FTSE Italia All Share Basic Materials (FTITLMS55)

FTITLMS55
🏛️ 이탈리아 →
51,275.00
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
2022-12-30 22,688.40 22,885.80 22,679.60 22,885.80 0.0M
2022-12-29 22,617.10 22,802.60 22,401.70 22,703.80 0.0M
2022-12-28 22,704.30 22,705.50 22,373.50 22,617.60 0.0M
2022-12-27 22,457.60 22,775.10 22,457.60 22,563.80 0.0M
2022-12-23 22,525.20 22,762.90 22,355.20 22,558.50 0.0M
2022-12-22 22,936.70 22,946.60 22,500.20 22,525.20 0.0M
2022-12-21 22,640.10 22,985.80 22,560.90 22,778.40 0.0M
2022-12-20 22,713.40 22,713.40 22,363.40 22,616.10 0.0M
2022-12-19 22,656.90 22,881.50 22,350.10 22,629.30 0.0M
2022-12-16 22,617.40 22,825.10 22,440.30 22,825.10 0.0M
2022-12-15 22,978.30 23,117.90 22,538.80 22,617.40 0.0M
2022-12-14 23,131.70 23,197.40 22,953.60 23,085.20 0.0M
2022-12-13 22,840.40 23,120.10 22,752.90 23,118.00 0.0M
2022-12-12 22,497.90 22,965.70 22,491.70 22,840.40 0.0M
2022-12-09 22,529.60 22,960.30 22,352.30 22,960.30 0.0M
2022-12-08 23,003.90 23,003.90 22,520.20 22,557.40 0.0M
2022-12-07 22,624.70 22,903.20 22,515.90 22,600.20 0.0M
2022-12-06 23,134.30 23,378.80 22,627.90 22,627.90 0.0M
2022-12-05 23,364.90 23,444.50 23,270.80 23,270.80 0.0M
2022-12-02 23,201.50 23,667.40 23,172.50 23,402.00 0.0M
2022-12-01 23,453.80 23,653.20 23,336.00 23,346.60 0.0M
2022-11-30 23,491.90 23,516.40 23,056.20 23,440.20 0.0M
2022-11-29 23,595.40 23,608.80 23,308.50 23,491.00 0.0M
2022-11-28 23,531.60 23,626.20 23,233.20 23,600.10 0.0M
2022-11-25 23,520.10 23,574.50 23,366.70 23,531.60 0.0M
2022-11-24 23,319.70 23,549.90 23,184.20 23,520.10 0.0M
2022-11-23 23,100.50 23,424.60 23,093.20 23,424.60 0.0M
2022-11-22 23,321.40 23,458.40 23,111.60 23,232.20 0.0M
2022-11-21 23,750.00 23,750.00 23,283.10 23,321.40 0.0M
2022-11-18 23,302.10 23,771.60 23,274.90 23,771.60 0.0M
2022-11-17 23,634.70 23,662.60 23,187.30 23,302.10 0.0M
2022-11-16 23,392.30 23,653.10 23,318.00 23,619.50 0.0M
2022-11-15 24,161.40 24,161.40 23,408.10 23,476.40 0.0M
2022-11-14 24,117.70 24,379.00 23,827.70 24,091.40 0.0M
2022-11-11 24,050.10 24,338.80 23,734.60 24,036.00 0.0M
2022-11-10 23,341.80 24,305.00 23,142.60 24,050.10 0.0M
2022-11-09 23,364.10 23,477.50 22,961.50 23,477.50 0.0M
2022-11-08 22,766.70 23,116.60 22,636.80 23,008.50 0.0M
2022-11-07 22,635.50 23,034.80 22,635.50 22,778.30 0.0M
2022-11-04 22,496.80 22,839.60 22,414.40 22,811.70 0.0M
2022-11-03 22,595.90 22,740.70 22,352.60 22,505.00 0.0M
2022-11-02 22,809.70 22,899.90 22,438.50 22,547.90 0.0M
2022-11-01 22,933.60 23,039.50 22,647.60 22,807.20 0.0M
2022-10-31 22,663.40 22,813.90 22,448.60 22,685.00 0.0M
2022-10-28 22,885.70 22,885.70 22,389.90 22,545.60 0.0M
2022-10-27 22,838.80 22,838.80 22,343.20 22,734.30 0.0M
2022-10-26 22,506.60 22,918.60 22,506.60 22,838.80 0.0M
2022-10-25 22,200.00 23,006.00 22,172.30 23,006.00 0.0M
2022-10-24 21,692.20 22,252.80 21,692.20 22,183.70 0.0M
2022-10-21 21,752.90 22,146.40 21,469.70 22,146.40 0.0M
2022-10-20 21,786.40 21,805.40 21,535.20 21,714.80 0.0M
2022-10-19 21,496.20 21,786.40 21,467.70 21,786.40 0.0M
2022-10-18 20,974.00 21,556.60 20,974.00 21,494.30 0.0M
2022-10-17 20,956.70 21,161.50 20,729.70 20,990.80 0.0M
2022-10-14 20,390.00 21,108.40 20,390.00 20,623.00 0.0M
2022-10-13 20,828.80 20,838.30 20,213.20 20,398.10 0.0M
2022-10-12 20,764.90 20,839.10 20,230.90 20,559.60 0.0M
2022-10-11 20,647.30 20,714.00 20,181.60 20,529.40 0.0M
2022-10-10 20,679.30 20,723.00 20,386.00 20,647.30 0.0M
2022-10-07 20,807.00 20,928.30 20,453.20 20,679.30 0.0M
2022-10-06 21,001.00 21,106.00 20,661.50 20,661.50 0.0M
2022-10-05 21,181.20 21,296.30 20,625.40 20,893.30 0.0M
2022-10-04 20,771.20 21,264.40 20,771.20 21,175.80 0.0M
2022-10-03 20,507.60 20,775.20 20,325.70 20,775.20 0.0M
2022-09-30 19,879.60 20,718.10 19,870.10 20,405.40 0.0M
2022-09-29 20,419.90 20,419.90 19,706.50 19,873.10 0.0M
2022-09-28 20,345.80 20,441.30 20,128.50 20,390.60 0.0M
2022-09-27 20,305.60 20,767.00 20,274.00 20,409.80 0.0M
2022-09-26 20,219.70 20,495.50 20,122.60 20,278.60 0.0M
2022-09-23 20,788.00 20,879.00 20,033.60 20,337.00 0.0M
2022-09-22 21,419.10 21,428.90 20,472.90 20,787.70 0.0M
2022-09-21 21,592.30 21,646.40 21,207.70 21,442.00 0.0M
2022-09-20 22,026.90 22,192.40 21,405.60 21,594.30 0.0M
2022-09-19 22,097.80 22,245.30 21,826.30 22,081.00 0.0M
2022-09-16 22,812.30 22,834.30 22,009.80 22,330.60 0.0M
2022-09-15 22,926.80 23,116.00 22,689.80 22,810.70 0.0M
2022-09-14 23,072.70 23,097.20 22,590.00 22,892.40 0.0M
2022-09-13 23,058.60 23,297.20 22,774.90 23,072.70 0.0M
2022-09-12 23,258.00 23,322.80 22,965.60 23,058.60 0.0M
2022-09-09 22,831.20 23,176.00 22,818.20 23,110.20 0.0M
2022-09-08 22,836.80 22,872.00 21,969.10 22,821.40 0.0M
2022-09-07 22,899.00 22,963.70 22,297.80 22,492.10 0.0M
2022-09-06 22,558.70 23,097.50 22,558.70 22,904.10 0.0M
2022-09-05 22,130.70 22,655.00 22,130.70 22,655.00 0.0M
2022-09-02 22,954.20 22,971.10 22,572.10 22,945.10 0.0M
2022-09-01 23,135.20 23,151.60 22,605.00 22,668.20 0.0M
2022-08-31 23,629.70 23,629.70 22,485.80 23,135.20 0.0M
2022-08-30 22,784.80 23,211.30 22,773.20 23,142.30 0.0M
2022-08-29 22,746.40 22,784.80 22,475.30 22,784.80 0.0M
2022-08-26 23,276.70 23,276.70 22,646.60 22,861.50 0.0M
2022-08-25 23,266.10 23,493.10 23,033.60 23,276.70 0.0M
2022-08-24 23,190.90 23,336.60 22,786.00 23,271.00 0.0M
2022-08-23 22,810.40 23,063.80 22,658.80 23,019.80 0.0M
2022-08-22 23,120.40 23,120.40 22,793.90 22,810.40 0.0M
2022-08-19 23,539.80 23,539.80 23,117.40 23,117.40 0.0M
2022-08-18 23,513.60 23,588.30 23,204.20 23,504.80 0.0M
2022-08-17 23,594.60 23,772.40 23,411.30 23,557.40 0.0M
2022-08-16 23,791.30 23,902.60 23,547.10 23,688.00 0.0M
2022-08-12 23,377.10 23,841.80 23,277.10 23,755.30 0.0M
2022-08-11 23,338.00 23,435.60 23,287.00 23,377.10 0.0M
2022-08-10 23,023.10 23,342.90 22,614.00 23,342.90 0.0M
2022-08-09 23,242.60 23,264.00 22,947.20 23,028.10 0.0M
2022-08-08 23,411.40 23,512.60 23,023.40 23,216.40 0.0M
2022-08-05 23,478.90 23,789.80 23,312.20 23,440.30 0.0M
2022-08-04 23,428.70 23,662.10 23,299.50 23,568.30 0.0M
2022-08-03 23,378.90 23,560.00 23,289.10 23,296.00 0.0M
2022-08-02 23,530.40 23,548.70 23,091.70 23,467.80 0.0M
2022-08-01 23,706.50 23,822.70 23,354.50 23,530.40 0.0M
2022-07-29 23,166.20 23,845.50 23,119.70 23,648.20 0.0M
2022-07-28 22,868.10 23,098.70 22,723.00 23,031.30 0.0M
2022-07-27 22,760.50 22,896.90 22,420.30 22,742.40 0.0M
2022-07-26 22,674.70 22,873.00 22,633.50 22,753.70 0.0M
2022-07-25 22,707.70 22,793.50 22,477.10 22,562.00 0.0M
2022-07-22 22,044.40 22,532.90 22,044.40 22,490.20 0.0M
2022-07-21 21,393.80 22,243.50 21,334.00 22,228.00 0.0M
2022-07-20 22,278.40 22,524.60 21,890.10 21,890.10 0.0M
2022-07-19 21,959.40 22,363.70 21,928.70 22,199.00 0.0M
2022-07-18 21,919.20 22,236.50 21,839.30 22,236.50 0.0M
2022-07-15 21,471.90 22,124.60 21,214.60 22,124.60 0.0M
2022-07-14 21,757.60 21,757.60 21,159.00 21,567.30 0.0M
2022-07-13 22,287.20 22,287.20 21,438.70 21,768.90 0.0M
2022-07-12 22,348.20 22,507.40 22,010.90 22,287.90 0.0M
2022-07-11 22,608.30 22,608.30 22,059.70 22,323.40 0.0M
2022-07-08 22,469.90 22,575.00 22,212.10 22,345.90 0.0M
2022-07-07 21,858.90 22,443.80 21,858.90 22,439.10 0.0M
2022-07-06 21,848.70 22,001.70 21,614.40 21,793.80 0.0M
2022-07-05 22,242.00 22,304.60 21,588.20 21,812.40 0.0M
2022-07-04 21,982.60 22,321.00 21,873.00 22,242.00 0.0M
2022-07-01 22,047.60 22,047.60 21,567.80 21,827.80 0.0M
2022-06-30 22,194.70 22,194.70 21,666.70 22,054.20 0.0M
2022-06-29 22,428.90 22,534.10 21,844.50 22,195.60 0.0M
2022-06-28 22,217.00 22,485.00 22,139.90 22,443.70 0.0M
2022-06-27 22,185.10 22,471.10 21,961.90 22,217.00 0.0M
2022-06-24 21,728.30 22,247.70 21,698.90 22,110.20 0.0M
2022-06-23 21,831.20 21,831.20 21,368.10 21,694.00 0.0M
2022-06-22 21,678.00 21,850.40 21,361.10 21,848.70 0.0M
2022-06-21 21,806.00 22,005.80 21,615.30 21,776.30 0.0M
2022-06-20 21,892.40 21,975.80 21,601.80 21,710.70 0.0M
2022-06-17 21,406.70 22,073.90 21,406.70 21,892.40 0.0M
2022-06-16 22,026.30 22,311.90 21,591.90 21,602.10 0.0M
2022-06-15 22,363.30 22,738.50 22,168.20 22,264.30 0.0M
2022-06-14 22,294.20 22,466.10 21,834.10 22,093.60 0.0M
2022-06-13 22,675.10 22,675.10 21,997.20 22,293.80 0.0M
2022-06-10 22,969.90 23,091.90 22,453.00 22,704.50 0.0M
2022-06-09 23,640.40 23,830.80 23,151.30 23,202.40 0.0M
2022-06-08 24,071.20 24,110.40 23,652.20 23,873.80 0.0M
2022-06-07 24,031.30 24,040.60 23,606.80 24,040.60 0.0M
2022-06-06 24,429.60 24,429.60 24,026.30 24,176.80 0.0M
2022-06-03 24,501.50 24,702.60 24,124.40 24,143.10 0.0M
2022-06-02 24,337.50 24,542.50 24,243.30 24,542.50 0.0M
2022-06-01 24,583.60 24,583.60 24,081.00 24,298.60 0.0M
2022-05-31 24,259.20 24,710.50 23,968.40 24,710.50 0.0M
2022-05-30 24,239.80 24,545.10 24,091.20 24,091.20 0.0M
2022-05-27 23,838.60 24,272.70 23,629.70 24,272.70 0.0M
2022-05-26 23,423.70 23,772.90 23,317.50 23,635.90 0.0M
2022-05-25 23,007.20 23,368.50 22,888.20 23,222.30 0.0M
2022-05-24 23,177.40 23,195.10 22,887.40 22,989.90 0.0M
2022-05-23 22,772.10 23,103.30 22,755.50 23,008.80 0.0M
2022-05-20 23,188.40 23,230.50 22,690.70 22,740.00 0.0M
2022-05-19 23,126.80 23,158.50 22,703.10 22,829.80 0.0M
2022-05-18 22,661.10 23,672.10 22,655.60 23,345.10 0.0M
2022-05-17 22,583.00 23,055.20 22,522.70 22,644.50 0.0M
2022-05-16 22,299.70 22,711.70 22,013.50 22,591.80 0.0M
2022-05-13 21,262.40 22,299.70 21,197.00 22,299.70 0.0M
2022-05-12 21,528.50 21,538.40 20,834.50 21,232.60 0.0M
2022-05-11 21,250.00 21,807.60 21,216.20 21,553.10 0.0M
2022-05-10 20,962.30 21,425.10 20,883.00 21,202.40 0.0M
2022-05-09 21,754.80 21,754.80 20,845.30 20,952.50 0.0M
2022-05-06 21,790.10 21,946.40 21,515.70 21,775.80 0.0M
2022-05-05 21,964.40 22,476.70 21,837.70 21,837.70 0.0M
2022-05-04 22,189.00 22,404.90 22,103.60 22,254.80 0.0M
2022-05-03 22,166.80 22,380.20 21,987.40 22,184.10 0.0M
2022-05-02 22,386.50 22,560.30 21,969.50 22,171.70 0.0M
2022-04-29 22,079.20 22,276.10 21,964.60 22,276.10 0.0M
2022-04-28 21,302.00 21,977.20 21,302.00 21,910.80 0.0M
2022-04-27 21,420.50 21,483.00 21,106.10 21,314.80 0.0M
2022-04-26 21,505.50 21,709.40 21,294.80 21,298.00 0.0M
2022-04-25 21,701.70 21,806.60 21,309.40 21,515.20 0.0M
2022-04-22 21,836.10 21,892.50 21,356.30 21,609.30 0.0M
2022-04-21 21,879.80 21,987.40 21,624.90 21,855.70 0.0M
2022-04-20 21,510.10 21,721.60 21,379.20 21,657.70 0.0M
2022-04-19 21,893.10 21,929.80 21,081.00 21,351.80 0.0M
2022-04-14 21,496.40 22,001.10 21,464.50 21,743.70 0.0M
2022-04-13 21,397.30 21,573.40 21,344.10 21,496.40 0.0M
2022-04-12 21,402.10 21,420.60 20,968.90 21,380.10 0.0M
2022-04-11 21,369.50 21,369.50 20,987.90 21,100.70 0.0M
2022-04-08 21,466.50 21,663.00 21,382.60 21,382.60 0.0M
2022-04-07 21,553.80 21,912.20 21,466.50 21,466.50 0.0M
2022-04-06 22,288.20 22,288.20 21,409.40 21,553.80 0.0M
2022-04-05 22,273.00 22,548.20 22,125.00 22,126.10 0.0M
2022-04-04 22,692.60 22,793.60 22,082.90 22,413.70 0.0M
2022-04-01 22,764.50 22,779.20 22,222.00 22,222.00 0.0M
2022-03-31 23,627.70 23,631.90 22,454.60 22,454.60 0.0M
2022-03-30 23,067.40 23,336.00 22,969.10 23,181.10 0.0M
2022-03-29 23,268.70 23,531.00 23,063.70 23,140.50 0.0M
2022-03-28 22,941.80 23,389.60 22,941.80 23,266.20 0.0M
2022-03-25 22,721.90 23,119.40 22,648.40 22,997.00 0.0M
2022-03-24 22,902.20 23,112.40 22,596.80 22,783.40 0.0M
2022-03-23 22,491.70 22,948.00 22,408.80 22,810.80 0.0M
2022-03-22 22,322.70 22,874.10 22,275.10 22,631.60 0.0M
2022-03-21 22,570.30 22,570.30 22,005.70 22,297.30 0.0M
2022-03-18 22,562.10 22,562.10 21,658.30 22,133.70 0.0M
2022-03-17 21,988.50 22,299.70 21,829.90 22,031.20 0.0M
2022-03-16 21,051.00 22,203.40 20,992.90 22,010.80 0.0M
2022-03-15 21,491.90 21,491.90 20,786.80 20,806.90 0.0M
2022-03-14 21,500.90 21,804.90 21,068.90 21,457.70 0.0M
2022-03-11 20,389.70 21,172.90 20,381.00 20,758.10 0.0M
2022-03-10 21,162.70 21,336.80 20,390.40 20,546.70 0.0M
2022-03-09 20,150.80 20,933.90 20,149.80 20,916.10 0.0M
2022-03-08 20,163.10 20,930.80 19,881.80 19,881.80 0.0M
2022-03-07 19,871.80 20,641.00 19,396.00 20,193.10 0.0M
2022-03-04 21,603.40 21,840.70 20,426.60 20,426.60 0.0M
2022-03-03 22,678.00 22,704.60 21,691.80 21,691.80 0.0M
2022-03-02 22,455.20 22,673.90 22,124.30 22,503.90 0.0M
2022-03-01 22,677.30 22,898.70 22,270.40 22,455.20 0.0M
2022-02-28 22,469.60 22,946.50 22,429.50 22,685.10 0.0M
2022-02-25 22,228.40 22,858.10 21,946.80 22,710.60 0.0M
2022-02-24 21,840.30 22,373.60 21,634.50 21,874.70 0.0M
2022-02-23 22,700.40 23,195.20 22,700.40 22,717.30 0.0M
2022-02-22 22,375.30 22,932.10 22,296.50 22,682.70 0.0M
2022-02-21 23,205.20 23,205.20 22,351.10 22,721.00 0.0M
2022-02-18 23,058.30 23,255.70 22,898.20 23,126.20 0.0M
2022-02-17 23,108.70 23,415.20 22,932.60 23,055.90 0.0M
2022-02-16 23,058.30 23,279.60 22,901.70 23,177.70 0.0M
2022-02-15 22,197.80 23,053.70 22,197.80 23,016.30 0.0M
2022-02-14 22,569.60 22,569.60 21,916.60 22,427.60 0.0M
2022-02-11 22,701.30 22,839.70 22,474.70 22,754.10 0.0M
2022-02-10 23,522.70 23,591.50 22,830.50 23,082.40 0.0M
2022-02-09 22,600.50 23,374.90 22,600.50 23,295.10 0.0M
2022-02-08 23,248.60 23,453.50 22,414.70 22,414.70 0.0M
2022-02-07 23,438.90 23,750.70 23,120.50 23,243.40 0.0M
2022-02-04 24,201.60 24,376.70 23,467.60 23,654.20 0.0M
2022-02-03 24,688.80 24,747.40 23,968.10 24,239.20 0.0M
2022-02-02 24,811.40 25,216.10 24,627.80 24,728.10 0.0M
2022-02-01 24,673.40 25,080.00 24,673.40 24,935.00 0.0M
2022-01-31 24,955.70 24,988.90 24,644.70 24,776.00 0.0M
2022-01-28 24,598.70 25,006.20 24,248.30 24,553.90 0.0M
2022-01-27 24,566.50 24,825.10 24,407.30 24,598.70 0.0M
2022-01-26 24,251.80 24,895.30 24,251.80 24,570.70 0.0M
2022-01-25 24,375.60 24,552.20 24,221.20 24,251.40 0.0M
2022-01-24 25,450.80 25,450.80 24,228.50 24,304.50 0.0M
2022-01-21 25,814.40 25,814.40 25,255.40 25,449.90 0.0M
2022-01-20 25,752.80 26,145.80 25,732.00 25,937.00 0.0M
2022-01-19 25,416.50 25,823.40 25,186.50 25,730.40 0.0M
2022-01-18 25,956.50 26,019.80 25,395.70 25,415.50 0.0M
2022-01-17 25,851.40 26,107.20 25,754.80 26,059.30 0.0M
2022-01-14 25,980.20 26,052.30 25,647.60 25,862.50 0.0M
2022-01-13 26,254.90 26,388.40 25,974.50 25,974.50 0.0M
2022-01-12 26,017.00 26,205.60 25,927.70 26,205.60 0.0M
2022-01-11 25,802.80 26,210.60 25,802.80 25,839.30 0.0M
2022-01-10 26,594.80 26,614.10 25,541.50 25,541.50 0.0M
2022-01-07 26,760.70 26,903.00 26,442.60 26,485.90 0.0M
2022-01-06 27,198.60 27,198.60 26,698.60 26,769.50 0.0M
2022-01-05 27,056.60 27,405.20 27,056.60 27,329.60 0.0M
2022-01-04 26,805.00 27,409.50 26,795.00 27,027.30 0.0M
2022-01-03 27,068.80 27,247.30 26,768.50 26,785.50 0.0M