FTSE Italia All Share Consumer Services (FTITLMS40)

FTITLMS40
🏛️ 이탈리아 →
27,621.20
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 31,869.10 31,979.50 31,763.60 31,779.50 0.0M
2023-12-28 31,976.50 31,996.80 31,751.20 31,765.80 0.0M
2023-12-27 31,917.80 32,056.30 31,770.50 31,820.00 0.0M
2023-12-22 31,824.90 31,971.00 31,786.60 31,822.90 0.0M
2023-12-21 31,899.20 32,070.40 31,734.90 31,903.20 0.0M
2023-12-20 32,280.70 32,286.30 31,957.10 32,133.30 0.0M
2023-12-19 32,143.70 32,210.30 31,840.10 32,182.20 0.0M
2023-12-18 32,598.60 32,598.60 32,156.90 32,203.10 0.0M
2023-12-15 32,851.60 33,247.70 32,722.80 32,724.70 0.0M
2023-12-14 32,894.20 33,021.60 32,433.40 32,708.50 0.0M
2023-12-13 32,453.00 32,822.50 32,427.50 32,461.10 0.0M
2023-12-12 32,759.40 32,943.00 32,654.40 32,654.40 0.0M
2023-12-11 32,574.10 32,780.90 32,522.00 32,710.40 0.0M
2023-12-08 32,154.40 32,671.00 32,102.40 32,577.40 0.0M
2023-12-07 32,270.00 32,418.20 32,133.40 32,262.60 0.0M
2023-12-06 31,939.50 32,518.40 31,907.60 32,323.40 0.0M
2023-12-05 31,346.00 31,834.30 31,308.00 31,832.20 0.0M
2023-12-04 31,235.80 31,445.00 31,131.50 31,375.50 0.0M
2023-12-01 31,249.90 31,346.80 31,070.40 31,279.20 0.0M
2023-11-30 31,251.70 31,441.50 31,123.80 31,196.00 0.0M
2023-11-29 30,683.00 31,316.30 30,662.00 31,237.70 0.0M
2023-11-28 30,566.40 30,611.30 30,386.20 30,611.30 0.0M
2023-11-27 30,737.80 30,800.70 30,486.30 30,693.80 0.0M
2023-11-24 30,522.30 30,742.10 30,406.70 30,722.40 0.0M
2023-11-23 30,665.90 30,699.10 30,450.00 30,511.30 0.0M
2023-11-22 30,430.10 30,681.10 30,416.00 30,534.10 0.0M
2023-11-21 30,629.70 30,673.50 30,259.30 30,292.20 0.0M
2023-11-20 30,353.70 30,662.90 30,273.60 30,662.90 0.0M
2023-11-17 30,055.70 30,378.30 30,055.70 30,221.60 0.0M
2023-11-16 30,390.00 30,561.30 30,051.50 30,051.50 0.0M
2023-11-15 30,364.20 30,621.90 30,310.80 30,446.00 0.0M
2023-11-14 29,794.80 30,320.10 29,753.00 30,247.20 0.0M
2023-11-13 29,417.50 29,729.50 29,375.40 29,729.50 0.0M
2023-11-10 29,411.60 29,411.60 29,009.70 29,250.10 0.0M
2023-11-09 29,503.30 29,747.60 29,433.00 29,548.40 0.0M
2023-11-08 29,115.90 29,813.70 29,109.60 29,523.10 0.0M
2023-11-07 29,247.20 29,497.60 29,074.90 29,148.40 0.0M
2023-11-06 29,691.90 29,769.80 29,349.20 29,396.10 0.0M
2023-11-03 29,282.40 29,635.50 29,241.30 29,566.90 0.0M
2023-11-02 28,217.90 29,142.20 28,133.10 29,069.80 0.0M
2023-11-01 27,983.00 28,128.40 27,613.50 28,049.00 0.0M
2023-10-31 27,268.70 27,810.40 27,102.30 27,734.50 0.0M
2023-10-30 27,505.80 27,554.90 27,101.00 27,204.20 0.0M
2023-10-27 27,925.70 27,988.90 27,193.60 27,384.00 0.0M
2023-10-26 27,886.00 28,035.30 27,565.60 27,797.30 0.0M
2023-10-25 28,002.20 28,152.90 27,825.90 28,054.30 0.0M
2023-10-24 28,242.00 28,273.80 27,953.10 28,108.70 0.0M
2023-10-23 28,129.60 28,295.70 27,844.90 28,262.70 0.0M
2023-10-20 28,160.70 28,227.90 27,972.00 27,997.50 0.0M
2023-10-19 28,649.40 28,662.60 28,295.20 28,331.50 0.0M
2023-10-18 29,110.70 29,340.70 28,831.90 28,874.50 0.0M
2023-10-17 29,099.20 29,265.70 28,842.30 29,121.60 0.0M
2023-10-16 29,227.40 29,328.30 28,826.00 29,136.30 0.0M
2023-10-13 29,084.90 29,396.90 29,017.20 29,185.70 0.0M
2023-10-12 29,401.30 29,564.90 29,157.90 29,210.50 0.0M
2023-10-11 28,779.60 29,459.70 28,779.60 29,187.00 0.0M
2023-10-10 28,561.00 29,081.70 28,561.00 29,050.00 0.0M
2023-10-09 28,364.60 28,432.30 28,076.20 28,283.70 0.0M
2023-10-06 28,368.20 28,580.40 28,224.00 28,539.60 0.0M
2023-10-05 28,261.80 28,457.00 28,163.50 28,235.00 0.0M
2023-10-04 28,056.00 28,274.40 27,550.40 28,198.30 0.0M
2023-10-03 28,342.10 28,602.90 28,138.10 28,142.80 0.0M
2023-10-02 28,487.80 28,531.20 28,290.90 28,429.40 0.0M
2023-09-29 28,576.10 28,766.70 28,419.60 28,487.80 0.0M
2023-09-28 27,862.70 28,341.90 27,725.30 28,324.20 0.0M
2023-09-27 27,930.30 28,110.30 27,774.20 27,872.70 0.0M
2023-09-26 28,128.90 28,172.60 27,895.20 27,964.30 0.0M
2023-09-25 28,371.30 28,511.30 27,960.80 28,258.90 0.0M
2023-09-22 28,339.90 28,654.50 28,286.60 28,558.10 0.0M
2023-09-21 29,037.50 29,145.50 28,470.90 28,477.70 0.0M
2023-09-20 28,793.50 29,371.20 28,771.30 29,354.00 0.0M
2023-09-19 28,469.50 28,882.40 28,440.90 28,771.90 0.0M
2023-09-18 29,009.10 29,043.40 28,445.70 28,565.00 0.0M
2023-09-15 28,793.00 29,191.20 28,608.20 28,968.80 0.0M
2023-09-14 28,520.90 28,740.00 28,349.80 28,653.90 0.0M
2023-09-13 28,553.10 28,787.70 28,400.40 28,602.60 0.0M
2023-09-12 28,616.90 28,891.90 28,519.10 28,696.10 0.0M
2023-09-11 28,338.80 28,540.80 28,207.80 28,540.80 0.0M
2023-09-08 28,244.60 28,273.60 27,823.50 28,205.20 0.0M
2023-09-07 28,178.20 28,383.50 28,069.70 28,158.10 0.0M
2023-09-06 28,555.90 28,679.20 28,187.00 28,216.80 0.0M
2023-09-05 28,436.10 28,703.00 28,321.40 28,649.20 0.0M
2023-09-04 28,813.30 28,920.80 28,572.10 28,608.50 0.0M
2023-09-01 29,073.30 29,118.50 28,595.30 28,619.00 0.0M
2023-08-31 29,252.70 29,362.10 29,139.80 29,169.00 0.0M
2023-08-30 29,296.90 29,460.00 29,092.50 29,276.60 0.0M
2023-08-29 28,866.30 29,210.30 28,763.60 29,209.40 0.0M
2023-08-28 28,688.70 28,865.80 28,613.40 28,800.60 0.0M
2023-08-25 28,261.60 28,661.60 28,235.40 28,489.00 0.0M
2023-08-24 28,786.90 28,878.80 28,326.70 28,338.00 0.0M
2023-08-23 28,678.70 28,696.80 28,393.40 28,508.50 0.0M
2023-08-22 28,641.00 28,807.30 28,572.90 28,591.60 0.0M
2023-08-21 28,199.30 28,759.00 28,199.30 28,537.20 0.0M
2023-08-18 28,180.90 28,194.20 27,844.40 28,099.40 0.0M
2023-08-17 28,723.00 28,741.70 28,307.80 28,371.60 0.0M
2023-08-16 28,596.30 28,981.30 28,590.90 28,819.60 0.0M
2023-08-14 28,581.60 28,933.80 28,573.50 28,878.10 0.0M
2023-08-11 29,038.90 29,038.90 28,649.30 28,699.60 0.0M
2023-08-10 29,056.40 29,384.50 29,034.20 29,253.90 0.0M
2023-08-09 29,130.40 29,281.20 28,814.00 28,814.00 0.0M
2023-08-08 28,815.70 29,182.00 28,679.50 28,889.10 0.0M
2023-08-07 29,157.30 29,264.40 28,952.00 29,059.30 0.0M
2023-08-04 29,459.00 29,525.00 29,161.60 29,294.70 0.0M
2023-08-03 29,529.20 29,553.70 29,175.20 29,417.80 0.0M
2023-08-02 29,443.50 29,829.90 29,248.80 29,622.90 0.0M
2023-08-01 30,138.10 30,228.60 29,680.40 29,878.50 0.0M
2023-07-31 30,204.60 30,433.90 30,153.40 30,259.80 0.0M
2023-07-28 29,936.00 30,281.60 29,845.50 30,194.30 0.0M
2023-07-27 28,982.60 29,994.00 28,982.60 29,952.50 0.0M
2023-07-26 28,737.80 28,923.60 28,539.40 28,851.70 0.0M
2023-07-25 28,865.10 28,905.40 28,596.70 28,724.90 0.0M
2023-07-24 28,495.30 28,727.60 28,448.30 28,701.70 0.0M
2023-07-21 28,527.60 28,730.40 28,494.20 28,537.00 0.0M
2023-07-20 28,446.20 28,648.30 28,356.00 28,573.30 0.0M
2023-07-19 28,830.80 28,966.40 28,580.10 28,654.60 0.0M
2023-07-18 28,871.30 28,993.70 28,653.50 28,750.30 0.0M
2023-07-17 28,983.10 29,081.80 28,844.10 28,899.40 0.0M
2023-07-14 29,124.60 29,269.40 29,068.00 29,194.50 0.0M
2023-07-13 29,123.80 29,363.10 29,123.80 29,143.30 0.0M
2023-07-12 28,832.60 29,144.50 28,809.70 29,089.30 0.0M
2023-07-11 28,703.30 28,859.30 28,541.40 28,761.40 0.0M
2023-07-10 28,338.50 28,572.80 28,174.40 28,549.00 0.0M
2023-07-07 28,086.10 28,426.80 27,993.60 28,378.00 0.0M
2023-07-06 28,508.60 28,560.80 28,036.80 28,100.50 0.0M
2023-07-05 28,683.90 28,879.80 28,670.50 28,752.00 0.0M
2023-07-04 28,917.90 28,973.10 28,693.10 28,787.90 0.0M
2023-07-03 28,928.60 29,057.80 28,841.50 28,841.50 0.0M
2023-06-30 28,738.40 28,912.00 28,660.90 28,881.60 0.0M
2023-06-29 28,204.50 28,701.90 28,204.50 28,646.00 0.0M
2023-06-28 27,892.40 28,142.90 27,803.50 28,124.80 0.0M
2023-06-27 27,667.70 27,702.30 27,420.10 27,687.70 0.0M
2023-06-26 27,628.40 27,677.40 27,295.90 27,539.10 0.0M
2023-06-23 27,533.00 27,653.40 27,383.90 27,561.00 0.0M
2023-06-22 27,503.70 27,675.50 27,220.20 27,631.70 0.0M
2023-06-21 27,977.00 28,130.40 27,745.60 27,823.10 0.0M
2023-06-20 28,124.80 28,270.10 27,925.70 27,953.70 0.0M
2023-06-19 28,380.00 28,403.30 28,234.40 28,292.90 0.0M
2023-06-16 28,237.00 28,574.40 28,127.50 28,460.70 0.0M
2023-06-15 28,273.90 28,316.30 27,991.70 28,241.00 0.0M
2023-06-14 28,231.30 28,509.30 28,216.40 28,362.60 0.0M
2023-06-13 28,048.70 28,211.60 27,864.70 28,191.90 0.0M
2023-06-12 27,675.70 27,893.40 27,657.00 27,875.90 0.0M
2023-06-09 27,552.60 27,560.80 27,321.80 27,462.00 0.0M
2023-06-08 27,187.40 27,641.20 27,116.50 27,531.10 0.0M
2023-06-07 27,286.50 27,357.10 27,029.00 27,323.80 0.0M
2023-06-06 27,310.30 27,319.60 27,067.00 27,305.00 0.0M
2023-06-05 27,386.80 27,406.40 27,123.50 27,328.30 0.0M
2023-06-02 26,957.00 27,520.90 26,854.20 27,439.60 0.0M
2023-06-01 26,686.30 26,969.10 26,466.20 26,692.40 0.0M
2023-05-31 26,750.40 26,897.30 26,397.50 26,474.70 0.0M
2023-05-30 26,991.50 27,230.40 26,927.60 26,965.90 0.0M
2023-05-29 27,192.40 27,254.30 26,839.10 26,958.80 0.0M
2023-05-26 26,744.20 27,179.00 26,475.40 27,101.20 0.0M
2023-05-25 26,683.20 26,698.00 26,329.80 26,603.60 0.0M
2023-05-24 27,033.40 27,033.40 26,482.70 26,606.00 0.0M
2023-05-23 27,800.60 27,841.10 27,213.70 27,239.30 0.0M
2023-05-22 27,832.20 28,027.00 27,749.00 27,893.10 0.0M
2023-05-19 27,720.00 28,022.20 27,697.60 27,857.10 0.0M
2023-05-18 27,505.60 27,722.20 27,446.60 27,591.10 0.0M
2023-05-17 27,137.70 27,463.00 27,063.40 27,333.60 0.0M
2023-05-16 27,331.10 27,381.00 27,142.80 27,261.40 0.0M
2023-05-15 27,707.40 27,751.40 27,358.00 27,382.80 0.0M
2023-05-12 27,605.10 27,758.80 27,520.50 27,585.20 0.0M
2023-05-11 27,387.70 27,550.60 27,285.40 27,444.10 0.0M
2023-05-10 27,555.80 27,614.30 27,242.20 27,341.80 0.0M
2023-05-09 27,494.50 27,543.90 27,264.20 27,485.00 0.0M
2023-05-08 27,400.70 27,498.40 27,323.00 27,439.70 0.0M
2023-05-05 27,031.30 27,405.40 26,906.30 27,389.00 0.0M
2023-05-04 26,579.90 26,981.20 26,282.30 26,914.90 0.0M
2023-05-03 26,617.40 26,839.50 26,439.00 26,675.40 0.0M
2023-05-02 27,021.80 27,103.50 26,552.00 26,589.10 0.0M
2023-04-28 26,888.30 26,917.70 26,425.00 26,902.40 0.0M
2023-04-27 26,631.20 26,877.80 26,542.60 26,741.70 0.0M
2023-04-26 26,690.50 26,690.50 26,429.10 26,643.90 0.0M
2023-04-25 26,905.20 26,960.00 26,685.50 26,849.30 0.0M
2023-04-24 26,861.90 27,100.20 26,723.40 27,013.50 0.0M
2023-04-21 27,549.40 27,623.00 27,193.70 27,535.50 0.0M
2023-04-20 27,962.10 27,962.10 27,321.50 27,546.70 0.0M
2023-04-19 28,268.30 28,279.60 28,120.00 28,175.60 0.0M
2023-04-18 28,289.20 28,439.90 28,130.40 28,267.20 0.0M
2023-04-17 28,539.10 28,687.50 28,145.80 28,145.80 0.0M
2023-04-14 28,298.40 28,550.40 28,256.90 28,517.80 0.0M
2023-04-13 27,951.10 28,215.80 27,950.90 28,100.50 0.0M
2023-04-12 27,705.90 28,080.40 27,682.50 27,743.20 0.0M
2023-04-11 27,621.70 27,748.50 27,517.10 27,748.50 0.0M
2023-04-06 27,380.40 27,413.00 27,094.70 27,299.20 0.0M
2023-04-05 27,472.30 27,605.10 27,218.60 27,285.60 0.0M
2023-04-04 27,687.90 27,834.20 27,428.90 27,454.50 0.0M
2023-04-03 27,662.10 27,725.00 27,526.40 27,586.10 0.0M
2023-03-31 27,462.30 27,697.10 27,365.40 27,650.20 0.0M
2023-03-30 27,322.60 27,440.80 27,247.80 27,356.20 0.0M
2023-03-29 26,937.10 27,211.20 26,893.10 27,211.20 0.0M
2023-03-28 27,135.00 27,141.60 26,789.90 26,857.20 0.0M
2023-03-27 26,953.10 27,058.50 26,769.20 26,909.50 0.0M
2023-03-24 26,930.80 26,930.80 26,510.00 26,612.80 0.0M
2023-03-23 26,983.30 27,140.70 26,748.10 27,048.50 0.0M
2023-03-22 27,002.40 27,191.70 26,943.50 27,026.50 0.0M
2023-03-21 26,751.60 27,145.60 26,751.60 26,995.30 0.0M
2023-03-20 26,276.20 26,715.20 25,800.10 26,533.10 0.0M
2023-03-17 26,921.50 27,022.50 26,165.70 26,296.60 0.0M
2023-03-16 26,626.70 26,867.90 25,963.80 26,806.50 0.0M
2023-03-15 26,927.00 26,961.30 26,028.40 26,216.90 0.0M
2023-03-14 26,531.30 27,032.40 26,393.60 26,992.90 0.0M
2023-03-13 27,490.40 27,490.40 26,373.20 26,553.60 0.0M
2023-03-10 27,279.80 27,544.40 27,089.40 27,479.00 0.0M
2023-03-09 28,134.90 28,167.10 27,724.60 27,851.80 0.0M
2023-03-08 28,217.70 28,336.90 28,099.20 28,165.10 0.0M
2023-03-07 28,141.70 28,473.20 28,132.40 28,254.50 0.0M
2023-03-06 28,399.40 28,448.00 28,218.40 28,295.80 0.0M
2023-03-03 27,967.20 28,434.50 27,967.20 28,345.30 0.0M
2023-03-02 27,473.90 27,793.60 27,354.80 27,761.70 0.0M
2023-03-01 27,231.70 27,925.00 27,224.40 27,588.30 0.0M
2023-02-28 27,199.90 27,292.50 27,011.60 27,141.30 0.0M
2023-02-27 27,110.00 27,330.90 27,056.90 27,265.50 0.0M
2023-02-24 27,482.20 27,502.10 26,845.20 26,954.30 0.0M
2023-02-23 27,011.20 27,589.20 27,011.20 27,310.50 0.0M
2023-02-22 26,834.30 26,959.60 26,489.90 26,848.20 0.0M
2023-02-21 26,745.10 26,818.70 26,376.40 26,672.30 0.0M
2023-02-20 26,902.80 26,988.10 26,787.20 26,806.20 0.0M
2023-02-17 26,749.90 26,825.70 26,502.00 26,762.40 0.0M
2023-02-16 26,801.10 27,003.60 26,648.10 26,880.00 0.0M
2023-02-15 26,314.70 26,746.60 26,291.00 26,713.90 0.0M
2023-02-14 26,272.40 26,518.50 26,192.60 26,340.40 0.0M
2023-02-13 26,008.60 26,263.90 25,985.50 26,255.30 0.0M
2023-02-10 26,423.80 26,464.10 25,808.80 25,963.10 0.0M
2023-02-09 26,208.00 26,613.50 26,208.00 26,548.40 0.0M
2023-02-08 26,215.90 26,421.00 26,118.30 26,118.30 0.0M
2023-02-07 26,091.10 26,211.10 25,987.70 26,083.10 0.0M
2023-02-06 26,019.90 26,060.10 25,768.20 26,046.20 0.0M
2023-02-03 25,961.60 26,234.30 25,790.30 26,169.50 0.0M
2023-02-02 25,226.50 26,259.70 25,214.50 26,251.00 0.0M
2023-02-01 24,981.70 25,212.70 24,974.30 25,079.20 0.0M
2023-01-31 24,700.60 24,962.40 24,329.30 24,918.00 0.0M
2023-01-30 24,973.50 24,995.00 24,734.90 24,810.80 0.0M
2023-01-27 24,575.90 25,026.50 24,575.90 24,990.70 0.0M
2023-01-26 24,519.70 24,647.30 24,378.70 24,618.10 0.0M
2023-01-25 24,358.90 24,424.20 24,174.20 24,370.00 0.0M
2023-01-24 24,515.10 24,547.00 24,259.00 24,404.60 0.0M
2023-01-23 24,447.50 24,512.60 24,198.40 24,443.60 0.0M
2023-01-20 24,244.80 24,382.60 24,105.90 24,382.60 0.0M
2023-01-19 24,450.70 24,500.60 24,076.70 24,076.70 0.0M
2023-01-18 24,465.50 24,745.30 24,463.60 24,558.00 0.0M
2023-01-17 24,202.60 24,542.50 24,096.00 24,500.20 0.0M
2023-01-16 24,217.50 24,285.10 24,039.70 24,260.90 0.0M
2023-01-13 24,312.20 24,327.80 24,022.20 24,159.80 0.0M
2023-01-12 24,242.90 24,505.90 24,208.60 24,339.10 0.0M
2023-01-11 24,191.70 24,326.40 24,002.10 24,240.90 0.0M
2023-01-10 24,110.60 24,153.80 24,000.30 24,071.60 0.0M
2023-01-09 23,908.20 24,249.70 23,908.20 24,175.50 0.0M
2023-01-06 23,587.10 23,773.90 23,253.00 23,773.90 0.0M
2023-01-05 23,363.10 23,582.00 23,312.90 23,522.20 0.0M
2023-01-04 23,092.20 23,422.30 23,075.10 23,422.30 0.0M
2023-01-03 22,799.10 23,279.00 22,759.40 23,001.80 0.0M
2023-01-02 22,503.20 22,789.40 22,484.40 22,789.20 0.0M