Inditex

ITX
🏛️ 독일 →
47.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 45.56 47.11 45.48 47.09 0.0M
2025-09-29 45.45 45.90 45.37 45.55 0.0M
2025-09-26 44.57 45.38 44.53 45.29 0.0M
2025-09-25 44.34 44.81 44.26 44.49 0.0M
2025-09-24 44.86 44.87 44.28 44.29 0.0M
2025-09-23 45.29 45.41 44.68 44.80 0.0M
2025-09-22 45.94 46.00 44.83 45.16 0.0M
2025-09-19 46.05 46.19 45.92 45.99 0.0M
2025-09-18 45.86 46.18 45.57 46.13 0.0M
2025-09-17 45.66 46.29 45.66 45.72 0.0M
2025-09-16 46.74 46.76 45.44 45.75 0.0M
2025-09-15 46.45 46.73 46.08 46.67 0.0M
2025-09-12 46.78 46.82 45.80 46.41 0.0M
2025-09-11 45.92 46.77 45.71 46.74 0.0M
2025-09-10 43.10 46.06 43.10 45.87 0.0M
2025-09-09 42.81 43.39 42.53 43.21 0.0M
2025-09-08 42.14 42.85 42.01 42.85 0.0M
2025-09-05 42.77 42.86 41.87 42.19 0.0M
2025-09-04 42.30 42.77 42.30 42.73 0.0M
2025-09-03 41.38 42.31 41.37 42.31 0.0M
2025-09-02 41.89 42.09 41.27 41.44 0.0M
2025-09-01 42.34 42.46 41.95 42.07 0.0M
2025-08-29 43.33 43.36 42.21 42.26 0.0M
2025-08-28 43.57 43.81 43.39 43.39 0.0M
2025-08-27 43.74 43.75 43.40 43.53 0.0M
2025-08-26 43.48 43.89 43.26 43.61 0.0M
2025-08-25 43.90 44.06 43.60 43.64 0.0M
2025-08-22 43.36 44.11 43.26 43.95 0.0M
2025-08-21 43.79 43.79 43.04 43.35 0.0M
2025-08-20 43.51 43.85 43.51 43.80 0.0M
2025-08-19 43.80 44.21 43.64 43.64 0.0M
2025-08-18 43.63 43.84 43.39 43.84 0.0M
2025-08-15 43.47 43.66 43.15 43.63 0.0M
2025-08-14 42.73 43.38 42.73 43.38 0.0M
2025-08-13 42.46 42.86 42.33 42.86 0.0M
2025-08-12 42.33 42.45 41.90 42.29 0.0M
2025-08-11 42.95 43.02 42.19 42.29 0.0M
2025-08-08 42.34 42.88 42.34 42.84 0.0M
2025-08-07 41.78 42.39 41.61 42.29 0.0M
2025-08-06 41.47 41.57 41.21 41.55 0.0M
2025-08-05 41.52 41.58 41.02 41.27 0.0M
2025-08-04 41.36 41.40 40.88 41.38 0.0M
2025-08-01 41.87 41.97 40.86 41.13 0.0M
2025-07-31 43.20 43.32 41.95 41.98 0.0M
2025-07-30 43.52 43.52 42.83 43.03 0.0M
2025-07-29 43.36 43.68 43.18 43.51 0.0M
2025-07-28 43.88 43.93 43.11 43.18 0.0M
2025-07-25 42.89 43.58 42.71 43.54 0.0M
2025-07-24 43.53 43.55 42.97 43.01 0.0M
2025-07-23 42.46 43.50 42.19 43.50 0.0M
2025-07-22 41.98 42.10 41.81 42.10 0.0M
2025-07-21 42.12 42.49 41.87 41.98 0.0M
2025-07-18 42.54 42.55 41.95 42.02 0.0M
2025-07-17 42.35 42.42 41.97 42.25 0.0M
2025-07-16 41.99 42.46 41.54 42.29 0.0M
2025-07-15 42.91 43.12 41.90 42.00 0.0M
2025-07-14 43.12 43.24 42.69 42.80 0.0M
2025-07-11 43.92 43.92 43.31 43.47 0.0M
2025-07-10 43.70 44.05 43.57 43.99 0.0M
2025-07-09 43.28 43.72 43.13 43.67 0.0M
2025-07-08 44.22 44.33 43.26 43.34 0.0M
2025-07-07 43.54 44.03 43.16 44.00 0.0M
2025-07-04 44.33 44.44 43.38 43.38 0.0M
2025-07-03 44.00 44.57 43.83 44.50 0.0M
2025-07-02 44.63 44.64 43.93 44.05 0.0M
2025-07-01 44.28 44.51 44.12 44.48 0.0M
2025-06-30 44.11 44.33 43.92 44.16 0.0M
2025-06-27 43.47 44.18 43.45 44.00 0.0M
2025-06-26 43.71 43.80 42.97 43.31 0.0M
2025-06-25 44.51 44.53 43.56 43.58 0.0M
2025-06-24 45.16 45.46 44.26 44.45 0.0M
2025-06-23 44.03 44.62 43.82 44.62 0.0M
2025-06-20 44.37 44.50 43.98 44.26 0.0M
2025-06-19 44.17 44.33 43.76 44.06 0.0M
2025-06-18 45.08 45.09 44.20 44.49 0.0M
2025-06-17 45.45 45.47 44.75 44.75 0.0M
2025-06-16 45.70 45.83 45.34 45.56 0.0M
2025-06-13 45.70 45.88 44.80 45.56 0.0M
2025-06-12 47.00 47.05 46.08 46.30 0.0M
2025-06-11 49.08 49.08 46.50 47.32 0.0M
2025-06-10 48.57 49.52 48.57 49.26 0.0M
2025-06-09 48.13 48.72 48.13 48.70 0.0M
2025-06-06 47.56 48.19 47.36 48.12 0.0M
2025-06-05 47.35 47.70 47.25 47.47 0.0M
2025-06-04 47.35 47.54 46.94 47.42 0.0M
2025-06-03 47.56 47.73 47.24 47.28 0.0M
2025-06-02 47.51 47.68 47.00 47.68 0.0M
2025-05-30 47.33 47.78 46.84 47.75 0.0M
2025-05-29 47.20 47.37 46.85 47.36 0.0M
2025-05-28 46.83 46.90 46.50 46.73 0.0M
2025-05-27 46.88 47.24 46.59 46.84 0.0M
2025-05-26 47.74 47.83 46.73 46.85 0.0M
2025-05-23 48.23 48.23 46.19 47.12 0.0M
2025-05-22 48.05 48.37 47.52 48.24 0.0M
2025-05-21 48.28 48.51 47.70 48.04 0.0M
2025-05-20 48.77 49.07 48.20 48.21 0.0M
2025-05-19 49.02 49.04 48.14 48.86 0.0M
2025-05-16 48.28 49.20 48.28 49.16 0.0M
2025-05-15 47.83 48.35 47.45 48.22 0.0M
2025-05-14 48.38 48.46 47.71 47.99 0.0M
2025-05-13 47.50 48.47 47.44 48.39 0.0M
2025-05-12 46.95 47.70 46.89 47.70 0.0M
2025-05-09 46.33 46.94 46.23 46.79 0.0M
2025-05-08 46.42 46.66 46.18 46.45 0.0M
2025-05-07 47.36 47.42 45.71 46.03 0.0M
2025-05-06 48.06 48.10 47.31 47.31 0.0M
2025-05-05 47.83 48.16 47.64 47.89 0.0M
2025-05-02 47.44 48.06 47.26 48.06 0.0M
2025-04-30 46.96 47.44 46.62 47.36 0.0M
2025-04-29 47.74 47.92 46.79 47.09 0.0M
2025-04-28 49.19 49.31 48.39 48.55 0.0M
2025-04-25 48.44 49.40 48.39 49.13 0.0M
2025-04-24 48.24 48.36 47.88 48.26 0.0M
2025-04-23 48.32 48.63 47.90 48.42 0.0M
2025-04-22 46.85 47.81 46.84 47.80 0.0M
2025-04-17 47.05 47.21 46.44 47.19 0.0M
2025-04-16 46.29 46.87 46.28 46.60 0.0M
2025-04-15 45.86 46.89 45.81 46.89 0.0M
2025-04-14 46.55 46.55 45.56 45.87 0.0M
2025-04-11 45.83 46.28 45.34 46.28 0.0M
2025-04-10 46.63 47.02 45.00 45.44 0.0M
2025-04-09 41.94 46.85 41.94 45.50 0.0M
2025-04-08 43.96 44.35 42.10 42.10 0.0M
2025-04-07 42.58 44.92 41.52 43.15 0.0M
2025-04-04 45.25 45.47 43.58 43.90 0.0M
2025-04-03 45.26 45.76 44.81 45.33 0.0M
2025-04-02 46.28 46.63 46.12 46.38 0.0M
2025-04-01 46.34 46.59 46.08 46.12 0.0M
2025-03-31 46.10 46.66 45.60 46.52 0.0M
2025-03-28 46.31 46.82 46.05 46.51 0.0M
2025-03-27 46.30 46.70 46.14 46.54 0.0M
2025-03-26 46.33 46.78 46.00 46.48 0.0M
2025-03-25 47.01 47.26 46.39 46.49 0.0M
2025-03-24 47.08 47.33 46.34 47.02 0.0M
2025-03-21 46.61 46.93 46.37 46.68 0.0M
2025-03-20 46.30 47.05 46.30 46.91 0.0M
2025-03-19 45.23 46.51 44.94 46.42 0.0M
2025-03-18 45.38 45.59 45.01 45.22 0.0M
2025-03-17 44.83 45.44 44.14 45.44 0.0M
2025-03-14 44.48 45.15 44.39 45.04 0.0M
2025-03-13 44.95 45.62 44.20 44.50 0.0M
2025-03-12 48.84 48.84 44.44 44.75 0.0M
2025-03-11 50.42 50.46 48.50 48.83 0.0M
2025-03-10 50.84 50.86 49.87 50.18 0.0M
2025-03-07 49.69 50.88 49.55 50.88 0.0M
2025-03-06 51.20 51.26 49.65 49.87 0.0M
2025-03-05 51.14 51.62 50.52 51.14 0.0M
2025-03-04 51.06 51.52 50.20 51.24 0.0M
2025-03-03 52.32 52.32 50.82 50.94 0.0M
2025-02-28 50.80 52.22 50.80 51.76 0.0M
2025-02-27 52.60 52.60 51.18 51.18 0.0M
2025-02-26 52.36 52.94 52.22 52.38 0.0M
2025-02-25 51.84 52.50 51.46 52.16 0.0M
2025-02-24 52.76 52.82 51.62 51.68 0.0M
2025-02-21 53.86 53.86 52.12 52.18 0.0M
2025-02-20 53.76 53.92 53.58 53.78 0.0M
2025-02-19 55.56 55.56 53.60 53.64 0.0M
2025-02-18 54.92 55.82 54.92 55.56 0.0M
2025-02-17 54.26 55.06 54.26 54.88 0.0M
2025-02-14 53.92 54.60 53.92 54.36 0.0M
2025-02-13 54.82 54.82 53.98 54.02 0.0M
2025-02-12 53.66 54.32 53.56 54.32 0.0M
2025-02-11 53.38 53.62 53.28 53.54 0.0M
2025-02-10 52.72 53.42 52.42 53.42 0.0M
2025-02-07 52.82 53.26 52.52 52.68 0.0M
2025-02-06 52.36 52.84 51.88 52.72 0.0M
2025-02-05 51.98 52.30 51.70 52.22 0.0M
2025-02-04 51.76 52.60 51.44 52.34 0.0M
2025-02-03 51.22 52.20 50.66 51.80 0.0M
2025-01-31 52.70 52.98 52.36 52.36 0.0M
2025-01-30 51.66 52.88 51.28 52.78 0.0M
2025-01-29 50.60 51.68 50.34 51.52 0.0M
2025-01-28 48.55 50.30 48.43 50.30 0.0M
2025-01-27 48.32 48.84 48.27 48.64 0.0M
2025-01-24 48.96 48.97 48.45 48.87 0.0M
2025-01-23 47.98 48.90 47.65 48.78 0.0M
2025-01-22 48.46 49.23 48.10 48.10 0.0M
2025-01-21 48.96 48.96 48.39 48.39 0.0M
2025-01-20 49.34 49.59 48.72 49.08 0.0M
2025-01-17 48.89 49.42 48.83 49.38 0.0M
2025-01-16 50.50 50.86 48.76 48.80 0.0M
2025-01-15 49.43 50.46 49.38 50.32 0.0M
2025-01-14 49.37 49.55 49.00 49.31 0.0M
2025-01-13 50.06 50.18 48.88 49.12 0.0M
2025-01-10 51.04 51.16 49.82 50.22 0.0M
2025-01-09 50.54 51.20 50.40 51.16 0.0M
2025-01-08 50.76 51.10 50.26 50.54 0.0M
2025-01-07 50.60 51.28 50.40 50.80 0.0M
2025-01-06 50.22 50.82 49.98 50.72 0.0M
2025-01-03 50.24 50.50 49.93 49.97 0.0M
2025-01-02 49.85 50.38 49.26 50.02 0.0M