Hot Features
프리미엄
Ftse Italia STAR (ITSTAR)
BITI
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 121.81 | 0.259408758437 | 46956.78 | 47468.11 | 46321.29 | 0 | 0 | IX |
| 4 | 1357.07 | 2.96812091986 | 45721.52 | 47468.11 | 44613.11 | 0 | 0 | IX |
| 12 | 1884.95 | 4.17083023186 | 45193.64 | 47468.11 | 44006.21 | 0 | 0 | IX |
| 26 | 2733.17 | 6.16336478491 | 44345.42 | 47495.13 | 44006.21 | 0 | 0 | IX |
| 52 | 37.44 | 0.0795898909784 | 47041.15 | 49111.11 | 43421.6 | 0 | 0 | IX |
| 156 | -9849.13 | -17.3011144659 | 56927.72 | 57088.96 | 39115.29 | 0 | 0 | IX |
| 260 | 7625.21 | 19.3271400321 | 39453.38 | 66295.15 | 25016.98 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738946400 | 47078.59 | -346.25 | -0.73 | 47433.64 | 47468.11 | 47067.43 | 0 |
| 1738860000 | 47424.84 | 580.81 | 1.24 | 46987.83 | 47424.84 | 46879.42 | 0 |
| 1738773600 | 46844.03 | -94.63 | -0.20 | 46952.92 | 46952.92 | 46605.48 | 0 |
| 1738687200 | 46938.66 | 24.13 | 0.05 | 47034.32 | 47034.32 | 46584.85 | 0 |
| 1738600800 | 46914.53 | -310.46 | -0.66 | 46369.61 | 46950.42 | 46321.29 | 0 |
| 1738341600 | 47224.99 | 409.94 | 0.88 | 46956.78 | 47248.79 | 46819.74 | 0 |
| 1738255200 | 46815.05 | 425.27 | 0.92 | 46474.3 | 46907.72 | 46333.99 | 0 |
| 1738168800 | 46389.78 | 253.26 | 0.55 | 46289.59 | 46501.02 | 46243.98 | 0 |
| 1738082400 | 46136.52 | 135.68 | 0.29 | 46034.24 | 46392.25 | 46034.24 | 0 |
| 1737996000 | 46000.84 | -247.61 | -0.54 | 45973.97 | 46110.11 | 45631.11 | 0 |
| 1737736800 | 46248.45 | 72.69 | 0.16 | 46385.77 | 46606.84 | 46134.58 | 0 |
| 1737650400 | 46175.76 | -74.97 | -0.16 | 46260.37 | 46335.71 | 46088.25 | 0 |
| 1737564000 | 46250.73 | 260.31 | 0.57 | 46012.23 | 46403.12 | 45953.38 | 0 |
| 1737477600 | 45990.42 | 214.44 | 0.47 | 45770.3 | 45997.4 | 45659.94 | 0 |
| 1737391200 | 45775.98 | -40.48 | -0.09 | 45844.05 | 46058.65 | 45775.98 | 0 |
| 1737132000 | 45816.46 | 332.12 | 0.73 | 45566.39 | 45821.01 | 45530.96 | 0 |
| 1737045600 | 45484.34 | 134.35 | 0.30 | 45589.61 | 45618.5 | 45337.37 | 0 |
| 1736959200 | 45349.99 | 523.01 | 1.17 | 44962.42 | 45398.21 | 44901.86 | 0 |
| 1736872800 | 44826.98 | 27.94 | 0.06 | 45031.71 | 45174.44 | 44826.98 | 0 |
| 1736786400 | 44799.04 | -351.87 | -0.78 | 45107.01 | 45134.13 | 44613.11 | 0 |
| 1736527200 | 45150.91 | -495.71 | -1.09 | 45721.52 | 45721.52 | 45150.91 | 0 |
| 1736440800 | 45646.62 | -1.7 | -0.00 | 45605.43 | 45720.29 | 45492.49 | 0 |
| 1736354400 | 45648.32 | -379 | -0.82 | 45880.9 | 45944.15 | 45506.21 | 0 |
| 1736268000 | 46027.32 | -101.08 | -0.22 | 46150.16 | 46156.61 | 45870.73 | 0 |
| 1736181600 | 46128.4 | 782.87 | 1.73 | 45569.02 | 46212.53 | 45569.02 | 0 |
| 1735922400 | 45345.53 | -388.52 | -0.85 | 45685.72 | 45685.72 | 45345.53 | 0 |
| 1735836000 | 45734.05 | 370.09 | 0.82 | 45491.71 | 45734.05 | 45389.23 | 0 |
| 1735576800 | 45363.96 | -113.19 | -0.25 | 45396.15 | 45422.02 | 45182.31 | 0 |
| 1735317600 | 45477.15 | 349.64 | 0.77 | 45301.57 | 45573.55 | 45220.3 | 0 |
| 1734972000 | 45127.51 | -51.33 | -0.11 | 45094.98 | 45262.74 | 44868.83 | 0 |
| 1734712800 | 45178.84 | 149.99 | 0.33 | 44811.78 | 45181.23 | 44423.79 | 0 |
| 1734626400 | 45028.85 | -1 | -2.48 | 45760.67 | 45771.52 | 45021.34 | 0 |
| 1734540000 | 46172.34 | 74.71 | 0.16 | 46146.54 | 46328.64 | 46058.18 | 0 |
| 1734453600 | 46097.63 | -457.34 | -0.98 | 46477.48 | 46477.48 | 46097.63 | 0 |
| 1734367200 | 46554.97 | -200.55 | -0.43 | 46678.05 | 46678.05 | 46410.58 | 0 |
| 1734108000 | 46755.52 | -47.66 | -0.10 | 46881.44 | 46945.59 | 46622.33 | 0 |
| 1734021600 | 46803.18 | -130.53 | -0.28 | 47164.41 | 47235.92 | 46803.18 | 0 |
| 1733935200 | 46933.71 | 402.92 | 0.87 | 46537.18 | 46937.15 | 46475.7 | 0 |
| 1733848800 | 46530.79 | -37.21 | -0.08 | 46470.54 | 46750.65 | 46393.77 | 0 |
| 1733762400 | 46568 | 101.41 | 0.22 | 46686.25 | 46712.9 | 46342.64 | 0 |
| 1733503200 | 46466.59 | 231.55 | 0.50 | 46234.32 | 46564.19 | 46215.05 | 0 |
| 1733416800 | 46235.04 | 220.21 | 0.48 | 46066.65 | 46249.73 | 46028.7 | 0 |
| 1733330400 | 46014.83 | 565.86 | 1.25 | 45617.49 | 46014.83 | 45617.49 | 0 |
| 1733244000 | 45448.97 | 189.51 | 0.42 | 45444.5 | 45618.39 | 45394.08 | 0 |
| 1733157600 | 45259.46 | -70.27 | -0.16 | 45394.77 | 45405.64 | 45110.31 | 0 |
| 1732898400 | 45329.73 | 170.76 | 0.38 | 45173.52 | 45416.67 | 45147.61 | 0 |
| 1732812000 | 45158.97 | 344.48 | 0.77 | 44983.84 | 45179.21 | 44949.06 | 0 |
| 1732725600 | 44814.49 | -61.15 | -0.14 | 44875.81 | 44945.62 | 44698.58 | 0 |
| 1732639200 | 44875.64 | -257.71 | -0.57 | 44967.48 | 45106.67 | 44669.15 | 0 |
| 1732552800 | 45133.35 | 447.16 | 1.00 | 44898.21 | 45154.17 | 44728.3 | 0 |
| 1732293600 | 44686.19 | 50.01 | 0.11 | 44725.11 | 44852.13 | 44368.49 | 0 |
| 1732207200 | 44636.18 | -68.45 | -0.15 | 44831.2 | 44853.26 | 44367.14 | 0 |
| 1732120800 | 44704.63 | 227.49 | 0.51 | 44680.95 | 45061.43 | 44616.9 | 0 |
| 1732034400 | 44477.14 | -298.51 | -0.67 | 44901.73 | 44980.34 | 44006.21 | 0 |
| 1731948000 | 44775.65 | -193.64 | -0.43 | 44899.45 | 44911.56 | 44566.99 | 0 |
| 1731688800 | 44969.29 | -437.27 | -0.96 | 45193.64 | 45278.65 | 44897.22 | 0 |
| 1731602400 | 45406.56 | 973.19 | 2.19 | 44372.36 | 45406.56 | 44268.78 | 0 |
| 1731516000 | 44433.37 | -136.22 | -0.31 | 44495.37 | 44567.92 | 44065.75 | 0 |
| 1731429600 | 44569.59 | -936.9 | -2.06 | 45328.26 | 45328.26 | 44569.59 | 0 |
| 1731343200 | 45506.49 | 569.2 | 1.27 | 45245.56 | 45506.49 | 45162.01 | 0 |
