.03 | 0 |
| 1726587600 | 28459.78 | 234.42 | 0.83 | 28235.59 | 28497.24 | 28231.65 | 0 |
| 1726501200 | 28225.36 | -139.79 | -0.49 | 28351.01 | 28363.33 | 28187.61 | 0 |
| 1726242000 | 28365.15 | 220.69 | 0.78 | 28189.23 | 28440.13 | 28143.66 | 0 |
| 1726155600 | 28144.46 | 18.82 | 0.07 | 28198.45 | 28411.11 | 28010.76 | 0 |
| 1726069200 | 28125.64 | -89.71 | -0.32 | 28305.62 | 28345.7 | 27992.38 | 0 |
| 1725982800 | 28215.35 | -208.82 | -0.73 | 28433.64 | 28433.64 | 28162.6 | 0 |
| 1725896400 | 28424.17 | 135.61 | 0.48 | 28355.77 | 28530.7 | 28355.77 | 0 |
| 1725637200 | 28288.56 | -291 | -1.02 | 28567.71 | 28595.95 | 28267.91 | 0 |
| 1725550800 | 28579.56 | -71.27 | -0.25 | 28637.61 | 28698.22 | 28561.13 | 0 |
| 1725464400 | 28650.83 | 243.16 | 0.86 | 28381.85 | 28697.29 | 28303.42 | 0 |
| 1725378000 | 28407.67 | -591.33 | -2.04 | 28915.2 | 28986.57 | 28398.72 | 0 |
| 1725291600 | 28999 | -185.9 | -0.64 | 29254 | 29281.38 | 28946.49 | 0 |
| 1725032400 | 29184.9 | 104.75 | 0.36 | 29149.11 | 29243.22 | 29102.4 | 0 |
| 1724946000 | 29080.15 | 182.07 | 0.63 | 28979.9 | 29097.17 | 28937.38 | 0 |
| 1724859600 | 28898.08 | -2.4 | -0.01 | 28903.43 | 28972.06 | 28873.67 | 0 |
| 1724773200 | 28900.48 | 22.6 | 0.08 | 28866.7 | 29003.62 | 28861.62 | 0 |
| 1724686800 | 28877.88 | -28.51 | -0.10 | 28915.67 | 28952.39 | 28822.9 | 0 |
