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
2024-12-31 49.49 49.76 49.50 49.69 0.0M
2024-12-30 49.90 50.36 49.31 49.65 0.3M
2024-12-27 49.41 49.92 49.43 49.51 0.0M
2024-12-24 49.00 49.68 47.06 49.55 0.1M
2024-12-23 49.64 49.94 49.44 49.75 0.4M
2024-12-20 49.10 50.14 48.91 49.98 0.4M
2024-12-19 49.49 49.96 49.19 49.86 0.9M
2024-12-18 50.62 50.50 49.73 50.07 0.2M
2024-12-17 49.49 51.16 49.64 50.66 3.0M
2024-12-16 50.10 50.39 49.65 49.94 0.3M
2024-12-13 49.67 50.58 49.70 50.47 0.1M
2024-12-12 51.01 50.92 49.45 50.13 0.8M
2024-12-11 51.42 52.44 50.32 51.28 0.3M
2024-12-10 54.99 55.34 54.60 55.24 0.3M
2024-12-09 55.73 55.86 55.16 55.20 0.5M
2024-12-06 56.26 56.90 55.40 55.81 0.1M
2024-12-05 55.97 56.28 55.68 56.10 1.7M
2024-12-04 54.97 56.20 54.96 56.06 0.1M
2024-12-03 53.88 54.90 53.60 54.66 0.1M
2024-12-02 51.40 53.69 52.00 52.92 0.1M
2024-11-29 51.75 52.18 51.60 51.71 2.0M
2024-11-28 52.06 52.22 51.70 51.91 0.1M
2024-11-27 53.10 53.70 51.44 51.79 0.4M
2024-11-26 52.43 52.84 52.14 52.55 0.1M
2024-11-25 53.00 53.38 52.26 53.27 1.9M
2024-11-22 51.79 52.97 51.02 52.75 0.2M
2024-11-21 50.78 51.86 50.30 51.13 0.0M
2024-11-20 50.90 51.72 51.06 51.28 0.1M
2024-11-19 51.30 52.14 50.10 50.33 0.4M
2024-11-18 51.44 51.28 50.72 51.05 0.4M
2024-11-15 50.76 51.34 50.60 50.88 0.5M
2024-11-14 50.54 51.12 50.38 50.86 0.5M
2024-11-13 49.51 50.96 50.00 50.08 0.1M
2024-11-12 50.14 51.20 50.06 50.21 1.7M
2024-11-11 52.47 52.54 50.99 51.65 7.0M
2024-11-08 51.01 52.32 51.62 51.85 0.0M
2024-11-07 51.01 51.96 51.24 51.58 0.1M
2024-11-06 52.80 52.86 51.48 52.02 0.0M
2024-11-05 51.48 52.55 51.80 52.12 0.3M
2024-11-04 52.69 53.72 51.70 52.61 0.3M
2024-11-01 51.87 53.32 52.26 52.41 0.0M
2024-10-31 53.47 52.82 51.94 52.57 0.0M
2024-10-30 54.01 54.42 53.18 53.57 0.2M
2024-10-29 55.24 55.18 53.92 54.99 0.1M
2024-10-28 54.95 55.26 54.68 54.87 15.0M
2024-10-25 54.81 54.88 53.94 54.05 10.1M
2024-10-24 54.31 55.06 53.50 54.54 0.4M
2024-10-23 54.19 54.64 53.90 54.05 0.8M
2024-10-22 53.94 54.96 52.98 53.92 0.5M
2024-10-21 54.66 54.06 53.42 53.94 0.0M
2024-10-18 53.49 54.44 53.64 54.17 0.3M
2024-10-17 54.99 55.08 54.40 55.05 0.5M
2024-10-16 54.87 55.12 54.28 55.11 0.5M
2024-10-15 53.90 54.36 53.46 54.25 0.3M
2024-10-14 53.21 54.05 52.92 53.31 0.6M
2024-10-11 52.43 53.38 52.36 52.61 0.1M
2024-10-10 53.21 53.02 52.30 53.00 0.9M
2024-10-09 52.75 53.20 52.08 53.04 0.3M
2024-10-08 52.86 52.97 51.94 52.18 0.0M
2024-10-07 51.85 52.78 51.52 52.16 0.0M
2024-10-04 52.26 52.96 51.58 51.89 0.0M
2024-10-03 52.00 52.82 51.74 52.02 0.4M
2024-10-02 51.44 52.38 51.28 52.22 0.1M
2024-10-01 53.02 53.68 52.00 52.22 0.1M
2024-09-30 54.01 53.76 53.14 53.29 0.1M
2024-09-27 53.49 53.92 53.24 53.33 0.4M
2024-09-26 52.30 53.40 52.56 52.80 0.0M
2024-09-25 52.80 53.10 52.37 52.96 0.4M
2024-09-24 52.00 53.27 51.72 52.67 0.0M
2024-09-23 51.79 52.68 51.76 52.67 0.0M
2024-09-20 51.89 52.56 50.84 52.00 0.2M
2024-09-19 51.61 52.26 51.32 51.95 0.1M
2024-09-18 51.50 51.12 50.68 51.03 1.0M
2024-09-17 49.80 51.50 50.36 51.13 0.4M
2024-09-16 49.90 50.66 50.12 50.23 0.0M
2024-09-13 49.74 50.48 49.27 50.09 0.3M
2024-09-12 49.00 49.87 48.94 49.75 0.6M
2024-09-11 47.35 48.94 46.14 48.46 0.3M
2024-09-10 47.32 47.32 46.11 46.57 0.1M
2024-09-09 46.10 46.90 46.49 46.81 0.1M
2024-09-06 46.81 47.51 46.42 46.89 0.1M
2024-09-05 47.74 47.61 46.55 46.71 0.0M
2024-09-04 48.00 48.24 47.80 47.98 0.0M
2024-09-03 49.00 49.56 48.30 48.84 0.3M
2024-09-02 48.73 48.96 48.50 48.90 0.5M
2024-08-30 49.45 49.61 48.98 49.36 0.1M
2024-08-29 48.88 49.34 48.58 49.35 0.6M
2024-08-28 49.41 49.99 48.65 49.27 0.6M
2024-08-27 49.10 49.99 48.56 49.10 1.0M
2024-08-26 49.24 49.40 49.12 49.24 0.0M
2024-08-23 48.46 49.50 48.83 48.89 0.3M
2024-08-22 48.80 49.49 48.63 49.27 0.1M
2024-08-21 47.75 48.54 47.74 48.16 0.6M
2024-08-20 47.60 48.63 46.83 47.92 0.1M
2024-08-19 46.34 47.51 45.63 47.24 0.1M
2024-08-16 45.55 46.70 45.41 46.52 0.1M
2024-08-15 44.90 45.43 44.49 45.39 1.3M
2024-08-14 44.00 44.91 44.46 44.66 0.0M
2024-08-13 44.18 44.53 44.03 44.42 0.1M
2024-08-12 44.90 44.58 43.87 44.46 0.5M
2024-08-09 43.48 44.23 43.17 44.02 0.1M
2024-08-08 42.65 43.41 42.79 42.99 0.7M
2024-08-07 43.20 43.54 42.61 43.03 0.2M
2024-08-06 42.75 43.53 42.70 42.98 0.4M
2024-08-05 43.02 43.32 42.30 42.81 0.2M
2024-08-02 44.37 46.09 43.55 43.84 0.2M
2024-08-01 45.45 45.43 44.67 44.91 0.3M
2024-07-31 45.81 45.59 44.55 44.80 0.5M
2024-07-30 44.50 45.38 44.57 45.39 0.0M
2024-07-29 44.77 45.28 44.55 45.12 0.6M
2024-07-26 44.61 45.02 44.48 44.65 0.1M
2024-07-25 45.45 44.90 44.00 44.74 0.1M
2024-07-24 46.21 45.51 44.84 45.22 0.2M
2024-07-23 45.01 45.87 44.91 45.65 0.0M
2024-07-22 45.58 45.72 45.06 45.38 2.0M
2024-07-19 45.49 45.80 45.12 45.48 0.0M
2024-07-18 45.20 45.88 45.02 45.41 0.0M
2024-07-17 45.50 45.93 44.98 45.06 0.8M
2024-07-16 45.75 46.08 45.31 45.86 0.1M
2024-07-15 46.50 47.25 46.41 47.10 0.5M
2024-07-12 46.99 47.39 46.25 47.22 1.3M
2024-07-11 46.00 46.59 45.72 46.06 0.0M
2024-07-10 45.85 45.91 45.10 45.53 0.0M
2024-07-09 45.25 45.55 45.12 45.27 0.0M
2024-07-08 45.04 46.00 45.27 45.35 0.0M
2024-07-05 45.90 45.99 45.30 45.90 0.7M
2024-07-04 45.70 45.86 45.42 45.64 0.0M
2024-07-03 45.50 45.85 45.33 45.53 0.8M
2024-07-02 45.39 45.71 44.61 44.91 0.1M
2024-07-01 46.09 46.96 45.99 46.12 0.1M
2024-06-28 46.78 46.78 46.11 46.67 0.5M
2024-06-27 46.32 46.82 45.92 46.69 0.0M
2024-06-26 46.61 47.59 46.41 47.09 0.3M
2024-06-25 47.03 47.04 46.58 46.92 0.5M
2024-06-24 46.50 47.24 46.48 46.89 0.0M
2024-06-21 47.25 47.49 46.57 47.23 0.2M
2024-06-20 46.93 47.68 46.83 47.66 0.6M
2024-06-19 46.97 47.06 46.59 46.90 0.3M
2024-06-18 46.66 47.00 46.22 46.64 0.0M
2024-06-17 46.11 46.58 45.85 46.24 0.5M
2024-06-14 46.15 46.30 45.35 45.48 0.3M
2024-06-13 46.15 47.07 46.23 46.52 0.0M
2024-06-12 46.50 46.49 45.31 46.22 2.0M
2024-06-11 45.98 46.06 45.19 45.27 0.6M
2024-06-10 46.30 45.78 45.15 45.15 0.4M
2024-06-07 46.07 46.23 45.47 45.47 0.0M
2024-06-06 45.78 46.40 45.57 46.29 0.0M
2024-06-05 46.02 46.34 45.47 45.77 0.7M
2024-06-04 45.68 44.49 43.51 44.06 0.1M
2024-06-03 43.90 44.17 43.72 44.00 0.0M
2024-05-31 44.56 44.60 43.49 43.86 0.1M
2024-05-30 43.61 44.46 43.56 44.26 0.2M
2024-05-29 43.88 43.90 43.36 43.87 1.4M
2024-05-28 44.61 44.62 43.52 43.62 0.0M
2024-05-27 44.30 44.74 44.11 44.72 0.0M
2024-05-24 44.50 44.54 44.03 44.26 0.2M
2024-05-23 43.69 44.40 43.69 44.35 0.1M
2024-05-22 44.00 43.75 43.15 43.34 2.6M
2024-05-21 43.46 43.81 43.29 43.45 0.2M
2024-05-20 43.23 43.48 43.00 43.29 0.0M
2024-05-17 42.80 43.64 42.62 43.26 1.5M
2024-05-16 44.00 44.00 43.32 43.88 0.1M
2024-05-15 43.59 43.95 43.43 43.60 0.9M
2024-05-14 43.10 43.58 43.03 43.50 0.0M
2024-05-13 43.00 43.41 42.84 43.03 2.5M
2024-05-10 43.60 44.09 42.59 42.67 0.0M
2024-05-09 43.47 43.54 42.28 42.78 0.0M
2024-05-08 43.20 43.64 42.94 43.14 0.0M
2024-05-07 43.03 43.17 42.74 43.01 3.6M
2024-05-06 42.83 42.97 42.41 42.72 0.1M
2024-05-03 42.71 42.87 42.41 42.71 0.1M
2024-05-02 42.99 43.25 42.27 42.91 0.4M
2024-05-01 42.85 43.11 42.85 43.11 0.1M
2024-04-30 43.97 43.97 42.78 43.11 1.6M
2024-04-29 44.95 45.04 43.65 43.76 0.0M
2024-04-26 45.00 45.44 44.55 44.94 0.2M
2024-04-25 45.27 45.50 44.04 44.58 9.8M
2024-04-24 46.75 46.27 45.17 45.28 0.5M
2024-04-23 45.01 46.06 44.02 45.82 0.6M
2024-04-22 44.20 44.69 44.09 44.32 4.2M
2024-04-19 44.61 43.80 42.89 43.42 0.6M
2024-04-18 43.75 43.94 43.25 43.71 6.2M
2024-04-17 43.73 44.15 43.40 43.53 0.0M
2024-04-16 43.75 43.66 43.23 43.66 0.9M
2024-04-15 43.88 44.39 43.30 43.87 3.2M
2024-04-12 43.82 44.28 43.60 43.77 0.7M
2024-04-11 43.65 43.79 43.11 43.55 0.7M
2024-04-10 44.30 44.44 43.34 43.44 0.2M
2024-04-09 45.00 45.08 44.14 44.27 0.0M
2024-04-08 45.01 45.29 44.89 44.89 0.1M
2024-04-05 45.31 45.50 45.00 45.33 0.1M
2024-04-04 45.83 46.56 45.93 46.56 2.2M
2024-04-03 46.99 46.68 45.80 46.53 0.0M
2024-04-02 46.50 47.01 45.63 45.82 1.0M
2024-03-28 46.90 46.90 46.36 46.78 0.7M
2024-03-27 46.80 46.85 45.00 46.69 0.1M
2024-03-26 45.20 45.91 45.49 45.79 0.4M
2024-03-25 45.71 45.90 45.57 45.70 0.4M
2024-03-22 46.00 46.43 45.61 45.89 0.1M
2024-03-21 46.65 46.85 46.24 46.64 0.1M
2024-03-20 46.22 46.17 45.51 45.75 0.1M
2024-03-19 45.50 45.96 45.03 45.77 0.3M
2024-03-18 45.08 45.30 44.75 45.03 0.3M
2024-03-15 44.40 45.65 44.65 45.47 3.4M
2024-03-14 44.00 45.19 44.31 44.96 0.6M
2024-03-13 41.50 44.48 42.00 44.03 1.0M
2024-03-12 40.21 41.06 40.33 40.70 0.7M
2024-03-11 41.08 40.65 40.24 40.57 0.7M
2024-03-08 41.28 41.13 40.49 40.96 0.8M
2024-03-07 40.60 41.35 39.91 40.99 0.2M
2024-03-06 40.31 41.00 40.58 40.69 1.0M
2024-03-05 41.25 41.12 40.53 41.09 0.1M
2024-03-04 41.70 41.26 40.91 41.06 1.0M
2024-03-01 41.60 41.26 40.87 41.25 0.2M
2024-02-29 41.16 41.53 40.95 41.18 0.9M
2024-02-28 41.41 41.06 40.41 40.98 0.9M
2024-02-27 41.50 41.50 40.77 40.86 0.5M
2024-02-26 41.41 41.59 40.97 41.14 0.2M
2024-02-23 40.90 41.30 40.86 41.07 2.8M
2024-02-22 41.50 41.21 40.71 41.02 0.2M
2024-02-21 40.40 40.86 40.13 40.78 7.3M
2024-02-20 39.73 40.11 39.61 39.65 2.5M
2024-02-19 39.43 39.68 39.07 39.41 0.2M
2024-02-16 39.49 39.64 39.31 39.62 0.2M
2024-02-15 39.24 39.50 39.02 39.36 0.1M
2024-02-14 39.10 39.46 38.96 39.10 0.1M
2024-02-13 39.24 39.37 38.78 39.30 1.3M
2024-02-12 39.41 39.47 39.00 39.16 1.2M
2024-02-09 38.93 38.99 38.58 38.91 0.1M
2024-02-08 39.01 38.99 38.50 38.66 0.2M
2024-02-07 38.80 38.96 38.40 38.93 1.6M
2024-02-06 39.53 39.19 38.71 39.10 0.2M
2024-02-05 39.49 39.72 38.68 38.94 0.4M
2024-02-02 39.80 40.10 39.30 39.75 0.1M
2024-02-01 39.90 39.80 39.35 39.62 1.5M
2024-01-31 39.41 40.12 39.25 40.07 0.2M
2024-01-30 39.15 40.05 38.95 39.60 0.3M
2024-01-29 38.50 39.03 38.59 38.73 0.3M
2024-01-26 38.80 39.34 38.57 38.58 0.7M
2024-01-25 39.49 39.10 38.62 39.03 0.1M
2024-01-24 38.40 39.00 38.28 38.95 0.2M
2024-01-23 38.90 39.32 38.38 38.67 0.6M
2024-01-22 39.19 39.19 38.89 38.93 0.2M
2024-01-19 39.20 39.04 38.72 38.87 0.4M
2024-01-18 37.85 38.69 38.29 38.60 0.2M
2024-01-17 38.71 38.52 38.09 38.47 1.7M
2024-01-16 39.20 38.81 38.11 38.47 0.6M
2024-01-15 39.49 39.10 38.65 39.03 1.7M
2024-01-12 38.05 39.23 38.18 38.82 0.4M
2024-01-11 38.50 38.77 38.16 38.40 0.4M
2024-01-10 38.50 38.24 37.91 38.00 1.2M
2024-01-09 38.38 38.25 37.36 37.47 0.6M
2024-01-08 37.61 38.01 37.28 37.64 0.2M
2024-01-05 37.64 37.82 37.17 37.55 3.6M
2024-01-04 37.91 38.53 37.84 37.94 0.8M
2024-01-03 39.08 39.15 37.80 37.97 2.5M
2024-01-02 39.67 39.84 38.92 39.03 1.4M