FTSE Italia Mid Cap (FTITMC)

FTITMC
🏛️ 이탈리아 →
56,560.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44,643.62 44,755.71 44,515.62 44,543.93 21.3M
2023-12-28 44,859.01 44,918.90 44,506.86 44,616.55 20.3M
2023-12-27 44,582.78 44,769.63 44,509.53 44,730.47 32.6M
2023-12-22 44,365.17 44,483.40 44,304.03 44,464.04 29.7M
2023-12-21 44,165.81 44,375.87 44,032.49 44,346.06 58.3M
2023-12-20 44,267.93 44,378.81 43,986.72 44,377.67 28.1M
2023-12-19 43,416.07 44,288.04 43,416.07 44,184.61 27.4M
2023-12-18 43,761.62 43,862.16 43,403.23 43,420.96 22.5M
2023-12-15 43,864.65 43,970.54 43,638.41 43,854.41 54.2M
2023-12-14 43,121.66 43,732.35 43,121.66 43,677.02 45.1M
2023-12-13 42,590.49 42,842.96 42,569.09 42,569.09 21.9M
2023-12-12 42,805.92 42,850.78 42,563.54 42,608.57 21.4M
2023-12-11 42,681.47 42,723.19 42,498.68 42,694.61 23.9M
2023-12-08 42,221.95 42,698.53 42,197.16 42,675.21 23.5M
2023-12-07 42,258.65 42,379.91 42,084.28 42,306.48 24.6M
2023-12-06 42,165.08 42,401.43 42,108.77 42,340.92 28.2M
2023-12-05 41,857.04 42,098.47 41,821.32 42,062.03 28.3M
2023-12-04 42,261.78 42,342.97 41,796.50 41,826.93 36.3M
2023-12-01 42,116.57 42,241.19 42,021.27 42,173.92 25.3M
2023-11-30 42,007.55 42,007.55 41,753.81 41,966.14 39.4M
2023-11-29 41,778.85 41,999.27 41,778.85 41,898.94 26.6M
2023-11-28 41,619.26 41,766.49 41,342.98 41,748.09 23.1M
2023-11-27 41,789.93 41,954.07 41,591.39 41,622.56 20.5M
2023-11-24 41,616.21 41,843.76 41,478.64 41,790.60 17.8M
2023-11-23 41,672.42 41,743.67 41,541.31 41,581.48 19.1M
2023-11-22 41,580.11 41,893.04 41,539.60 41,625.70 20.1M
2023-11-21 41,940.25 42,011.32 41,540.47 41,540.47 20.8M
2023-11-20 41,828.30 42,001.23 41,769.72 41,891.25 26.5M
2023-11-17 41,410.70 41,944.83 41,410.70 41,727.90 24.8M
2023-11-16 41,852.51 41,894.58 41,375.17 41,375.17 29.0M
2023-11-15 41,851.14 42,269.35 41,806.52 41,833.67 36.2M
2023-11-14 41,045.61 41,965.79 41,045.61 41,935.46 45.8M
2023-11-13 40,828.59 40,991.95 40,754.54 40,980.46 27.2M
2023-11-10 40,715.11 40,773.21 40,513.65 40,680.77 27.6M
2023-11-09 40,408.84 41,075.62 40,246.55 41,007.13 30.4M
2023-11-08 39,962.83 40,552.46 39,926.61 40,395.92 50.2M
2023-11-07 39,846.88 40,165.45 39,846.88 40,005.72 26.0M
2023-11-06 40,416.27 40,438.19 39,894.33 39,964.84 30.9M
2023-11-03 39,856.18 40,377.27 39,856.18 40,376.45 42.8M
2023-11-02 38,948.66 39,948.02 38,940.73 39,734.41 43.7M
2023-11-01 38,465.68 38,725.35 38,246.03 38,704.92 19.8M
2023-10-31 38,150.41 38,408.73 38,091.85 38,383.28 29.6M
2023-10-30 37,719.73 37,975.96 37,690.80 37,862.06 38.2M
2023-10-27 37,610.08 37,786.93 37,463.49 37,609.40 28.7M
2023-10-26 37,623.84 37,866.84 37,497.61 37,560.60 23.5M
2023-10-25 38,226.79 38,226.79 37,662.38 37,790.30 35.8M
2023-10-24 38,253.73 38,381.58 38,057.52 38,220.91 57.5M
2023-10-23 38,255.54 38,257.97 37,835.17 38,208.34 31.8M
2023-10-20 38,462.29 38,535.65 38,160.88 38,160.88 27.6M
2023-10-19 38,427.31 38,836.61 38,374.40 38,589.51 25.8M
2023-10-18 38,877.38 38,969.76 38,430.10 38,430.10 25.9M
2023-10-17 38,843.34 39,034.44 38,607.25 38,913.67 28.6M
2023-10-16 38,867.49 39,008.47 38,673.41 38,840.61 25.9M
2023-10-13 39,533.21 39,533.21 38,826.29 38,833.53 29.3M
2023-10-12 39,616.14 39,835.13 39,501.88 39,515.06 28.3M
2023-10-11 39,342.12 39,576.38 39,261.56 39,423.63 29.3M
2023-10-10 38,915.98 39,576.03 38,915.98 39,521.38 36.0M
2023-10-09 38,951.07 39,048.23 38,578.88 38,728.93 78.5M
2023-10-06 39,001.21 39,221.60 38,799.57 39,176.04 39.8M
2023-10-05 38,985.12 39,131.20 38,845.72 38,871.41 36.2M
2023-10-04 38,795.53 38,965.23 38,564.56 38,875.24 39.6M
2023-10-03 39,336.76 39,442.21 38,930.05 38,996.33 34.4M
2023-10-02 39,687.44 39,885.81 39,325.75 39,443.06 34.1M
2023-09-29 39,530.39 40,069.15 39,511.59 39,687.44 35.9M
2023-09-28 39,125.92 39,251.42 38,947.01 39,185.10 97.6M
2023-09-27 38,933.50 39,207.81 38,906.30 38,992.51 30.6M
2023-09-26 39,368.04 39,392.60 38,919.99 38,936.73 29.9M
2023-09-25 40,181.47 40,195.97 39,313.85 39,520.11 39.2M
2023-09-22 40,200.96 40,263.07 40,080.03 40,113.44 56.7M
2023-09-21 40,727.35 40,727.35 40,255.80 40,255.80 48.1M
2023-09-20 40,775.32 40,982.28 40,745.43 40,875.00 30.1M
2023-09-19 40,587.42 40,774.53 40,526.57 40,659.68 30.9M
2023-09-18 41,154.31 41,154.31 40,593.19 40,606.97 35.1M
2023-09-15 41,257.81 41,355.67 41,028.60 41,051.59 62.2M
2023-09-14 41,074.74 41,178.58 40,780.52 41,135.47 31.5M
2023-09-13 41,174.36 41,174.36 40,763.41 41,086.54 29.3M
2023-09-12 41,350.14 41,361.29 41,068.02 41,198.48 28.1M
2023-09-11 41,406.69 41,435.49 41,242.19 41,378.97 52.8M
2023-09-08 41,458.77 41,529.77 40,976.80 41,306.40 31.8M
2023-09-07 41,323.13 41,598.31 41,287.82 41,333.15 33.3M
2023-09-06 42,044.45 42,150.38 41,390.27 41,390.27 41.5M
2023-09-05 42,132.76 42,228.83 42,020.18 42,020.18 30.4M
2023-09-04 42,443.54 42,519.74 42,195.25 42,195.25 26.9M
2023-09-01 42,441.32 42,493.30 42,241.28 42,244.46 26.0M
2023-08-31 42,278.78 42,483.33 42,262.67 42,430.92 49.8M
2023-08-30 42,211.31 42,443.51 42,161.29 42,233.41 38.2M
2023-08-29 41,607.21 42,096.34 41,607.21 42,054.83 46.4M
2023-08-28 41,240.43 41,634.64 41,234.75 41,634.64 31.7M
2023-08-25 40,905.09 41,240.85 40,903.02 41,061.69 29.3M
2023-08-24 41,375.04 41,440.14 41,024.58 41,024.58 23.8M
2023-08-23 41,317.59 41,408.05 41,071.86 41,176.47 21.3M
2023-08-22 41,296.28 41,469.04 41,254.59 41,272.32 16.6M
2023-08-21 41,311.54 41,588.24 41,167.56 41,167.56 23.6M
2023-08-18 41,437.09 41,437.09 40,981.02 41,284.34 20.6M
2023-08-17 41,885.26 41,908.28 41,497.95 41,497.95 19.8M
2023-08-16 41,846.25 42,099.28 41,790.03 42,035.75 25.8M
2023-08-14 41,856.72 42,098.01 41,847.19 42,004.26 18.5M
2023-08-11 42,006.51 42,106.50 41,814.80 41,903.02 19.0M
2023-08-10 41,950.35 42,151.40 41,906.18 42,145.35 27.0M
2023-08-09 41,838.05 41,947.35 41,717.78 41,723.73 21.6M
2023-08-08 41,516.11 41,633.36 41,311.78 41,478.30 36.2M
2023-08-07 42,116.22 42,206.26 41,784.68 41,874.49 27.5M
2023-08-04 42,242.18 42,357.72 41,965.79 42,162.68 36.6M
2023-08-03 42,315.09 42,315.09 41,973.86 42,221.87 43.7M
2023-08-02 42,175.27 42,560.84 42,013.38 42,413.61 45.9M
2023-08-01 42,891.55 42,891.55 42,463.14 42,544.75 52.3M
2023-07-31 42,813.72 42,978.78 42,676.02 42,896.26 58.9M
2023-07-28 42,790.14 42,822.02 42,570.77 42,785.09 38.4M
2023-07-27 42,220.08 42,831.20 42,220.08 42,749.35 40.0M
2023-07-26 42,139.12 42,256.23 41,894.54 42,086.63 43.8M
2023-07-25 42,377.41 42,384.77 42,068.00 42,202.09 46.6M
2023-07-24 42,076.52 42,323.10 42,049.36 42,323.10 48.9M
2023-07-21 42,176.91 42,342.08 42,075.61 42,149.54 43.2M
2023-07-20 42,405.71 42,471.64 42,191.17 42,248.28 38.2M
2023-07-19 42,407.89 42,561.47 42,330.03 42,456.03 31.7M
2023-07-18 42,235.19 42,336.61 42,154.14 42,298.40 23.7M
2023-07-17 42,523.53 42,540.74 42,179.26 42,216.10 29.4M
2023-07-14 42,866.47 42,963.76 42,776.26 42,788.21 33.4M
2023-07-13 42,979.12 43,163.76 42,870.87 42,870.87 39.7M
2023-07-12 42,574.87 42,923.40 42,427.63 42,906.67 36.9M
2023-07-11 42,468.55 42,623.09 42,308.60 42,462.27 29.5M
2023-07-10 42,050.71 42,313.51 42,004.95 42,256.46 31.8M
2023-07-07 41,689.07 42,158.68 41,606.75 42,130.18 28.6M
2023-07-06 42,291.43 42,336.34 41,678.51 41,681.48 58.3M
2023-07-05 42,591.57 42,722.35 42,475.30 42,501.73 59.1M
2023-07-04 42,571.82 42,713.99 42,519.21 42,618.08 38.9M
2023-07-03 42,771.55 42,826.54 42,538.49 42,598.87 27.4M
2023-06-30 42,433.08 42,922.41 42,403.37 42,734.60 28.9M
2023-06-29 42,340.15 42,471.01 42,240.65 42,386.16 27.2M
2023-06-28 42,041.24 42,320.05 41,875.19 42,320.05 26.9M
2023-06-27 42,071.08 42,133.04 41,800.26 41,953.54 34.1M
2023-06-26 42,253.76 42,253.76 41,771.21 41,908.22 30.8M
2023-06-23 42,145.12 42,238.30 42,000.72 42,179.90 24.0M
2023-06-22 42,283.18 42,389.03 42,089.79 42,363.99 28.7M
2023-06-21 43,029.76 43,029.76 42,525.08 42,575.62 28.9M
2023-06-20 43,174.48 43,219.90 42,967.60 42,967.60 27.8M
2023-06-19 43,614.61 43,621.63 43,234.85 43,234.85 27.4M
2023-06-16 43,586.06 43,932.06 43,523.43 43,806.40 55.5M
2023-06-15 43,865.04 43,893.99 43,355.65 43,544.97 59.9M
2023-06-14 44,006.91 44,197.08 43,892.36 43,972.36 73.6M
2023-06-13 43,726.76 44,051.62 43,610.81 43,962.87 62.3M
2023-06-12 43,145.88 43,610.91 43,138.28 43,587.52 67.7M
2023-06-09 42,856.08 43,044.11 42,753.09 43,031.00 28.7M
2023-06-08 42,734.01 42,987.30 42,563.51 42,939.46 33.6M
2023-06-07 42,734.15 42,783.07 42,480.81 42,754.78 31.7M
2023-06-06 42,521.22 42,730.31 42,419.34 42,669.07 29.6M
2023-06-05 42,849.11 42,849.11 42,428.77 42,541.11 27.5M
2023-06-02 42,263.98 42,874.75 42,263.98 42,834.82 29.9M
2023-06-01 42,078.20 42,247.91 41,935.54 42,160.52 29.6M
2023-05-31 41,746.00 41,997.29 41,640.88 41,801.04 56.8M
2023-05-30 42,112.37 42,369.43 42,015.19 42,015.19 34.3M
2023-05-29 42,424.84 42,434.07 42,048.32 42,185.58 22.3M
2023-05-26 41,949.00 42,358.76 41,701.36 42,358.76 37.6M
2023-05-25 41,951.08 41,981.37 41,576.33 41,884.57 29.8M
2023-05-24 42,514.81 42,514.81 41,818.37 41,818.37 32.3M
2023-05-23 43,042.17 43,089.55 42,742.02 42,742.02 49.6M
2023-05-22 42,952.68 43,121.38 42,897.64 43,026.12 51.7M
2023-05-19 43,289.66 43,506.28 43,186.56 43,458.27 49.5M
2023-05-18 43,188.06 43,445.01 43,082.37 43,117.15 44.9M
2023-05-17 43,029.22 43,106.63 42,863.81 43,055.22 27.4M
2023-05-16 43,133.02 43,236.03 42,958.67 43,187.95 33.0M
2023-05-15 43,313.23 43,426.05 43,110.20 43,189.74 40.1M
2023-05-12 43,140.86 43,180.23 42,875.09 43,179.03 54.9M
2023-05-11 43,139.00 43,139.03 42,791.78 43,004.54 48.9M
2023-05-10 43,343.42 43,408.09 42,928.78 42,941.71 44.5M
2023-05-09 43,523.28 43,546.39 43,109.25 43,337.78 34.3M
2023-05-08 43,452.85 43,613.43 43,409.76 43,611.56 33.1M
2023-05-05 42,923.97 43,460.57 42,886.46 43,460.57 35.1M
2023-05-04 42,958.30 42,961.34 42,617.46 42,766.45 40.3M
2023-05-03 43,178.31 43,273.71 42,951.58 43,038.66 44.6M
2023-05-02 43,518.06 43,621.65 42,959.80 42,963.40 48.1M
2023-04-28 43,409.83 43,490.99 43,167.33 43,420.57 40.2M
2023-04-27 43,161.81 43,392.88 43,093.89 43,370.56 35.9M
2023-04-26 43,170.96 43,219.12 42,871.87 43,214.18 44.9M
2023-04-25 43,531.67 43,531.67 43,327.77 43,342.41 33.3M
2023-04-24 43,685.32 43,859.24 43,649.64 43,651.27 26.9M
2023-04-21 43,591.46 43,870.53 43,289.65 43,870.53 63.8M
2023-04-20 43,927.48 43,945.84 43,589.89 43,638.36 59.2M
2023-04-19 44,022.65 44,131.23 43,944.12 43,967.77 45.2M
2023-04-18 44,078.86 44,255.20 43,951.66 44,133.90 40.2M
2023-04-17 44,373.68 44,586.99 43,919.90 43,919.90 34.1M
2023-04-14 44,043.27 44,318.80 44,043.27 44,198.99 31.6M
2023-04-13 43,832.86 44,075.56 43,798.56 44,052.55 29.4M
2023-04-12 43,774.50 44,010.09 43,640.47 43,685.10 39.8M
2023-04-11 43,794.12 43,890.93 43,588.58 43,765.65 37.3M
2023-04-06 43,563.00 43,643.46 43,420.33 43,530.16 36.6M
2023-04-05 43,711.24 43,741.03 43,374.78 43,494.47 47.1M
2023-04-04 43,909.44 44,122.39 43,581.34 43,658.15 40.5M
2023-04-03 43,823.41 43,933.54 43,656.29 43,859.68 45.6M
2023-03-31 43,856.32 43,870.74 43,501.38 43,708.75 36.3M
2023-03-30 43,182.27 43,618.10 43,182.27 43,601.07 36.0M
2023-03-29 42,425.66 42,955.54 42,288.56 42,955.54 31.6M
2023-03-28 42,597.92 42,644.12 42,058.14 42,251.35 24.6M
2023-03-27 42,666.59 42,685.61 42,299.57 42,304.23 26.8M
2023-03-24 42,924.18 42,924.18 42,097.64 42,284.75 52.4M
2023-03-23 42,703.21 43,056.33 42,558.87 42,949.26 36.0M
2023-03-22 43,344.59 43,344.59 42,814.28 42,814.28 37.6M
2023-03-21 42,824.83 43,480.25 42,735.88 43,244.97 61.6M
2023-03-20 41,413.91 42,553.16 40,634.43 42,429.64 53.2M
2023-03-17 42,635.17 42,795.53 41,443.15 41,559.58 145.3M
2023-03-16 42,236.53 42,442.27 41,584.06 42,347.14 75.1M
2023-03-15 43,085.42 43,119.93 41,585.84 41,631.82 81.2M
2023-03-14 42,356.36 43,215.37 42,241.06 43,088.62 52.3M
2023-03-13 43,615.84 43,637.18 41,771.45 42,266.05 82.5M
2023-03-10 43,887.65 43,895.18 43,425.48 43,748.23 57.2M
2023-03-09 44,775.68 44,775.68 44,264.14 44,402.26 65.9M
2023-03-08 44,723.89 44,827.50 44,578.70 44,733.95 62.0M
2023-03-07 45,076.22 45,218.57 44,821.93 44,821.93 46.0M
2023-03-06 45,171.58 45,241.06 44,995.72 45,122.04 41.8M
2023-03-03 44,828.16 45,021.45 44,738.21 44,973.00 56.0M
2023-03-02 44,586.55 44,825.84 44,484.58 44,726.18 51.1M
2023-03-01 44,893.15 45,251.39 44,670.93 44,699.07 57.9M
2023-02-28 44,795.12 44,887.19 44,485.50 44,839.79 95.8M
2023-02-27 44,519.23 44,994.38 44,519.23 44,881.64 44.5M
2023-02-24 44,671.15 44,817.06 44,211.77 44,344.09 36.6M
2023-02-23 44,091.05 44,661.09 44,091.05 44,509.40 56.5M
2023-02-22 44,329.56 44,329.56 43,641.84 44,072.24 53.0M
2023-02-21 44,557.44 44,655.20 44,214.52 44,418.06 61.1M
2023-02-20 44,741.50 44,840.23 44,551.55 44,558.66 54.4M
2023-02-17 44,593.04 44,780.99 44,296.20 44,621.92 62.6M
2023-02-16 44,826.00 44,888.94 44,443.87 44,781.10 48.6M
2023-02-15 44,656.97 44,936.72 44,582.23 44,789.18 78.0M
2023-02-14 44,616.64 44,881.57 44,494.86 44,669.49 54.4M
2023-02-13 44,100.90 44,545.01 43,976.97 44,494.21 50.7M
2023-02-10 44,574.23 44,624.94 43,723.23 43,903.87 60.8M
2023-02-09 44,561.57 44,956.81 44,560.71 44,756.77 97.9M
2023-02-08 44,656.29 44,840.93 44,389.70 44,413.86 81.5M
2023-02-07 44,593.99 44,665.30 44,355.76 44,459.38 49.4M
2023-02-06 44,567.26 44,604.98 44,142.34 44,550.11 57.2M
2023-02-03 44,337.09 44,767.93 44,205.82 44,677.93 64.0M
2023-02-02 44,240.97 44,518.31 44,167.96 44,460.60 81.3M
2023-02-01 43,467.19 44,086.41 43,467.19 43,976.14 79.6M
2023-01-31 43,088.04 43,276.96 42,852.02 43,263.71 72.6M
2023-01-30 43,224.06 43,366.19 43,057.84 43,089.33 59.3M
2023-01-27 43,173.09 43,450.33 43,112.10 43,450.33 47.7M
2023-01-26 43,149.39 43,321.10 42,964.35 43,239.67 53.8M
2023-01-25 43,074.29 43,096.69 42,715.50 42,960.52 45.8M
2023-01-24 43,272.97 43,345.80 42,955.95 43,061.73 43.2M
2023-01-23 42,950.95 43,199.66 42,844.87 43,184.81 72.2M
2023-01-20 42,439.95 42,838.61 42,432.36 42,797.31 43.3M
2023-01-19 42,753.59 42,864.81 42,247.09 42,247.09 58.0M
2023-01-18 42,567.18 43,145.74 42,543.74 42,901.55 64.9M
2023-01-17 42,216.59 42,517.28 42,144.74 42,452.12 47.5M
2023-01-16 42,101.61 42,310.31 42,052.17 42,244.27 59.0M
2023-01-13 41,732.33 42,140.13 41,731.02 42,035.01 62.1M
2023-01-12 41,686.68 41,912.56 41,560.77 41,671.59 54.1M
2023-01-11 41,400.38 41,705.98 41,290.73 41,626.14 42.8M
2023-01-10 41,602.90 41,603.95 41,225.75 41,413.51 58.1M
2023-01-09 41,020.01 41,719.20 41,020.01 41,634.71 69.4M
2023-01-06 40,683.74 40,907.57 40,527.97 40,865.91 37.5M
2023-01-05 40,664.55 40,802.23 40,523.07 40,614.78 41.9M
2023-01-04 40,419.27 40,702.13 40,376.67 40,673.88 63.9M
2023-01-03 39,828.85 40,496.74 39,823.11 40,258.38 61.9M
2023-01-02 39,629.13 39,817.18 39,543.09 39,755.32 33.9M