Inditex

ITX
🏛️ 영국 →
45.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 44.77 45.36 44.51 45.24 0.1M
2025-09-25 44.61 44.80 44.40 44.59 0.5M
2025-09-24 45.41 45.69 44.00 44.77 0.2M
2025-09-23 45.29 45.39 44.68 45.25 0.0M
2025-09-22 46.15 45.85 45.00 45.11 0.1M
2025-09-19 45.73 46.30 45.88 45.92 0.6M
2025-09-18 45.73 46.17 45.51 45.74 0.0M
2025-09-17 46.21 46.50 45.00 45.97 0.1M
2025-09-16 46.40 46.50 45.38 45.81 0.3M
2025-09-15 46.25 46.54 45.43 46.29 0.3M
2025-09-12 46.86 46.59 45.76 46.40 1.1M
2025-09-11 45.83 46.64 44.69 46.43 0.1M
2025-09-10 45.01 45.96 44.92 45.36 0.1M
2025-09-09 42.93 43.38 42.53 42.89 0.4M
2025-09-08 42.05 42.87 41.98 42.67 0.1M
2025-09-05 42.14 42.79 41.88 42.05 0.1M
2025-09-04 42.54 42.90 42.26 42.33 0.0M
2025-09-03 41.25 42.23 41.37 42.08 0.0M
2025-09-02 42.68 42.15 41.24 41.41 0.2M
2025-09-01 42.27 42.49 41.94 42.29 0.3M
2025-08-29 43.37 43.36 42.20 42.54 0.0M
2025-08-28 43.53 44.58 42.85 43.59 0.1M
2025-08-27 43.49 44.27 43.34 43.38 0.6M
2025-08-26 43.29 43.95 42.50 43.93 1.1M
2025-08-25 43.62 44.05 43.58 43.62 0.0M
2025-08-22 43.39 44.17 43.01 44.12 1.2M
2025-08-21 43.73 43.98 43.04 43.12 0.1M
2025-08-20 43.87 43.86 42.84 43.73 0.0M
2025-08-19 43.92 45.00 42.96 43.77 0.0M
2025-08-18 43.74 43.69 43.39 43.57 0.1M
2025-08-15 43.63 44.25 42.65 43.54 0.1M
2025-08-14 42.87 43.34 42.66 42.78 0.1M
2025-08-13 42.11 43.18 42.23 42.36 0.9M
2025-08-12 43.01 42.53 41.91 42.35 0.0M
2025-08-11 43.03 43.11 42.22 42.29 0.0M
2025-08-08 42.90 42.87 42.40 42.36 3.5M
2025-08-07 41.59 42.33 41.54 42.26 0.8M
2025-08-06 41.03 41.56 41.19 41.37 0.1M
2025-08-05 41.30 41.56 41.00 41.42 0.0M
2025-08-04 41.12 41.36 40.83 41.01 0.0M
2025-08-01 41.95 42.06 41.13 41.38 0.7M
2025-07-31 43.03 43.17 41.91 42.39 0.5M
2025-07-30 43.19 43.26 42.40 43.22 0.4M
2025-07-29 42.74 43.69 43.10 43.13 0.8M
2025-07-28 43.53 43.80 43.05 43.15 0.1M
2025-07-25 43.70 43.39 42.72 43.03 2.6M
2025-07-24 43.41 43.68 43.04 43.22 0.8M
2025-07-23 42.03 43.38 41.51 42.91 0.1M
2025-07-22 41.97 42.47 41.80 42.00 0.6M
2025-07-21 42.06 42.19 41.84 42.03 0.0M
2025-07-18 41.90 42.55 41.94 42.40 0.0M
2025-07-17 41.90 42.41 41.99 42.14 0.3M
2025-07-16 42.11 42.29 41.84 42.10 0.2M
2025-07-15 42.73 42.80 41.90 42.10 0.4M
2025-07-14 43.01 43.25 42.70 43.02 0.0M
2025-07-11 43.60 44.51 43.13 43.66 1.4M
2025-07-10 43.51 44.16 43.19 43.56 0.1M
2025-07-09 43.24 43.74 41.51 43.39 1.0M
2025-07-08 44.00 44.20 43.23 43.38 0.2M
2025-07-07 43.87 44.04 43.15 43.57 0.1M
2025-07-04 44.15 44.44 43.47 43.77 0.4M
2025-07-03 44.00 44.50 43.78 44.11 0.3M
2025-07-02 44.37 44.50 43.53 44.34 0.2M
2025-07-01 43.96 44.48 43.97 44.11 1.1M
2025-06-30 44.50 44.38 43.83 44.30 0.2M
2025-06-27 43.77 44.06 43.44 43.47 1.3M
2025-06-26 43.39 43.83 42.97 43.10 1.3M
2025-06-25 44.29 44.35 43.52 43.62 0.4M
2025-06-24 45.45 45.20 44.14 44.42 0.2M
2025-06-23 44.01 44.44 43.19 43.92 1.0M
2025-06-20 44.11 44.55 43.88 44.25 0.1M
2025-06-19 44.09 44.34 43.78 44.24 0.9M
2025-06-18 44.70 45.06 43.95 44.23 0.1M
2025-06-17 45.20 46.31 44.55 45.48 0.0M
2025-06-16 44.80 45.82 45.33 45.53 1.2M
2025-06-13 45.93 45.74 44.80 45.49 2.4M
2025-06-12 46.82 46.87 46.07 46.64 0.1M
2025-06-11 47.73 47.75 46.45 46.97 0.2M
2025-06-10 48.30 49.56 48.59 49.39 2.8M
2025-06-09 48.25 48.65 47.50 48.21 0.3M
2025-06-06 46.98 48.20 47.00 48.00 0.4M
2025-06-05 47.17 48.38 46.56 47.55 0.1M
2025-06-04 47.06 47.62 46.48 47.42 0.1M
2025-06-03 47.01 47.73 46.49 47.45 0.4M
2025-06-02 47.10 47.55 46.51 47.30 1.5M
2025-05-30 46.69 48.00 46.83 47.73 2.8M
2025-05-29 46.63 47.43 45.97 46.82 0.0M
2025-05-28 46.59 47.64 46.52 46.70 0.3M
2025-05-27 46.11 47.27 46.50 46.79 0.3M
2025-05-26 46.75 47.65 46.69 46.75 0.0M
2025-05-23 48.15 48.32 46.13 46.77 1.0M
2025-05-22 48.29 48.49 47.49 47.55 1.3M
2025-05-21 48.15 49.00 47.71 47.84 1.5M
2025-05-20 48.42 49.16 48.38 48.62 0.2M
2025-05-19 49.00 49.81 48.10 48.67 0.2M
2025-05-16 48.41 49.03 48.21 48.33 1.3M
2025-05-15 47.50 48.42 47.47 47.56 0.9M
2025-05-14 47.82 48.36 47.41 47.59 0.0M
2025-05-13 47.05 48.34 47.47 47.66 1.5M
2025-05-12 46.67 47.66 46.74 47.36 1.5M
2025-05-09 46.00 46.86 46.16 46.22 0.0M
2025-05-08 45.50 46.99 46.00 46.22 0.6M
2025-05-07 46.50 47.29 45.68 46.27 20.6M
2025-05-06 48.25 48.13 47.34 47.53 5.7M
2025-05-05 47.70 48.17 47.52 47.70 1.8M
2025-05-02 47.67 48.63 47.26 47.74 1.9M
2025-05-01 46.85 46.85 46.85 46.85 0.0M
2025-04-30 47.64 47.24 46.12 46.85 1.9M
2025-04-29 47.81 48.87 46.72 47.13 0.0M
2025-04-28 49.49 49.98 48.36 48.98 1.5M
2025-04-25 48.90 49.07 48.43 48.51 0.0M
2025-04-24 47.52 48.37 47.85 48.03 1.4M
2025-04-23 47.92 48.56 47.79 48.21 10.1M
2025-04-22 47.01 47.53 46.88 47.11 0.2M
2025-04-17 46.36 47.24 46.38 46.61 2.0M
2025-04-16 46.88 47.70 46.23 46.64 3.0M
2025-04-15 46.76 46.86 45.99 46.83 2.1M
2025-04-14 45.77 46.30 45.22 45.96 0.0M
2025-04-11 46.10 45.95 45.18 45.29 1.9M
2025-04-10 47.01 47.48 45.26 45.76 0.2M
2025-04-09 43.23 44.50 42.97 43.97 0.0M
2025-04-08 43.07 44.45 42.55 44.31 0.2M
2025-04-07 42.69 44.92 42.11 43.05 0.1M
2025-04-04 45.65 45.57 43.57 44.63 0.8M
2025-04-03 45.50 46.37 44.55 45.30 0.2M
2025-04-02 46.64 46.75 45.93 46.45 1.2M
2025-04-01 46.40 46.39 46.01 46.16 1.6M
2025-03-31 46.69 46.50 45.58 45.74 0.1M
2025-03-28 46.90 46.93 45.85 45.86 0.6M
2025-03-27 46.05 46.81 46.26 46.59 0.6M
2025-03-26 46.45 46.82 46.00 46.43 0.6M
2025-03-25 47.48 47.41 46.42 46.91 2.5M
2025-03-24 47.01 47.38 46.35 46.37 0.2M
2025-03-21 47.30 46.95 46.36 46.90 0.2M
2025-03-20 46.31 47.22 46.20 47.01 0.2M
2025-03-19 44.89 46.46 44.80 46.17 0.8M
2025-03-18 45.28 45.60 45.06 45.26 1.1M
2025-03-17 44.70 45.18 44.09 44.62 0.1M
2025-03-14 45.08 45.12 44.38 44.73 4.1M
2025-03-13 45.54 45.65 44.47 44.92 0.5M
2025-03-12 46.00 49.50 44.40 44.88 0.8M
2025-03-11 49.72 50.14 48.50 48.50 0.7M
2025-03-10 49.41 50.54 49.86 50.25 0.2M
2025-03-07 50.18 50.66 49.54 50.41 0.1M
2025-03-06 50.29 50.70 49.56 49.84 0.1M
2025-03-05 50.96 51.74 50.50 50.52 0.2M
2025-03-04 51.09 51.56 50.53 51.01 1.7M
2025-03-03 52.10 52.16 51.06 51.93 0.2M
2025-02-28 51.54 52.32 50.88 52.18 5.3M
2025-02-27 51.50 52.00 50.92 51.87 0.1M
2025-02-26 53.21 52.98 52.00 52.90 0.1M
2025-02-25 51.26 52.58 50.46 52.16 0.1M
2025-02-24 52.00 52.58 51.32 52.30 0.1M
2025-02-21 53.12 53.92 52.44 52.90 0.1M
2025-02-20 53.76 53.95 53.42 53.57 0.3M
2025-02-19 55.85 55.74 53.53 53.94 0.2M
2025-02-18 55.46 55.82 54.06 55.03 0.0M
2025-02-17 54.58 55.09 53.26 54.44 0.0M
2025-02-14 54.19 54.68 54.08 54.19 0.1M
2025-02-13 54.50 54.68 53.56 54.50 0.1M
2025-02-12 53.90 54.28 53.44 53.72 0.0M
2025-02-11 53.49 53.70 53.24 53.16 0.0M
2025-02-10 52.41 53.36 52.42 53.31 0.5M
2025-02-07 53.00 53.98 52.56 53.18 6.7M
2025-02-06 51.97 52.86 51.80 52.88 0.1M
2025-02-05 52.12 52.36 51.56 51.75 0.1M
2025-02-04 50.72 52.70 51.20 52.18 0.1M
2025-02-03 50.54 52.28 51.02 52.22 0.0M
2025-01-31 52.34 53.08 51.80 52.94 0.1M
2025-01-30 51.44 52.88 51.28 52.24 0.1M
2025-01-29 50.50 51.70 50.42 51.30 0.3M
2025-01-28 48.67 50.20 47.58 50.00 2.4M
2025-01-27 48.67 48.92 48.39 48.73 3.0M
2025-01-24 48.21 49.03 48.38 49.02 0.1M
2025-01-23 48.01 48.92 48.06 48.23 0.2M
2025-01-22 48.90 49.23 48.40 48.46 0.2M
2025-01-21 48.70 49.23 48.46 48.94 0.2M
2025-01-20 49.60 49.82 48.94 49.63 0.1M
2025-01-17 49.59 49.54 49.05 49.27 0.1M
2025-01-16 50.82 51.24 48.91 49.41 0.4M
2025-01-15 49.75 50.56 49.34 50.15 0.1M
2025-01-14 48.92 50.10 48.26 49.14 0.7M
2025-01-13 49.77 50.48 48.87 48.88 0.0M
2025-01-10 51.13 51.30 49.88 50.29 0.0M
2025-01-09 50.29 51.24 49.32 51.11 0.3M
2025-01-08 50.86 51.10 49.85 50.23 0.5M
2025-01-07 49.61 51.36 50.38 50.74 0.0M
2025-01-06 50.74 51.04 49.97 50.99 0.2M
2025-01-03 50.04 50.50 49.97 50.21 0.0M
2025-01-02 49.53 50.34 49.25 49.73 0.1M