FTSE Italia Telecommunications (FTITLMS15)

FTITLMS15
🏛️ 이탈리아 →
11,051.20
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
2023-12-29 9,844.30 9,856.80 9,727.10 9,737.90 0.0M
2023-12-28 9,877.10 9,883.00 9,814.70 9,828.40 0.0M
2023-12-27 9,845.40 9,884.70 9,812.50 9,848.80 0.0M
2023-12-22 9,865.10 9,947.30 9,796.90 9,826.80 0.0M
2023-12-21 9,683.50 9,858.20 9,683.20 9,858.20 0.0M
2023-12-20 9,485.90 9,778.80 9,485.90 9,738.30 0.0M
2023-12-19 9,448.70 9,522.40 9,410.20 9,455.20 0.0M
2023-12-18 9,330.90 9,438.50 9,273.90 9,436.70 0.0M
2023-12-15 9,288.70 9,479.90 9,256.40 9,274.80 0.0M
2023-12-14 9,203.40 9,327.50 9,177.50 9,287.00 0.0M
2023-12-13 9,179.30 9,187.20 9,074.70 9,074.70 0.0M
2023-12-12 9,308.00 9,308.00 9,158.70 9,193.30 0.0M
2023-12-11 9,396.20 9,406.10 9,301.80 9,301.80 0.0M
2023-12-08 9,312.10 9,398.60 9,301.40 9,388.10 0.0M
2023-12-07 9,309.60 9,349.20 9,259.00 9,295.60 0.0M
2023-12-06 9,301.70 9,357.60 9,246.10 9,315.20 0.0M
2023-12-05 9,261.00 9,283.70 9,178.00 9,267.70 0.0M
2023-12-04 9,213.90 9,319.30 9,213.90 9,279.70 0.0M
2023-12-01 9,275.50 9,311.40 9,213.50 9,284.10 0.0M
2023-11-30 9,241.80 9,273.60 9,149.60 9,273.60 0.0M
2023-11-29 9,220.00 9,304.80 9,208.20 9,227.50 0.0M
2023-11-28 9,035.40 9,307.00 8,931.40 9,195.50 0.0M
2023-11-27 8,959.90 9,095.60 8,917.80 9,044.10 0.0M
2023-11-24 8,897.00 8,929.40 8,826.40 8,923.50 0.0M
2023-11-23 8,946.40 8,949.70 8,868.70 8,904.80 0.0M
2023-11-22 8,876.20 8,927.40 8,869.50 8,912.80 0.0M
2023-11-21 9,006.00 9,036.60 8,830.50 8,844.40 0.0M
2023-11-20 8,927.70 9,036.00 8,927.70 9,035.30 0.0M
2023-11-17 8,938.60 9,004.40 8,908.30 8,908.30 0.0M
2023-11-16 8,933.00 9,012.10 8,911.30 8,911.30 0.0M
2023-11-15 9,005.30 9,054.80 8,933.30 8,933.30 0.0M
2023-11-14 8,922.20 9,019.30 8,834.40 8,992.10 0.0M
2023-11-13 8,805.60 8,909.60 8,769.50 8,859.20 0.0M
2023-11-10 8,880.80 8,903.00 8,702.30 8,767.00 0.0M
2023-11-09 8,783.10 8,858.80 8,747.90 8,808.00 0.0M
2023-11-08 8,707.20 8,848.40 8,670.70 8,750.60 0.0M
2023-11-07 8,729.10 8,814.40 8,709.20 8,709.20 0.0M
2023-11-06 8,930.30 9,115.50 8,720.70 8,787.40 0.0M
2023-11-03 8,905.40 8,969.90 8,789.50 8,944.20 0.0M
2023-11-02 8,744.70 8,897.00 8,721.40 8,864.50 0.0M
2023-11-01 8,533.50 8,706.10 8,498.10 8,696.80 0.0M
2023-10-31 8,393.80 8,526.50 8,393.80 8,494.20 0.0M
2023-10-30 8,410.50 8,461.20 8,360.60 8,362.80 0.0M
2023-10-27 8,422.50 8,466.50 8,378.00 8,390.80 0.0M
2023-10-26 8,378.00 8,489.90 8,293.30 8,400.80 0.0M
2023-10-25 8,412.90 8,466.40 8,323.10 8,397.10 0.0M
2023-10-24 8,464.80 8,593.10 8,461.30 8,511.50 0.0M
2023-10-23 8,660.20 8,699.00 8,429.40 8,488.40 0.0M
2023-10-20 8,789.70 8,863.80 8,715.70 8,715.70 0.0M
2023-10-19 8,971.90 8,998.70 8,844.70 8,848.80 0.0M
2023-10-18 9,024.00 9,097.50 8,925.10 8,962.70 0.0M
2023-10-17 8,851.90 8,997.40 8,851.90 8,996.60 0.0M
2023-10-16 9,190.90 9,190.90 8,837.30 8,860.60 0.0M
2023-10-13 9,035.10 9,204.90 9,032.30 9,061.80 0.0M
2023-10-12 9,054.80 9,200.20 9,054.80 9,063.70 0.0M
2023-10-11 9,120.60 9,175.90 9,035.00 9,035.00 0.0M
2023-10-10 8,979.60 9,147.60 8,976.90 9,120.50 0.0M
2023-10-09 8,880.30 8,907.20 8,761.90 8,867.60 0.0M
2023-10-06 9,102.80 9,203.10 8,772.10 8,903.50 0.0M
2023-10-05 9,268.10 9,268.10 9,058.60 9,092.50 0.0M
2023-10-04 9,353.80 9,387.90 9,212.40 9,268.30 0.0M
2023-10-03 9,584.60 9,601.00 9,386.40 9,431.30 0.0M
2023-10-02 9,657.60 9,747.90 9,591.40 9,599.10 0.0M
2023-09-29 9,621.50 9,732.00 9,592.30 9,657.60 0.0M
2023-09-28 9,686.20 9,700.10 9,488.10 9,545.70 0.0M
2023-09-27 9,796.70 9,796.70 9,671.10 9,702.20 0.0M
2023-09-26 9,876.80 9,901.80 9,769.30 9,793.80 0.0M
2023-09-25 10,104.40 10,149.00 9,874.80 9,933.40 0.0M
2023-09-22 10,020.00 10,211.20 10,007.30 10,157.90 0.0M
2023-09-21 10,217.90 10,217.90 10,062.20 10,080.30 0.0M
2023-09-20 10,254.20 10,307.10 10,245.90 10,276.50 0.0M
2023-09-19 10,022.00 10,245.50 9,998.30 10,228.60 0.0M
2023-09-18 10,131.00 10,149.00 9,982.00 10,029.90 0.0M
2023-09-15 10,106.50 10,189.80 10,076.10 10,117.70 0.0M
2023-09-14 10,042.20 10,081.00 9,927.90 10,071.20 0.0M
2023-09-13 10,067.40 10,102.30 9,952.70 10,060.40 0.0M
2023-09-12 10,084.10 10,125.80 10,063.10 10,108.30 0.0M
2023-09-11 10,059.30 10,065.30 9,966.30 10,065.30 0.0M
2023-09-08 9,976.50 10,051.70 9,939.90 10,026.50 0.0M
2023-09-07 9,802.40 9,997.60 9,774.40 9,958.50 0.0M
2023-09-06 9,835.20 9,970.20 9,834.00 9,834.00 0.0M
2023-09-05 9,914.40 9,937.60 9,863.80 9,892.40 0.0M
2023-09-04 9,792.80 9,923.80 9,792.80 9,894.50 0.0M
2023-09-01 9,641.40 9,768.00 9,628.00 9,728.80 0.0M
2023-08-31 9,652.50 9,690.70 9,618.70 9,618.70 0.0M
2023-08-30 9,620.60 9,681.40 9,603.80 9,642.00 0.0M
2023-08-29 9,621.60 9,648.30 9,572.50 9,589.30 0.0M
2023-08-28 9,347.90 9,560.80 9,347.50 9,547.80 0.0M
2023-08-25 9,300.50 9,405.10 9,300.50 9,325.00 0.0M
2023-08-24 9,442.40 9,458.90 9,343.10 9,343.10 0.0M
2023-08-23 9,318.60 9,417.10 9,315.30 9,398.50 0.0M
2023-08-22 9,381.40 9,388.70 9,290.90 9,303.30 0.0M
2023-08-21 9,349.40 9,462.70 9,343.10 9,367.90 0.0M
2023-08-18 9,341.20 9,380.10 9,293.10 9,350.10 0.0M
2023-08-17 9,402.10 9,454.10 9,327.10 9,358.80 0.0M
2023-08-16 9,419.60 9,518.80 9,419.60 9,452.60 0.0M
2023-08-14 9,449.30 9,542.40 9,434.00 9,497.40 0.0M
2023-08-11 9,461.20 9,655.70 9,396.60 9,444.40 0.0M
2023-08-10 9,372.40 9,599.50 9,362.90 9,442.80 0.0M
2023-08-09 9,116.70 9,358.70 9,080.40 9,348.90 0.0M
2023-08-08 8,970.60 9,068.40 8,930.10 9,063.50 0.0M
2023-08-07 9,074.40 9,076.00 8,925.60 9,002.60 0.0M
2023-08-04 9,111.50 9,162.20 9,033.70 9,075.00 0.0M
2023-08-03 9,281.30 9,281.30 9,129.70 9,129.70 0.0M
2023-08-02 9,348.50 9,372.80 9,284.20 9,336.00 0.0M
2023-08-01 9,381.10 9,424.40 9,339.00 9,351.70 0.0M
2023-07-31 9,423.30 9,428.00 9,297.50 9,297.50 0.0M
2023-07-28 9,429.20 9,452.40 9,372.70 9,425.10 0.0M
2023-07-27 9,444.90 9,447.00 9,282.20 9,439.80 0.0M
2023-07-26 9,443.90 9,443.90 9,352.10 9,404.60 0.0M
2023-07-25 9,446.90 9,446.90 9,369.50 9,424.20 0.0M
2023-07-24 9,441.50 9,516.80 9,430.60 9,442.00 0.0M
2023-07-21 9,365.70 9,438.90 9,356.20 9,438.90 0.0M
2023-07-20 9,442.10 9,457.00 9,389.70 9,390.80 0.0M
2023-07-19 9,563.00 9,583.60 9,426.20 9,441.30 0.0M
2023-07-18 9,519.60 9,575.20 9,490.10 9,556.30 0.0M
2023-07-17 9,603.60 9,695.70 9,535.30 9,535.30 0.0M
2023-07-14 9,595.20 9,708.70 9,592.40 9,603.70 0.0M
2023-07-13 9,550.50 9,660.10 9,550.50 9,591.00 0.0M
2023-07-12 9,393.60 9,561.40 9,378.10 9,532.60 0.0M
2023-07-11 9,348.40 9,392.40 9,295.60 9,391.50 0.0M
2023-07-10 9,290.30 9,344.00 9,232.30 9,324.90 0.0M
2023-07-07 9,332.50 9,347.60 9,240.20 9,314.20 0.0M
2023-07-06 9,533.00 9,546.30 9,334.20 9,352.60 0.0M
2023-07-05 9,514.10 9,633.70 9,514.10 9,580.40 0.0M
2023-07-04 9,602.40 9,655.40 9,555.90 9,555.90 0.0M
2023-07-03 9,574.50 9,665.40 9,557.20 9,573.70 0.0M
2023-06-30 9,552.00 9,624.70 9,546.10 9,570.90 0.0M
2023-06-29 9,571.80 9,600.20 9,512.00 9,525.10 0.0M
2023-06-28 9,427.80 9,574.40 9,371.10 9,545.90 0.0M
2023-06-27 9,330.30 9,376.80 9,247.90 9,373.70 0.0M
2023-06-26 9,402.10 9,413.30 9,236.90 9,295.40 0.0M
2023-06-23 9,429.40 9,502.30 9,384.90 9,424.70 0.0M
2023-06-22 9,397.60 9,523.60 9,323.80 9,411.50 0.0M
2023-06-21 9,506.90 9,549.90 9,425.60 9,505.00 0.0M
2023-06-20 9,573.70 9,635.10 9,506.80 9,518.40 0.0M
2023-06-19 9,499.30 9,595.10 9,446.20 9,543.00 0.0M
2023-06-16 9,463.60 9,600.60 9,463.60 9,517.90 0.0M
2023-06-15 9,441.00 9,540.30 9,395.20 9,478.90 0.0M
2023-06-14 9,266.80 9,526.20 9,228.90 9,463.00 0.0M
2023-06-13 9,272.20 9,310.80 9,211.90 9,250.00 0.0M
2023-06-12 9,280.00 9,292.40 9,201.90 9,204.00 0.0M
2023-06-09 9,314.40 9,321.10 9,193.50 9,277.20 0.0M
2023-06-08 9,249.60 9,321.90 9,172.80 9,295.90 0.0M
2023-06-07 9,320.40 9,359.60 9,246.00 9,246.00 0.0M
2023-06-06 9,286.80 9,335.80 9,212.60 9,328.40 0.0M
2023-06-05 9,375.80 9,410.40 9,284.20 9,297.20 0.0M
2023-06-02 9,409.00 9,443.30 9,326.50 9,360.00 0.0M
2023-06-01 9,359.20 9,441.90 9,290.70 9,343.60 0.0M
2023-05-31 9,326.70 9,392.10 9,269.50 9,340.50 0.0M
2023-05-30 9,400.60 9,409.40 9,321.10 9,368.60 0.0M
2023-05-29 9,433.60 9,469.80 9,338.50 9,358.00 0.0M
2023-05-26 9,426.20 9,494.10 9,321.00 9,433.40 0.0M
2023-05-25 9,527.70 9,540.30 9,420.50 9,445.50 0.0M
2023-05-24 9,669.70 9,670.70 9,529.50 9,541.50 0.0M
2023-05-23 9,695.80 9,751.30 9,668.80 9,735.30 0.0M
2023-05-22 9,588.70 9,730.60 9,583.60 9,730.60 0.0M
2023-05-19 9,649.20 9,781.40 9,617.80 9,735.50 0.0M
2023-05-18 9,739.70 9,772.70 9,574.50 9,578.40 0.0M
2023-05-17 9,669.80 9,741.00 9,646.80 9,694.70 0.0M
2023-05-16 9,611.10 9,744.10 9,514.50 9,661.30 0.0M
2023-05-15 9,789.00 9,789.00 9,712.60 9,713.70 0.0M
2023-05-12 9,824.90 9,902.40 9,805.00 9,805.00 0.0M
2023-05-11 9,796.30 9,871.80 9,734.90 9,810.40 0.0M
2023-05-10 9,801.90 9,969.10 9,662.40 9,885.90 0.0M
2023-05-09 9,879.60 9,937.00 9,810.90 9,838.70 0.0M
2023-05-08 10,004.80 10,026.70 9,892.80 9,892.80 0.0M
2023-05-05 9,730.40 10,010.10 9,730.40 9,982.70 0.0M
2023-05-04 9,700.00 9,732.60 9,621.30 9,686.60 0.0M
2023-05-03 9,870.80 9,902.70 9,723.70 9,723.70 0.0M
2023-05-02 9,917.50 9,996.70 9,824.80 9,841.70 0.0M
2023-04-28 10,008.00 10,009.30 9,845.00 9,976.20 0.0M
2023-04-27 9,815.10 9,964.30 9,814.50 9,961.60 0.0M
2023-04-26 9,780.40 9,830.70 9,729.20 9,826.30 0.0M
2023-04-25 9,795.80 9,822.90 9,744.40 9,789.40 0.0M
2023-04-24 9,916.90 9,994.90 9,817.30 9,817.30 0.0M
2023-04-21 10,013.30 10,013.30 9,839.20 9,924.50 0.0M
2023-04-20 10,078.90 10,084.60 9,889.80 10,061.10 0.0M
2023-04-19 10,362.40 10,362.40 10,079.60 10,093.30 0.0M
2023-04-18 10,408.10 10,468.60 10,383.00 10,427.80 0.0M
2023-04-17 10,407.10 10,463.00 10,399.40 10,409.10 0.0M
2023-04-14 10,466.10 10,466.10 10,384.30 10,387.80 0.0M
2023-04-13 10,416.10 10,447.20 10,320.50 10,446.10 0.0M
2023-04-12 10,429.70 10,553.60 10,418.80 10,422.80 0.0M
2023-04-11 10,458.00 10,461.50 10,376.70 10,456.60 0.0M
2023-04-06 10,360.50 10,472.90 10,355.50 10,472.40 0.0M
2023-04-05 10,325.40 10,403.60 10,310.30 10,384.40 0.0M
2023-04-04 10,345.80 10,384.90 10,287.00 10,297.10 0.0M
2023-04-03 10,227.60 10,336.50 10,224.90 10,335.30 0.0M
2023-03-31 10,242.10 10,301.50 10,198.90 10,246.50 0.0M
2023-03-30 10,147.00 10,238.20 10,119.10 10,234.10 0.0M
2023-03-29 10,077.80 10,154.70 10,055.10 10,154.70 0.0M
2023-03-28 10,069.20 10,086.40 9,997.60 10,086.40 0.0M
2023-03-27 9,829.60 9,976.10 9,810.30 9,967.40 0.0M
2023-03-24 9,938.00 9,969.40 9,698.70 9,784.90 0.0M
2023-03-23 9,849.40 10,073.00 9,803.00 9,998.10 0.0M
2023-03-22 9,790.40 9,811.10 9,681.40 9,705.50 0.0M
2023-03-21 9,743.60 9,856.50 9,698.60 9,786.30 0.0M
2023-03-20 9,483.30 9,734.70 9,341.20 9,706.50 0.0M
2023-03-17 9,809.10 9,809.10 9,440.50 9,508.40 0.0M
2023-03-16 9,881.20 9,912.00 9,638.10 9,758.40 0.0M
2023-03-15 9,961.60 10,084.70 9,757.60 9,758.00 0.0M
2023-03-14 9,803.00 10,012.10 9,756.00 10,006.80 0.0M
2023-03-13 10,014.40 10,023.80 9,653.20 9,763.70 0.0M
2023-03-10 9,961.40 10,028.40 9,871.50 10,028.40 0.0M
2023-03-09 10,102.20 10,123.80 9,988.10 10,123.80 0.0M
2023-03-08 9,869.80 10,145.80 9,825.10 10,127.50 0.0M
2023-03-07 10,094.20 10,128.20 9,877.40 9,877.40 0.0M
2023-03-06 10,094.70 10,177.60 9,976.20 10,128.50 0.0M
2023-03-03 9,560.20 9,934.90 9,560.20 9,928.60 0.0M
2023-03-02 9,435.20 9,557.90 9,435.20 9,494.20 0.0M
2023-03-01 9,564.80 9,623.50 9,430.50 9,441.90 0.0M
2023-02-28 9,494.70 9,630.70 9,494.70 9,542.10 0.0M
2023-02-27 9,524.10 9,571.80 9,477.90 9,534.70 0.0M
2023-02-24 9,464.80 9,557.60 9,411.80 9,454.00 0.0M
2023-02-23 9,569.90 9,582.20 9,395.00 9,419.10 0.0M
2023-02-22 9,357.90 9,548.00 9,333.80 9,523.20 0.0M
2023-02-21 9,422.80 9,464.60 9,275.60 9,412.80 0.0M
2023-02-20 9,605.50 9,605.50 9,448.10 9,471.00 0.0M
2023-02-17 9,466.50 9,694.90 9,375.30 9,639.00 0.0M
2023-02-16 9,448.40 9,504.00 9,399.50 9,486.20 0.0M
2023-02-15 9,459.80 9,540.60 9,341.20 9,422.20 0.0M
2023-02-14 9,421.80 9,467.40 9,347.60 9,416.60 0.0M
2023-02-13 9,371.90 9,448.50 9,333.00 9,381.50 0.0M
2023-02-10 9,252.60 9,375.20 9,238.40 9,352.00 0.0M
2023-02-09 9,517.40 9,532.60 9,317.80 9,390.80 0.0M
2023-02-08 9,396.20 9,517.80 9,375.90 9,474.00 0.0M
2023-02-07 9,200.60 9,307.10 9,144.40 9,291.60 0.0M
2023-02-06 9,073.20 9,197.80 9,060.00 9,194.50 0.0M
2023-02-03 9,107.10 9,197.80 9,028.30 9,028.30 0.0M
2023-02-02 8,755.20 9,233.20 8,755.20 9,192.90 0.0M
2023-02-01 8,757.80 8,842.50 8,720.50 8,732.40 0.0M
2023-01-31 8,772.10 8,808.00 8,663.30 8,741.60 0.0M
2023-01-30 8,621.20 8,826.40 8,621.20 8,806.80 0.0M
2023-01-27 8,583.90 8,611.40 8,521.00 8,601.10 0.0M
2023-01-26 8,744.90 8,744.90 8,557.50 8,613.50 0.0M
2023-01-25 8,736.20 8,736.20 8,580.50 8,677.80 0.0M
2023-01-24 8,759.20 8,827.50 8,689.60 8,721.20 0.0M
2023-01-23 8,677.60 8,752.60 8,621.00 8,752.60 0.0M
2023-01-20 8,613.50 8,685.90 8,579.80 8,650.30 0.0M
2023-01-19 8,622.70 8,692.70 8,520.20 8,559.90 0.0M
2023-01-18 8,711.40 8,754.20 8,610.30 8,636.50 0.0M
2023-01-17 8,665.40 8,764.80 8,609.20 8,687.20 0.0M
2023-01-16 8,477.80 8,651.70 8,455.60 8,639.00 0.0M
2023-01-13 8,462.40 8,523.10 8,440.20 8,478.10 0.0M
2023-01-12 8,430.40 8,579.70 8,426.70 8,446.90 0.0M
2023-01-11 8,438.00 8,489.40 8,360.40 8,425.90 0.0M
2023-01-10 8,444.40 8,514.70 8,371.90 8,443.80 0.0M
2023-01-09 8,234.70 8,485.30 8,211.10 8,443.10 0.0M
2023-01-06 8,169.80 8,243.90 8,124.80 8,220.50 0.0M
2023-01-05 8,047.00 8,148.90 8,037.20 8,148.80 0.0M
2023-01-04 8,026.70 8,153.70 7,990.20 8,086.40 0.0M
2023-01-03 7,905.90 8,028.60 7,874.10 7,975.20 0.0M
2023-01-02 7,853.30 7,957.10 7,853.30 7,897.60 0.0M