FTSE MIB Net Lux Index (FTFTSEMIBN)

FTFTSEMIBN
🏛️ 이탈리아 →
42,554.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 42,378.37 42,421.60 42,369.05 42,390.47 0.0K
09:05 42,394.12 42,433.10 42,385.76 42,433.10 0.0K
09:10 42,431.77 42,446.71 42,427.78 42,443.06 0.0K
09:15 42,443.85 42,479.20 42,443.38 42,479.20 0.0K
09:20 42,481.36 42,534.39 42,471.56 42,534.00 0.0K
09:25 42,534.59 42,568.46 42,518.10 42,568.46 0.0K
09:30 42,580.61 42,580.61 42,549.89 42,571.63 0.0K
09:35 42,570.98 42,573.22 42,555.18 42,560.17 0.0K
09:40 42,559.97 42,564.07 42,534.44 42,534.99 0.0K
09:45 42,537.52 42,545.12 42,512.61 42,541.02 0.0K
09:50 42,543.19 42,549.78 42,524.83 42,529.44 0.0K
09:55 42,519.37 42,520.07 42,487.89 42,493.37 0.0K
10:00 42,495.59 42,513.53 42,485.19 42,510.41 0.0K
10:05 42,510.37 42,512.79 42,464.27 42,511.08 0.0K
10:10 42,509.91 42,514.59 42,455.94 42,458.12 0.0K
10:15 42,456.80 42,472.41 42,408.27 42,413.62 0.0K
10:20 42,419.28 42,453.24 42,398.31 42,447.20 0.0K
10:25 42,446.29 42,451.71 42,434.29 42,446.43 0.0K
10:30 42,445.59 42,448.47 42,418.25 42,424.80 0.0K
10:35 42,423.95 42,423.95 42,384.95 42,401.97 0.0K
10:40 42,402.13 42,449.33 42,398.14 42,443.55 0.0K
10:45 42,443.17 42,454.69 42,422.17 42,422.89 0.0K
10:50 42,420.16 42,421.17 42,390.17 42,406.79 0.0K
10:55 42,408.64 42,430.26 42,408.64 42,429.88 0.0K
11:00 42,429.73 42,429.73 42,374.51 42,375.37 0.0K
11:05 42,363.41 42,378.70 42,350.61 42,378.59 0.0K
11:10 42,379.31 42,383.56 42,368.99 42,382.45 0.0K
11:15 42,382.37 42,386.67 42,370.37 42,383.71 0.0K
11:20 42,384.38 42,391.56 42,378.76 42,387.25 0.0K
11:25 42,387.69 42,400.75 42,387.17 42,398.86 0.0K
11:30 42,399.82 42,406.29 42,385.99 42,387.28 0.0K
11:35 42,385.99 42,402.30 42,384.91 42,394.63 0.0K
11:40 42,394.82 42,403.37 42,387.57 42,388.51 0.0K
11:45 42,388.23 42,394.94 42,383.73 42,389.76 0.0K
11:50 42,385.50 42,408.08 42,385.50 42,399.57 0.0K
11:55 42,396.50 42,401.15 42,390.79 42,395.38 0.0K
12:00 42,395.46 42,405.34 42,382.97 42,404.12 0.0K
12:05 42,404.20 42,405.43 42,389.80 42,390.75 0.0K
12:10 42,392.66 42,411.04 42,387.91 42,401.04 0.0K
12:15 42,401.04 42,401.58 42,371.85 42,376.95 0.0K
12:20 42,377.08 42,387.88 42,367.02 42,387.27 0.0K
12:25 42,387.40 42,387.74 42,370.28 42,370.28 0.0K
12:30 42,369.34 42,376.15 42,362.93 42,368.15 0.0K
12:35 42,368.31 42,370.64 42,352.88 42,352.88 0.0K
12:40 42,349.64 42,349.64 42,323.51 42,327.77 0.0K
12:45 42,328.18 42,331.91 42,310.03 42,311.75 0.0K
12:50 42,311.91 42,323.16 42,309.27 42,323.16 0.0K
12:55 42,322.07 42,354.45 42,322.07 42,354.45 0.0K
13:00 42,356.06 42,367.79 42,351.99 42,356.79 0.0K
13:05 42,355.20 42,356.48 42,346.81 42,352.23 0.0K
13:10 42,352.83 42,352.83 42,340.93 42,341.18 0.0K
13:15 42,341.57 42,353.19 42,337.88 42,344.53 0.0K
13:20 42,344.12 42,345.63 42,317.96 42,318.82 0.0K
13:25 42,319.48 42,330.09 42,318.43 42,318.43 0.0K
13:30 42,317.65 42,327.08 42,304.18 42,326.66 0.0K
13:35 42,326.18 42,326.23 42,308.95 42,318.76 0.0K
13:40 42,318.86 42,349.28 42,318.86 42,349.15 0.0K
13:45 42,349.44 42,353.04 42,312.94 42,314.16 0.0K
13:50 42,313.55 42,323.07 42,309.71 42,317.58 0.0K
13:55 42,317.05 42,325.62 42,317.05 42,322.28 0.0K
14:00 42,322.42 42,326.41 42,314.11 42,322.69 0.0K
14:05 42,322.20 42,331.75 42,313.57 42,315.16 0.0K
14:10 42,315.31 42,316.19 42,304.54 42,306.62 0.0K
14:15 42,306.52 42,319.75 42,306.52 42,314.09 0.0K
14:20 42,313.04 42,323.74 42,310.41 42,310.41 0.0K
14:25 42,309.13 42,333.07 42,308.47 42,333.01 0.0K
14:30 42,332.28 42,359.21 42,330.86 42,355.22 0.0K
14:35 42,356.59 42,363.93 42,345.05 42,362.00 0.0K
14:40 42,362.39 42,369.02 42,357.56 42,357.56 0.0K
14:45 42,355.39 42,360.61 42,338.52 42,340.30 0.0K
14:50 42,341.44 42,344.33 42,325.97 42,329.47 0.0K
14:55 42,329.47 42,348.75 42,326.01 42,347.57 0.0K
15:00 42,347.39 42,352.53 42,331.57 42,331.80 0.0K
15:05 42,332.69 42,344.27 42,328.78 42,333.10 0.0K
15:10 42,333.06 42,337.16 42,330.03 42,334.39 0.0K
15:15 42,334.99 42,334.99 42,320.55 42,323.45 0.0K
15:20 42,323.45 42,338.50 42,319.98 42,334.53 0.0K
15:25 42,336.00 42,339.87 42,314.04 42,314.46 0.0K
15:30 42,308.60 42,310.53 42,281.06 42,309.33 0.0K
15:35 42,307.83 42,316.76 42,301.68 42,316.76 0.0K
15:40 42,315.24 42,348.79 42,313.01 42,348.01 0.0K
15:45 42,346.25 42,372.73 42,340.64 42,372.33 0.0K
15:50 42,372.62 42,387.14 42,372.59 42,380.13 0.0K
15:55 42,380.75 42,395.23 42,380.75 42,386.74 0.0K
16:00 42,386.85 42,416.24 42,384.93 42,415.74 0.0K
16:05 42,415.21 42,423.76 42,401.50 42,403.23 0.0K
16:10 42,402.80 42,402.80 42,371.99 42,372.61 0.0K
16:15 42,374.20 42,377.92 42,368.57 42,369.88 0.0K
16:20 42,369.78 42,374.42 42,363.20 42,369.84 0.0K
16:25 42,369.51 42,388.90 42,368.75 42,370.60 0.0K
16:30 42,372.60 42,372.60 42,334.91 42,334.91 0.0K
16:35 42,334.83 42,349.20 42,329.72 42,340.17 0.0K
16:40 42,340.11 42,353.00 42,326.54 42,352.44 0.0K
16:45 42,353.24 42,355.63 42,337.20 42,337.20 0.0K
16:50 42,331.16 42,353.71 42,327.54 42,347.19 0.0K
16:55 42,346.80 42,349.22 42,333.71 42,336.39 0.0K
17:00 42,339.51 42,352.29 42,334.94 42,336.87 0.0K
17:05 42,337.06 42,350.77 42,336.69 42,336.69 0.0K
17:10 42,336.61 42,372.44 42,336.61 42,367.70 0.0K
17:15 42,368.30 42,378.80 42,368.00 42,374.86 0.0K
17:20 42,374.68 42,380.58 42,366.77 42,369.16 0.0K
17:25 42,367.97 42,386.67 42,364.92 42,382.65 0.0K
17:35 42,386.29 42,409.71 42,380.95 42,409.71 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음