FTSE Italia Small Cap (FTITSC)

FTITSC
🏛️ 이탈리아 →
37,619.56
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 29,153.89 29,153.89 29,090.40 29,090.40 760.8K
09:05 29,087.51 29,096.13 29,061.34 29,070.95 436.6K
09:10 29,074.90 29,075.05 29,033.99 29,034.17 724.2K
09:15 29,041.72 29,041.72 28,976.98 28,978.14 910.9K
09:20 28,978.15 28,982.69 28,887.06 28,887.06 770.3K
09:25 28,881.57 28,881.90 28,827.73 28,848.50 127.2K
09:30 28,853.41 28,853.41 28,828.41 28,837.20 418.9K
09:35 28,835.54 28,870.72 28,835.54 28,867.35 194.3K
09:40 28,871.82 28,883.75 28,867.42 28,868.52 678.6K
09:45 28,868.52 28,885.42 28,854.75 28,856.25 345.0K
09:50 28,856.25 28,886.81 28,856.25 28,885.34 207.3K
09:55 28,891.61 28,913.05 28,891.61 28,909.94 710.8K
10:00 28,907.84 28,918.40 28,899.80 28,905.08 1,702.2K
10:05 28,905.08 28,908.33 28,893.27 28,903.05 390.3K
10:10 28,901.96 28,903.00 28,871.31 28,883.84 189.5K
10:15 28,886.61 28,886.61 28,865.99 28,865.99 289.9K
10:20 28,865.72 28,867.75 28,853.18 28,858.50 95.6K
10:25 28,854.98 28,872.09 28,854.98 28,869.54 172.2K
10:30 28,869.54 28,869.54 28,851.46 28,858.88 280.3K
10:35 28,856.94 28,881.37 28,856.94 28,880.47 75.4K
10:40 28,880.47 28,893.73 28,880.47 28,892.91 584.4K
10:45 28,892.91 28,892.91 28,873.55 28,883.27 271.1K
10:50 28,883.63 28,907.33 28,880.69 28,906.32 93.4K
10:55 28,900.31 28,902.51 28,896.30 28,897.07 131.2K
11:00 28,897.07 28,901.52 28,894.70 28,900.10 88.5K
11:05 28,902.09 28,912.29 28,895.80 28,912.29 133.8K
11:10 28,914.21 28,920.18 28,908.56 28,920.18 114.4K
11:15 28,923.49 28,924.11 28,900.70 28,914.77 158.3K
11:20 28,913.64 28,915.92 28,896.10 28,897.92 184.8K
11:25 28,897.51 28,906.07 28,897.13 28,903.49 326.7K
11:30 28,903.49 28,903.49 28,887.43 28,891.88 79.0K
11:35 28,889.78 28,894.80 28,887.37 28,887.37 100.8K
11:40 28,892.69 28,911.12 28,882.98 28,911.12 162.9K
11:45 28,911.12 28,916.86 28,910.11 28,913.97 92.7K
11:50 28,913.97 28,937.90 28,913.97 28,937.21 1,912.7K
11:55 28,933.99 28,938.15 28,929.85 28,934.86 156.8K
12:00 28,934.42 28,934.42 28,901.58 28,901.58 452.1K
12:05 28,901.05 28,911.51 28,896.94 28,907.32 223.2K
12:10 28,914.40 28,914.41 28,897.90 28,897.90 486.4K
12:15 28,895.35 28,901.43 28,895.07 28,895.07 150.2K
12:20 28,894.54 28,896.76 28,878.73 28,882.49 88.0K
12:25 28,884.16 28,887.77 28,872.09 28,879.50 104.5K
12:30 28,879.50 28,885.66 28,877.72 28,885.66 56.2K
12:35 28,880.80 28,912.75 28,880.80 28,907.88 799.2K
12:40 28,907.88 28,924.33 28,904.47 28,923.12 455.0K
12:45 28,923.12 28,925.55 28,913.68 28,923.66 126.3K
12:50 28,923.66 28,943.02 28,920.34 28,922.57 893.8K
12:55 28,918.09 28,918.09 28,902.09 28,903.20 400.1K
13:00 28,903.20 28,972.42 28,903.20 28,968.61 670.4K
13:05 28,974.62 28,989.52 28,969.15 28,969.15 76.2K
13:10 28,967.45 28,971.54 28,947.24 28,970.02 71.7K
13:15 28,962.07 28,975.43 28,960.08 28,975.43 4,072.1K
13:20 28,978.37 28,993.35 28,977.65 28,988.64 160.5K
13:25 28,991.91 28,992.49 28,976.95 28,976.95 1,738.9K
13:30 28,975.43 28,981.88 28,951.31 28,951.31 172.1K
13:35 28,951.31 28,952.46 28,943.22 28,947.09 292.2K
13:40 28,946.97 28,946.97 28,922.89 28,922.89 255.4K
13:45 28,924.54 28,932.49 28,923.40 28,931.91 33.9K
13:50 28,931.69 28,940.97 28,920.89 28,920.89 63.4K
13:55 28,920.89 28,923.35 28,914.81 28,914.81 27.1K
14:00 28,914.81 28,915.47 28,912.27 28,915.37 99.4K
14:05 28,915.37 28,919.97 28,907.25 28,907.72 30.4K
14:10 28,907.54 28,912.73 28,900.61 28,900.61 196.8K
14:15 28,900.61 28,906.62 28,898.71 28,905.46 155.8K
14:20 28,906.57 28,915.13 28,893.33 28,893.85 197.9K
14:25 28,894.38 28,894.38 28,879.02 28,892.57 69.3K
14:30 28,892.57 28,903.34 28,890.97 28,903.34 99.1K
14:35 28,902.89 28,903.01 28,892.26 28,903.01 2,744.4K
14:40 28,901.12 28,905.47 28,887.56 28,896.45 112.9K
14:45 28,890.49 28,908.26 28,890.49 28,898.64 147.3K
14:50 28,903.49 28,922.12 28,898.64 28,922.12 325.6K
14:55 28,923.23 28,934.43 28,914.09 28,914.09 1,127.3K
15:00 28,916.19 28,940.72 28,900.81 28,915.72 1,122.5K
15:05 28,915.72 28,915.72 28,897.69 28,899.47 783.5K
15:10 28,896.87 28,905.93 28,875.25 28,889.91 92.0K
15:15 28,889.02 28,893.56 28,884.32 28,892.46 308.1K
15:20 28,884.13 28,919.44 28,884.13 28,919.44 294.1K
15:25 28,918.29 28,929.38 28,918.29 28,926.03 725.8K
15:30 28,929.68 28,948.47 28,920.53 28,945.29 870.9K
15:35 28,947.86 28,949.92 28,935.67 28,947.27 160.3K
15:40 28,940.50 28,940.50 28,901.77 28,908.91 171.1K
15:45 28,909.35 28,913.20 28,901.57 28,904.23 83.9K
15:50 28,908.74 28,917.46 28,907.07 28,910.61 142.6K
15:55 28,910.43 28,911.00 28,887.74 28,892.18 679.9K
16:00 28,889.52 28,890.20 28,863.44 28,868.35 601.4K
16:05 28,875.07 28,881.42 28,870.47 28,878.35 510.1K
16:10 28,877.91 28,879.30 28,859.38 28,861.88 2,616.9K
16:15 28,860.77 28,872.84 28,857.57 28,870.22 1,254.9K
16:20 28,873.35 28,877.90 28,857.92 28,858.49 148.9K
16:25 28,857.86 28,861.30 28,850.43 28,857.99 364.1K
16:30 28,857.99 28,876.91 28,857.97 28,870.16 735.9K
16:35 28,872.14 28,872.14 28,849.61 28,861.33 214.7K
16:40 28,865.12 28,867.87 28,856.30 28,867.87 187.0K
16:45 28,865.36 28,866.35 28,858.92 28,859.05 91.4K
16:50 28,857.16 28,857.16 28,826.48 28,837.97 684.9K
16:55 28,833.47 28,845.77 28,831.61 28,840.56 535.4K
17:00 28,843.10 28,853.26 28,843.10 28,853.26 2,131.3K
17:05 28,848.97 28,848.97 28,834.93 28,839.42 765.0K
17:10 28,840.34 28,888.06 28,840.34 28,887.09 505.2K
17:15 28,879.40 28,911.09 28,879.40 28,906.04 1,227.8K
17:20 28,902.92 28,931.34 28,902.92 28,924.67 522.4K
17:25 28,923.58 28,940.25 28,923.58 28,935.57 883.2K
17:30 28,928.65 28,928.65 28,928.65 28,928.65 8.8K
17:35 28,928.65 28,928.65 28,881.47 28,881.47 3,341.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음