이탈리아 FTSE MIB (FTMIB)

IT40
🏛️ 이탈리아 →
42,568.91
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
2021-12-30 27,354.29 27,415.25 27,307.56 27,346.83 198.0M
2021-12-29 27,460.68 27,467.26 27,259.84 27,344.25 209.8M
2021-12-28 27,274.91 27,496.55 27,274.35 27,444.93 238.4M
2021-12-27 26,942.40 27,251.91 26,925.02 27,231.20 196.5M
2021-12-23 26,886.18 27,022.82 26,814.48 27,016.22 218.4M
2021-12-22 26,667.18 26,827.93 26,541.23 26,827.93 282.8M
2021-12-21 26,431.10 26,653.30 26,298.91 26,653.30 259.1M
2021-12-20 26,004.91 26,245.99 25,783.03 26,177.76 381.4M
2021-12-17 26,588.67 26,680.94 26,351.99 26,611.41 574.7M
2021-12-16 27,040.66 27,040.66 26,706.76 26,782.44 503.6M
2021-12-15 26,660.82 26,782.64 26,613.27 26,666.08 396.5M
2021-12-14 26,653.90 26,747.48 26,521.16 26,556.67 394.0M
2021-12-13 26,795.33 26,946.55 26,512.73 26,551.02 408.2M
2021-12-10 26,664.64 26,905.68 26,660.17 26,721.98 341.5M
2021-12-09 26,786.82 26,896.44 26,689.56 26,817.38 436.6M
2021-12-08 27,041.15 27,155.94 26,751.93 26,751.93 363.9M
2021-12-07 26,725.31 27,170.89 26,715.35 27,137.98 419.1M
2021-12-06 26,152.73 26,525.84 26,035.81 26,498.07 443.9M
2021-12-03 26,233.11 26,283.98 25,825.85 25,938.52 456.4M
2021-12-02 26,100.44 26,235.75 25,882.95 26,005.40 519.7M
2021-12-01 26,039.43 26,426.06 25,986.94 26,371.92 501.6M
2021-11-30 25,658.75 26,084.74 25,517.71 25,814.34 795.7M
2021-11-29 26,226.88 26,329.94 25,967.37 26,041.55 584.9M
2021-11-26 26,303.18 26,442.80 25,852.99 25,852.99 903.0M
2021-11-25 27,215.71 27,301.51 27,041.62 27,098.83 1,051.6M
2021-11-24 27,013.40 27,147.62 26,797.45 27,109.30 1,721.9M
2021-11-23 27,157.62 27,252.15 26,912.45 26,939.40 1,184.4M
2021-11-22 27,272.87 27,440.14 27,199.08 27,382.87 2,015.2M
2021-11-19 27,754.60 27,817.18 27,163.99 27,337.46 795.9M
2021-11-18 27,815.58 27,873.87 27,595.19 27,661.82 370.5M
2021-11-17 27,840.26 27,884.21 27,779.82 27,824.94 415.4M
2021-11-16 27,932.04 27,968.91 27,801.06 27,804.93 510.2M
2021-11-15 27,700.98 27,877.89 27,680.14 27,868.13 442.4M
2021-11-12 27,639.31 27,736.53 27,578.90 27,732.39 480.5M
2021-11-11 27,535.33 27,653.98 27,480.65 27,633.20 312.1M
2021-11-10 27,527.34 27,601.26 27,418.26 27,561.00 397.4M
2021-11-09 27,661.66 27,718.56 27,441.27 27,441.27 364.2M
2021-11-08 27,809.41 27,832.54 27,711.09 27,711.09 493.0M
2021-11-05 27,525.92 27,866.87 27,520.63 27,795.93 755.3M
2021-11-04 27,517.71 27,550.29 27,404.89 27,522.05 620.8M
2021-11-03 27,168.20 27,377.87 27,140.65 27,377.87 373.3M
2021-11-02 27,172.87 27,237.51 27,097.28 27,189.63 413.3M
2021-11-01 27,020.30 27,303.01 27,004.51 27,206.00 416.8M
2021-10-29 26,753.45 26,895.61 26,628.59 26,875.96 564.0M
2021-10-28 26,821.39 26,938.41 26,761.74 26,890.35 748.5M
2021-10-27 26,877.54 26,943.84 26,758.75 26,806.19 375.2M
2021-10-26 26,877.09 27,049.32 26,834.51 26,970.95 340.3M
2021-10-25 26,596.00 26,822.94 26,572.89 26,815.79 381.6M
2021-10-22 26,582.11 26,682.25 26,551.21 26,571.73 257.4M
2021-10-21 26,449.59 26,630.76 26,385.51 26,525.15 299.3M
2021-10-20 26,274.05 26,608.61 26,256.18 26,581.77 392.7M
2021-10-19 26,299.62 26,387.34 26,256.22 26,332.99 378.2M
2021-10-18 26,332.00 26,385.90 26,156.42 26,268.62 413.0M
2021-10-15 26,437.90 26,550.49 26,349.17 26,489.18 603.0M
2021-10-14 26,122.76 26,317.39 26,078.66 26,277.57 413.1M
2021-10-13 25,928.34 26,046.02 25,858.49 25,958.69 330.0M
2021-10-12 25,636.15 25,990.02 25,596.81 25,990.02 327.4M
2021-10-11 25,996.53 26,051.54 25,804.76 25,930.46 369.4M
2021-10-08 26,023.00 26,095.29 25,936.85 26,051.01 383.7M
2021-10-07 25,934.35 26,047.54 25,761.22 25,992.29 474.8M
2021-10-06 25,782.28 25,783.56 25,330.09 25,605.73 536.9M
2021-10-05 25,531.27 25,956.02 25,520.17 25,956.02 534.4M
2021-10-04 25,540.60 25,721.97 25,411.28 25,460.80 360.7M
2021-10-01 25,305.64 25,739.65 25,276.17 25,615.31 451.6M
2021-09-30 25,901.41 25,938.14 25,557.91 25,683.81 519.5M
2021-09-29 25,727.28 25,826.17 25,577.49 25,736.85 500.9M
2021-09-28 26,156.37 26,223.41 25,573.25 25,573.25 490.2M
2021-09-27 26,159.28 26,186.59 26,010.21 26,132.24 474.5M
2021-09-24 26,021.97 26,081.89 25,920.83 25,968.84 356.0M
2021-09-23 25,894.88 26,087.58 25,853.79 26,081.13 411.9M
2021-09-22 25,529.10 25,717.46 25,431.55 25,717.46 357.9M
2021-09-21 25,210.03 25,436.48 25,169.26 25,353.36 342.1M
2021-09-20 25,355.02 25,396.31 24,941.19 25,048.26 471.6M
2021-09-17 26,118.95 26,161.74 25,709.56 25,709.56 696.2M
2021-09-16 25,916.92 26,104.66 25,913.57 25,963.93 359.5M
2021-09-15 26,050.59 26,060.21 25,688.18 25,762.10 400.0M
2021-09-14 25,943.96 26,130.21 25,916.38 26,027.07 332.4M
2021-09-13 25,794.08 26,011.19 25,793.27 25,925.73 333.6M
2021-09-10 25,961.52 25,990.89 25,642.69 25,686.47 374.5M
2021-09-09 25,715.56 26,002.18 25,642.63 25,909.83 291.7M
2021-09-08 25,948.67 26,064.10 25,717.07 25,876.89 341.1M
2021-09-07 26,245.31 26,268.54 26,038.11 26,073.73 243.8M
2021-09-06 26,129.18 26,298.33 26,121.31 26,263.43 215.6M
2021-09-03 26,221.16 26,261.12 25,970.69 26,064.78 299.5M
2021-09-02 26,171.95 26,263.32 26,151.42 26,233.38 275.5M
2021-09-01 26,186.00 26,397.76 26,094.95 26,181.66 368.5M
2021-08-31 26,050.92 26,205.01 25,895.25 26,009.29 353.3M
2021-08-30 26,061.99 26,074.34 25,943.96 26,024.27 148.4M
2021-08-27 25,857.84 26,012.86 25,813.82 26,006.63 197.9M
2021-08-26 25,963.22 26,049.06 25,834.75 25,861.52 249.3M
2021-08-25 26,030.87 26,061.62 25,966.37 26,060.27 233.9M
2021-08-24 26,151.08 26,152.35 25,896.18 26,027.91 223.8M
2021-08-23 26,120.96 26,179.85 25,935.70 26,046.03 235.8M
2021-08-20 25,906.31 25,936.62 25,706.55 25,918.27 274.4M
2021-08-19 26,037.93 26,050.29 25,715.64 25,928.78 353.3M
2021-08-18 26,224.68 26,376.44 26,157.86 26,357.21 256.8M
2021-08-17 26,330.50 26,330.50 26,161.25 26,224.79 295.7M
2021-08-16 26,487.91 26,607.99 26,391.79 26,448.76 241.1M
2021-08-13 26,569.50 26,687.97 26,539.07 26,652.56 227.2M
2021-08-12 26,483.43 26,574.91 26,438.56 26,557.84 315.7M
2021-08-11 26,268.82 26,480.20 26,219.32 26,457.06 375.9M
2021-08-10 26,155.18 26,288.64 26,142.24 26,201.21 232.4M
2021-08-09 26,012.24 26,156.61 26,010.08 26,139.43 270.8M
2021-08-06 25,678.97 26,035.05 25,652.22 26,000.28 424.2M
2021-08-05 25,496.19 25,671.65 25,492.00 25,665.55 274.1M
2021-08-04 25,478.16 25,551.67 25,350.04 25,490.22 286.7M
2021-08-03 25,415.34 25,476.70 25,275.77 25,356.15 287.5M
2021-08-02 25,535.52 25,679.87 25,351.60 25,351.60 304.4M
2021-07-30 25,427.80 25,504.39 25,348.31 25,363.02 395.4M
2021-07-29 25,362.77 25,540.91 25,313.23 25,516.46 291.9M
2021-07-28 25,099.99 25,295.86 25,060.24 25,261.67 334.3M
2021-07-27 25,224.64 25,260.94 25,004.42 25,086.55 306.9M
2021-07-26 24,994.46 25,296.40 24,972.16 25,296.40 335.5M
2021-07-23 24,935.52 25,159.59 24,912.43 25,124.91 290.8M
2021-07-22 24,798.01 24,986.62 24,734.54 24,805.21 296.1M
2021-07-21 24,248.27 24,682.25 24,231.30 24,675.61 356.0M
2021-07-20 24,107.86 24,234.07 23,817.66 24,107.33 348.5M
2021-07-19 24,512.84 24,531.42 23,834.55 23,965.92 521.3M
2021-07-16 24,918.38 24,998.81 24,686.11 24,792.78 334.8M
2021-07-15 25,085.26 25,102.73 24,832.50 24,875.50 273.8M
2021-07-14 25,109.97 25,319.74 25,098.31 25,194.33 241.9M
2021-07-13 25,321.69 25,327.14 25,082.08 25,156.65 299.3M
2021-07-12 25,118.50 25,302.09 24,968.97 25,283.20 251.0M
2021-07-09 24,753.90 25,079.87 24,750.75 25,051.82 363.3M
2021-07-08 25,135.18 25,145.92 24,463.61 24,641.47 565.8M
2021-07-07 25,314.18 25,435.80 25,165.95 25,284.99 365.7M
2021-07-06 25,445.67 25,451.92 25,163.35 25,227.92 365.4M
2021-07-05 25,270.55 25,512.59 25,162.70 25,441.34 188.1M
2021-07-02 25,342.25 25,389.07 25,230.95 25,282.41 242.4M
2021-07-01 25,256.77 25,407.51 25,039.91 25,286.06 288.4M
2021-06-30 25,350.92 25,400.69 24,954.11 25,102.04 379.0M
2021-06-29 25,247.33 25,467.87 25,247.33 25,357.36 308.2M
2021-06-28 25,504.41 25,572.48 25,227.10 25,227.10 279.4M
2021-06-25 25,457.00 25,517.40 25,422.44 25,510.50 243.5M
2021-06-24 25,149.72 25,428.80 25,119.76 25,422.22 327.9M
2021-06-23 25,354.49 25,409.65 25,077.14 25,077.14 263.8M
2021-06-22 25,428.30 25,428.78 25,208.37 25,315.57 259.6M
2021-06-21 24,903.25 25,397.72 24,903.25 25,397.72 317.5M
2021-06-18 25,670.08 25,747.02 25,217.13 25,218.16 731.0M
2021-06-17 25,686.53 25,794.42 25,670.66 25,713.60 371.6M
2021-06-16 25,806.75 25,826.72 25,699.24 25,767.54 314.2M
2021-06-15 25,828.07 25,839.82 25,645.30 25,736.75 306.9M
2021-06-14 25,789.01 25,863.15 25,687.53 25,757.83 274.1M
2021-06-11 25,655.79 25,739.52 25,607.79 25,717.42 245.9M
2021-06-10 25,755.57 25,769.32 25,517.20 25,638.19 321.8M
2021-06-09 25,845.44 25,880.37 25,692.37 25,741.75 263.9M
2021-06-08 25,843.25 25,926.66 25,704.57 25,809.16 381.6M
2021-06-07 25,555.99 25,829.43 25,515.47 25,824.71 402.5M
2021-06-04 25,448.84 25,570.46 25,442.01 25,570.46 344.7M
2021-06-03 25,358.68 25,478.72 25,201.14 25,452.33 337.0M
2021-06-02 25,281.16 25,407.83 25,255.95 25,379.69 288.1M
2021-06-01 25,272.66 25,553.39 25,268.18 25,321.82 368.3M
2021-05-31 25,170.57 25,278.91 25,148.85 25,170.55 228.5M
2021-05-28 25,095.56 25,186.17 25,043.08 25,169.39 339.2M
2021-05-27 24,712.65 25,102.89 24,708.15 25,056.19 636.9M
2021-05-26 24,958.25 24,996.16 24,682.14 24,778.04 408.7M
2021-05-25 24,950.35 25,009.43 24,881.48 24,892.90 384.1M
2021-05-24 24,851.41 24,968.72 24,792.24 24,891.24 313.6M
2021-05-21 24,769.73 24,975.00 24,716.53 24,975.00 462.1M
2021-05-20 24,607.86 24,702.11 24,396.74 24,702.11 387.8M
2021-05-19 24,622.58 24,772.06 24,260.22 24,486.69 458.3M
2021-05-18 25,053.83 25,113.85 24,817.65 24,880.45 439.5M
2021-05-17 24,846.39 24,928.58 24,713.14 24,862.68 409.9M
2021-05-14 24,624.46 24,766.09 24,430.30 24,766.09 405.4M
2021-05-13 24,235.33 24,564.33 23,898.05 24,486.01 434.9M
2021-05-12 24,439.96 24,535.38 24,253.64 24,452.93 482.2M
2021-05-11 24,613.92 24,618.81 24,261.77 24,396.01 520.0M
2021-05-10 24,724.02 24,812.50 24,651.38 24,802.90 502.2M
2021-05-07 24,630.14 24,640.96 24,420.26 24,612.04 436.0M
2021-05-06 24,552.06 24,676.53 24,371.04 24,495.07 732.7M
2021-05-05 24,158.54 24,473.23 24,105.91 24,463.89 383.0M
2021-05-04 24,463.92 24,515.99 23,943.83 23,977.53 445.3M
2021-05-03 24,196.26 24,465.76 24,146.67 24,419.97 311.7M
2021-04-30 24,325.64 24,395.88 24,086.41 24,141.16 464.2M
2021-04-29 24,547.59 24,551.90 24,151.48 24,278.20 439.2M
2021-04-28 24,525.85 24,554.58 24,358.88 24,459.57 357.4M
2021-04-27 24,514.59 24,537.06 24,345.84 24,473.06 296.0M
2021-04-26 24,425.99 24,547.38 24,321.50 24,513.84 318.6M
2021-04-23 24,277.79 24,395.82 24,226.97 24,386.09 252.5M
2021-04-22 24,252.19 24,413.98 24,176.01 24,398.41 299.1M
2021-04-21 24,193.62 24,267.98 23,916.97 24,161.38 360.2M
2021-04-20 24,697.77 24,732.35 24,048.39 24,088.65 456.7M
2021-04-19 24,733.48 24,804.83 24,656.85 24,691.46 324.8M
2021-04-16 24,554.50 24,767.02 24,526.20 24,744.38 395.0M
2021-04-15 24,600.93 24,641.02 24,469.76 24,528.69 317.4M
2021-04-14 24,630.75 24,631.31 24,435.35 24,574.74 326.1M
2021-04-13 24,486.23 24,639.20 24,461.64 24,600.35 354.0M
2021-04-12 24,403.96 24,577.73 24,340.62 24,457.18 269.6M
2021-04-09 24,613.80 24,677.55 24,429.41 24,429.41 374.6M
2021-04-08 24,855.19 24,876.11 24,532.14 24,576.51 474.8M
2021-04-07 24,762.08 24,834.93 24,602.49 24,740.73 333.3M
2021-04-06 24,926.24 24,939.00 24,745.86 24,761.12 434.5M
2021-04-01 24,730.95 24,754.51 24,655.82 24,710.00 367.0M
2021-03-31 24,677.07 24,777.97 24,636.54 24,648.56 434.9M
2021-03-30 24,536.53 24,708.37 24,469.24 24,636.39 462.4M
2021-03-29 24,426.36 24,485.50 24,327.66 24,421.40 377.3M
2021-03-26 24,389.69 24,426.86 24,265.88 24,393.26 457.7M
2021-03-25 24,149.42 24,264.86 23,993.47 24,218.55 453.7M
2021-03-24 23,970.14 24,217.22 23,934.20 24,208.66 395.2M
2021-03-23 24,212.50 24,217.92 24,023.90 24,113.86 464.5M
2021-03-22 24,074.96 24,286.18 24,028.92 24,262.84 448.9M
2021-03-19 24,013.89 24,369.67 23,967.38 24,199.42 1,238.4M
2021-03-18 24,433.71 24,459.14 24,258.89 24,360.49 624.1M
2021-03-17 24,276.99 24,350.33 24,197.87 24,281.05 500.2M
2021-03-16 24,255.70 24,318.70 24,182.79 24,261.12 547.8M
2021-03-15 24,216.73 24,425.23 24,054.43 24,139.45 519.6M
2021-03-12 24,097.78 24,179.85 24,019.99 24,113.22 583.3M
2021-03-11 24,023.57 24,221.78 24,023.57 24,121.37 749.1M
2021-03-10 23,794.37 23,958.05 23,735.64 23,925.96 599.9M
2021-03-09 23,691.49 23,869.57 23,631.59 23,816.50 609.6M
2021-03-08 23,174.40 23,730.18 23,068.16 23,681.57 660.5M
2021-03-05 22,955.06 23,289.64 22,873.60 22,965.63 599.0M
2021-03-04 22,955.18 23,188.25 22,795.55 23,093.10 505.1M
2021-03-03 23,218.27 23,352.98 22,824.03 23,046.77 610.1M
2021-03-02 23,177.43 23,326.05 23,083.55 23,083.55 444.5M
2021-03-01 23,123.23 23,272.30 23,077.93 23,264.86 475.9M
2021-02-26 22,723.57 23,027.08 22,677.82 22,848.58 561.5M
2021-02-25 23,264.60 23,292.37 23,054.57 23,063.55 696.0M
2021-02-24 22,903.75 23,133.14 22,869.65 23,098.15 879.1M
2021-02-23 23,101.56 23,174.30 22,635.06 22,939.38 509.0M
2021-02-22 22,999.64 23,044.89 22,841.71 23,009.18 377.4M
2021-02-19 22,935.06 23,186.59 22,851.60 23,136.31 451.4M
2021-02-18 23,196.18 23,278.34 22,881.53 22,921.83 385.3M
2021-02-17 23,384.42 23,452.93 23,122.45 23,178.56 391.6M
2021-02-16 23,631.07 23,641.42 23,422.76 23,440.81 372.7M
2021-02-15 23,628.94 23,652.45 23,561.80 23,604.31 438.0M
2021-02-12 23,290.61 23,410.60 23,059.05 23,410.60 355.0M
2021-02-11 23,287.88 23,369.38 23,254.61 23,307.24 391.6M
2021-02-10 23,413.16 23,414.12 23,133.61 23,264.68 449.6M
2021-02-09 23,482.30 23,482.30 23,258.53 23,300.49 435.7M
2021-02-08 23,280.56 23,512.99 23,231.47 23,425.92 677.1M
2021-02-05 22,988.37 23,276.22 22,937.04 23,083.42 763.3M
2021-02-04 22,561.50 22,982.11 22,481.06 22,900.55 585.7M
2021-02-03 22,444.17 22,737.50 22,378.07 22,527.90 788.3M
2021-02-02 21,956.87 22,151.69 21,956.35 22,066.87 385.4M
2021-02-01 21,737.03 21,883.29 21,618.50 21,825.51 320.8M
2021-01-29 21,569.94 21,786.49 21,520.72 21,572.53 430.7M
2021-01-28 21,470.49 21,941.14 21,311.51 21,916.50 421.3M
2021-01-27 21,922.66 21,985.33 21,420.89 21,662.73 460.6M
2021-01-26 21,710.34 22,044.39 21,655.18 21,987.00 370.5M
2021-01-25 22,237.14 22,250.33 21,666.71 21,735.95 444.5M
2021-01-22 22,253.07 22,259.28 21,925.76 22,088.36 455.9M
2021-01-21 22,789.57 22,835.89 22,424.78 22,428.93 407.7M
2021-01-20 22,569.50 22,664.76 22,502.84 22,650.78 380.5M
2021-01-19 22,635.96 22,650.32 22,427.93 22,441.72 386.4M
2021-01-18 22,257.69 22,515.99 22,239.21 22,498.89 335.1M
2021-01-15 22,632.87 22,747.87 22,242.77 22,381.35 434.3M
2021-01-14 22,742.70 22,879.50 22,637.72 22,637.72 405.2M
2021-01-13 22,611.22 22,811.95 22,574.10 22,743.65 388.3M
2021-01-12 22,787.34 22,820.62 22,557.73 22,646.07 459.4M
2021-01-11 22,703.55 22,804.43 22,502.18 22,722.01 359.0M
2021-01-08 22,946.06 23,003.56 22,700.80 22,793.94 447.8M
2021-01-07 22,823.64 22,852.34 22,622.10 22,746.08 476.8M
2021-01-06 22,364.33 22,792.93 22,218.08 22,734.32 672.1M
2021-01-05 22,223.44 22,354.82 22,105.95 22,200.60 381.9M
2021-01-04 22,398.06 22,493.24 22,228.45 22,315.87 432.6M