Industria de Diseno Textil SA (ITX.MC) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 57.88 | 58.24 | 57.40 | 57.60 | -0.48% | 991,125 |
| 2026-08-13 | 57.84 | 58.54 | 57.84 | 57.88 | -0.03% | 933,170 |
| 2026-08-12 | 58.82 | 58.88 | 57.70 | 57.90 | -1.66% | 1,120,674 |
| 2026-08-11 | 58.78 | 59.42 | 58.78 | 58.88 | -0.37% | 888,642 |
| 2026-08-10 | 58.78 | 59.16 | 58.38 | 59.10 | +0.75% | 867,044 |
| 2026-08-07 | 58.78 | 59.14 | 58.64 | 58.66 | -0.24% | 1,038,972 |
| 2026-08-06 | 58.64 | 59.32 | 58.64 | 58.80 | +0.51% | 1,532,823 |
| 2026-08-05 | 58.32 | 59.02 | 57.96 | 58.50 | +0.55% | 1,922,190 |
| 2026-08-04 | 58.06 | 58.44 | 57.08 | 58.18 | +0.73% | 1,802,902 |
| 2026-08-03 | 56.88 | 58.26 | 56.72 | 57.76 | +2.34% | 1,433,631 |
| 2026-07-31 | 57.50 | 57.66 | 56.22 | 56.44 | -1.81% | 1,661,374 |
| 2026-07-30 | 56.08 | 57.48 | 56.08 | 57.48 | +1.81% | 1,582,834 |
| 2026-07-29 | 57.20 | 57.38 | 55.18 | 56.46 | -0.63% | 1,520,285 |
| 2026-07-28 | 55.62 | 57.00 | 55.62 | 56.82 | +2.42% | 1,478,179 |
| 2026-07-27 | 55.50 | 56.52 | 55.40 | 55.48 | +1.87% | 1,624,929 |
| 2026-07-24 | 53.60 | 54.60 | 53.52 | 54.46 | +1.11% | 982,435 |
| 2026-07-23 | 54.30 | 54.92 | 53.70 | 53.86 | -1.36% | 1,701,614 |
| 2026-07-22 | 54.04 | 54.78 | 53.72 | 54.60 | +0.92% | 1,248,037 |
| 2026-07-21 | 53.40 | 54.12 | 53.10 | 54.10 | +1.24% | 1,939,254 |
| 2026-07-20 | 53.38 | 53.98 | 53.18 | 53.44 | -0.56% | 1,550,320 |
| 2026-07-17 | 53.82 | 54.28 | 53.40 | 53.74 | -0.99% | 1,526,228 |
| 2026-07-16 | 54.06 | 54.28 | 53.36 | 54.28 | +0.37% | 1,170,521 |
| 2026-07-15 | 53.60 | 54.14 | 52.90 | 54.08 | +0.67% | 1,165,322 |
| 2026-07-14 | 53.96 | 53.96 | 52.96 | 53.72 | -1.97% | 1,694,522 |
| 2026-07-13 | 54.66 | 55.22 | 54.46 | 54.80 | -0.29% | 758,408 |
| 2026-07-10 | 55.64 | 55.80 | 54.94 | 54.96 | -0.79% | 967,844 |
| 2026-07-09 | 54.92 | 55.64 | 54.66 | 55.40 | +2.29% | 1,072,866 |
| 2026-07-08 | 56.28 | 56.30 | 54.02 | 54.16 | -4.04% | 2,144,684 |
| 2026-07-07 | 56.32 | 57.10 | 56.08 | 56.44 | +0.82% | 2,208,813 |
| 2026-07-06 | 57.30 | 57.72 | 55.98 | 55.98 | -2.13% | 1,176,060 |
| 2026-07-03 | 56.78 | 57.26 | 56.14 | 57.20 | +0.92% | 799,316 |
| 2026-07-02 | 55.54 | 56.84 | 55.54 | 56.68 | +1.69% | 1,247,736 |
| 2026-07-01 | 55.18 | 55.84 | 54.70 | 55.74 | +1.12% | 1,370,720 |
| 2026-06-30 | 55.48 | 55.68 | 54.82 | 55.12 | -0.51% | 1,500,751 |
| 2026-06-29 | 56.00 | 56.08 | 54.58 | 55.40 | -1.07% | 1,337,789 |
| 2026-06-26 | 56.38 | 56.86 | 55.56 | 56.00 | -0.92% | 1,146,218 |
| 2026-06-25 | 56.00 | 56.86 | 55.42 | 56.52 | +1.33% | 2,173,533 |
| 2026-06-24 | 54.78 | 55.78 | 54.78 | 55.78 | +1.12% | 1,395,499 |
| 2026-06-23 | 55.00 | 55.30 | 54.80 | 55.16 | +0.00% | 1,651,380 |
| 2026-06-22 | 55.42 | 55.68 | 55.12 | 55.16 | -1.04% | 1,718,968 |
| 2026-06-19 | 56.24 | 56.40 | 55.64 | 55.74 | -1.35% | 3,931,102 |
| 2026-06-18 | 56.46 | 56.50 | 55.64 | 56.50 | +0.11% | 2,116,368 |
| 2026-06-17 | 55.94 | 56.50 | 55.76 | 56.44 | +0.89% | 1,998,934 |
| 2026-06-16 | 56.66 | 56.66 | 55.92 | 55.94 | -1.24% | 1,202,639 |
| 2026-06-15 | 56.90 | 57.32 | 56.42 | 56.64 | +1.25% | 1,860,621 |
| 2026-06-12 | 56.26 | 57.00 | 55.80 | 55.94 | +1.12% | 2,198,229 |
| 2026-06-11 | 54.78 | 56.14 | 54.70 | 55.32 | +0.55% | 1,502,805 |
| 2026-06-10 | 56.00 | 56.08 | 54.84 | 55.02 | -1.22% | 1,844,668 |
| 2026-06-09 | 54.58 | 56.20 | 54.40 | 55.70 | +2.09% | 1,904,410 |
| 2026-06-08 | 55.06 | 55.16 | 54.24 | 54.56 | -0.80% | 1,459,316 |
| 2026-06-05 | 55.00 | 55.90 | 54.26 | 55.00 | +1.74% | 2,194,966 |
| 2026-06-04 | 54.24 | 54.94 | 53.74 | 54.06 | +1.12% | 2,132,700 |
| 2026-06-03 | 55.00 | 55.82 | 53.46 | 53.46 | +1.48% | 3,666,884 |
| 2026-06-02 | 52.82 | 53.78 | 52.46 | 52.68 | +0.00% | 1,357,304 |
| 2026-06-01 | 53.08 | 54.04 | 52.36 | 52.68 | -1.16% | 1,473,951 |
| 2026-05-29 | 54.28 | 54.28 | 53.30 | 53.30 | -0.86% | 3,466,743 |
| 2026-05-28 | 53.10 | 54.10 | 52.66 | 53.76 | +1.43% | 1,924,893 |
| 2026-05-27 | 51.60 | 53.22 | 51.60 | 53.00 | +3.23% | 2,405,273 |
| 2026-05-26 | 51.62 | 51.72 | 51.16 | 51.34 | -0.50% | 928,245 |
| 2026-05-25 | 51.26 | 51.88 | 51.26 | 51.60 | +1.61% | 829,257 |
| 2026-05-22 | 51.06 | 51.14 | 50.62 | 50.78 | +0.79% | 1,158,778 |
| 2026-05-21 | 50.74 | 50.86 | 49.86 | 50.38 | -0.71% | 1,473,013 |
| 2026-05-20 | 49.58 | 51.02 | 49.26 | 50.74 | +1.85% | 1,345,274 |
| 2026-05-19 | 50.36 | 50.66 | 49.82 | 49.82 | -0.68% | 1,378,402 |
| 2026-05-18 | 48.75 | 50.34 | 48.74 | 50.16 | +1.37% | 1,603,413 |
| 2026-05-15 | 49.00 | 49.58 | 48.76 | 49.48 | +0.45% | 4,358,472 |
| 2026-05-14 | 49.62 | 49.67 | 49.18 | 49.26 | +0.43% | 1,244,828 |
| 2026-05-13 | 48.69 | 49.17 | 48.29 | 49.05 | +1.18% | 3,598,288 |
| 2026-05-12 | 49.52 | 49.52 | 48.48 | 48.48 | -2.88% | 4,152,391 |
| 2026-05-11 | 51.24 | 51.26 | 49.85 | 49.92 | -2.73% | 2,139,919 |
| 2026-05-08 | 52.06 | 52.26 | 51.16 | 51.32 | -2.58% | 2,435,379 |
| 2026-05-07 | 53.04 | 53.38 | 52.34 | 52.68 | +0.46% | 2,203,273 |
| 2026-05-06 | 50.88 | 53.28 | 50.76 | 52.44 | +3.97% | 5,705,110 |
| 2026-05-05 | 49.17 | 50.50 | 49.14 | 50.44 | +2.13% | 10,398,434 |
| 2026-05-04 | 51.02 | 51.04 | 49.15 | 49.39 | -2.35% | 2,496,394 |
| 2026-04-30 | 50.10 | 50.86 | 49.91 | 50.58 | -0.12% | 3,573,305 |
| 2026-04-29 | 51.04 | 51.06 | 50.16 | 50.64 | -2.35% | 1,270,793 |
| 2026-04-28 | 52.42 | 52.62 | 51.86 | 51.86 | -0.50% | 1,228,124 |
| 2026-04-27 | 52.82 | 53.20 | 52.12 | 52.12 | -0.84% | 1,564,450 |
| 2026-04-24 | 52.76 | 53.22 | 52.14 | 52.56 | -1.79% | 5,638,984 |
| 2026-04-23 | 52.60 | 53.84 | 52.50 | 53.52 | +0.87% | 7,102,084 |
| 2026-04-22 | 53.96 | 53.96 | 52.76 | 53.06 | -1.56% | 1,636,577 |
| 2026-04-21 | 54.46 | 55.08 | 53.90 | 53.90 | -0.77% | 2,866,523 |
| 2026-04-20 | 54.34 | 54.60 | 54.12 | 54.32 | -1.27% | 1,259,118 |
| 2026-04-17 | 53.30 | 55.24 | 53.00 | 55.02 | +3.62% | 4,252,938 |
| 2026-04-16 | 53.22 | 53.50 | 52.88 | 53.10 | +0.53% | 2,199,781 |
| 2026-04-15 | 53.10 | 53.40 | 52.36 | 52.82 | -0.45% | 2,764,208 |
| 2026-04-14 | 53.42 | 53.52 | 52.80 | 53.06 | +0.26% | 1,742,155 |
| 2026-04-13 | 53.26 | 53.44 | 52.46 | 52.92 | -2.00% | 1,260,584 |
| 2026-04-10 | 53.36 | 54.38 | 53.26 | 54.00 | +1.16% | 2,560,377 |
| 2026-04-09 | 52.62 | 53.38 | 52.40 | 53.38 | +0.64% | 2,260,855 |
| 2026-04-08 | 54.24 | 54.24 | 52.38 | 53.04 | +5.70% | 3,213,204 |
| 2026-04-07 | 50.64 | 51.82 | 50.16 | 50.18 | -1.22% | 2,090,124 |
| 2026-04-02 | 50.04 | 50.80 | 49.86 | 50.80 | -1.09% | 1,577,937 |
| 2026-04-01 | 50.38 | 51.38 | 50.22 | 51.36 | +4.31% | 1,987,923 |
| 2026-03-31 | 49.67 | 49.75 | 49.00 | 49.24 | -0.40% | 3,113,173 |
| 2026-03-30 | 49.47 | 50.04 | 49.06 | 49.44 | -0.12% | 2,606,672 |
| 2026-03-27 | 50.46 | 50.56 | 48.98 | 49.50 | -1.94% | 2,450,262 |
| 2026-03-26 | 50.14 | 51.06 | 49.96 | 50.48 | +0.16% | 2,070,285 |
| 2026-03-25 | 50.66 | 50.80 | 50.28 | 50.40 | +1.16% | 2,034,521 |
| 2026-03-24 | 50.42 | 50.66 | 49.42 | 49.82 | -0.56% | 1,807,022 |
| 2026-03-23 | 50.00 | 51.98 | 49.23 | 50.10 | -0.91% | 3,499,053 |
| 2026-03-20 | 51.22 | 51.22 | 50.04 | 50.56 | -0.47% | 6,759,055 |
| 2026-03-19 | 50.76 | 51.02 | 50.00 | 50.80 | -2.19% | 3,714,114 |
| 2026-03-18 | 51.56 | 52.10 | 51.12 | 51.94 | +1.05% | 3,216,452 |
| 2026-03-17 | 51.50 | 52.30 | 51.40 | 51.40 | -0.12% | 2,490,240 |
| 2026-03-16 | 51.88 | 51.98 | 51.14 | 51.46 | -0.31% | 1,833,453 |
| 2026-03-13 | 52.14 | 52.62 | 50.96 | 51.62 | -1.83% | 2,876,839 |
| 2026-03-12 | 52.90 | 53.16 | 51.88 | 52.58 | -0.30% | 3,252,193 |
| 2026-03-11 | 55.08 | 55.20 | 52.56 | 52.74 | +0.53% | 3,575,575 |
| 2026-03-10 | 51.94 | 52.50 | 51.40 | 52.46 | +3.27% | 3,085,638 |
| 2026-03-09 | 50.08 | 51.16 | 49.82 | 50.80 | -2.08% | 3,800,431 |
| 2026-03-06 | 53.38 | 53.40 | 51.58 | 51.88 | -2.15% | 2,955,437 |
| 2026-03-05 | 54.84 | 54.88 | 52.80 | 53.02 | -0.45% | 2,048,714 |
| 2026-03-04 | 51.48 | 53.56 | 51.04 | 53.26 | +3.02% | 3,027,542 |
| 2026-03-03 | 53.82 | 53.90 | 51.38 | 51.70 | -4.44% | 4,113,991 |
| 2026-03-02 | 53.60 | 54.80 | 53.50 | 54.10 | -4.79% | 3,020,169 |
| 2026-02-27 | 57.50 | 57.96 | 56.22 | 56.82 | -1.08% | 2,390,707 |
| 2026-02-26 | 57.08 | 57.48 | 56.76 | 57.44 | +1.02% | 1,234,410 |
| 2026-02-25 | 57.66 | 57.88 | 56.58 | 56.86 | -1.18% | 2,192,668 |
| 2026-02-24 | 57.40 | 58.10 | 57.16 | 57.54 | +0.17% | 1,296,169 |
| 2026-02-23 | 57.60 | 57.90 | 57.16 | 57.44 | -0.38% | 1,118,151 |
| 2026-02-20 | 58.00 | 58.10 | 57.20 | 57.66 | -0.45% | 1,521,429 |
| 2026-02-19 | 57.80 | 58.28 | 57.52 | 57.92 | +0.28% | 1,044,421 |
| 2026-02-18 | 57.28 | 57.86 | 56.82 | 57.76 | +1.26% | 1,092,987 |
| 2026-02-17 | 56.94 | 57.44 | 56.78 | 57.04 | +0.42% | 1,674,644 |
| 2026-02-16 | 57.00 | 57.22 | 56.42 | 56.80 | -0.46% | 1,046,595 |
| 2026-02-13 | 58.00 | 58.02 | 56.90 | 57.06 | -0.70% | 1,481,419 |
| 2026-02-12 | 57.18 | 57.64 | 57.18 | 57.46 | +0.81% | 1,381,075 |
| 2026-02-11 | 56.90 | 57.06 | 56.38 | 57.00 | +0.11% | 1,594,486 |
| 2026-02-10 | 57.84 | 57.90 | 56.84 | 56.94 | -0.84% | 2,917,040 |
| 2026-02-09 | 57.08 | 57.42 | 56.54 | 57.42 | +0.49% | 1,158,860 |
| 2026-02-06 | 56.06 | 57.14 | 55.68 | 57.14 | +0.78% | 1,474,425 |
| 2026-02-05 | 57.88 | 58.14 | 56.36 | 56.70 | +0.18% | 1,839,017 |
| 2026-02-04 | 54.76 | 56.76 | 54.76 | 56.60 | +3.36% | 2,490,408 |
| 2026-02-03 | 55.66 | 55.68 | 54.52 | 54.76 | -1.33% | 1,219,424 |
| 2026-02-02 | 55.08 | 55.84 | 55.00 | 55.50 | +0.91% | 1,595,738 |
| 2026-01-30 | 54.02 | 55.18 | 54.02 | 55.00 | +1.66% | 3,853,210 |
| 2026-01-29 | 54.10 | 54.58 | 53.82 | 54.10 | -0.04% | 1,217,358 |
| 2026-01-28 | 54.36 | 54.80 | 54.08 | 54.12 | -0.55% | 1,360,360 |
| 2026-01-27 | 54.36 | 54.44 | 53.82 | 54.42 | +0.15% | 2,870,346 |
| 2026-01-26 | 55.00 | 55.04 | 54.26 | 54.34 | -1.20% | 1,904,054 |
| 2026-01-23 | 55.44 | 55.44 | 54.78 | 55.00 | -0.51% | 1,456,264 |
| 2026-01-22 | 55.90 | 55.90 | 54.88 | 55.28 | -0.32% | 1,572,368 |
| 2026-01-21 | 55.56 | 55.88 | 55.14 | 55.46 | -0.07% | 1,242,461 |
| 2026-01-20 | 55.50 | 55.84 | 55.22 | 55.50 | -0.82% | 1,375,962 |
| 2026-01-19 | 55.06 | 56.22 | 55.02 | 55.96 | +0.18% | 1,106,511 |
| 2026-01-16 | 55.52 | 56.08 | 55.22 | 55.86 | +0.36% | 1,802,112 |
| 2026-01-15 | 56.00 | 56.24 | 55.22 | 55.66 | -1.07% | 2,558,875 |
| 2026-01-14 | 57.70 | 57.70 | 56.26 | 56.26 | -1.51% | 2,065,665 |
| 2026-01-13 | 57.30 | 57.72 | 56.86 | 57.12 | -0.17% | 1,121,025 |
| 2026-01-12 | 56.62 | 57.30 | 56.46 | 57.22 | +1.35% | 1,265,750 |
| 2026-01-09 | 56.70 | 56.96 | 56.10 | 56.46 | -0.56% | 2,574,969 |
| 2026-01-08 | 57.00 | 57.24 | 56.06 | 56.78 | -0.73% | 1,758,924 |
| 2026-01-07 | 57.60 | 57.74 | 56.70 | 57.20 | +0.28% | 3,660,700 |
| 2026-01-06 | 55.82 | 57.18 | 55.50 | 57.04 | +1.46% | 1,769,768 |
| 2026-01-05 | 56.52 | 56.72 | 55.64 | 56.22 | -0.21% | 1,589,145 |
| 2026-01-02 | 56.50 | 56.68 | 55.92 | 56.34 | +0.00% | 1,369,365 |
| 2025-12-31 | 56.42 | 56.56 | 56.26 | 56.34 | -0.49% | 579,762 |
| 2025-12-30 | 56.14 | 56.72 | 56.08 | 56.62 | +0.71% | 1,906,511 |
| 2025-12-29 | 55.94 | 56.38 | 55.90 | 56.22 | +0.25% | 973,222 |
| 2025-12-24 | 56.12 | 56.32 | 56.00 | 56.08 | -0.07% | 157,890 |
| 2025-12-23 | 56.04 | 56.36 | 55.96 | 56.12 | -0.07% | 1,319,905 |
| 2025-12-22 | 55.52 | 56.36 | 55.34 | 56.16 | +0.93% | 1,994,238 |
| 2025-12-19 | 56.44 | 56.90 | 55.60 | 55.64 | -1.00% | 3,661,582 |
| 2025-12-18 | 55.10 | 56.38 | 54.94 | 56.20 | +2.55% | 2,314,470 |
| 2025-12-17 | 54.76 | 54.88 | 54.50 | 54.80 | +0.44% | 2,454,211 |
| 2025-12-16 | 54.64 | 55.06 | 54.32 | 54.56 | -0.07% | 3,038,317 |
| 2025-12-15 | 56.00 | 56.10 | 54.32 | 54.60 | -2.08% | 2,422,248 |
| 2025-12-12 | 55.32 | 56.10 | 55.18 | 55.76 | +1.23% | 1,817,138 |
| 2025-12-11 | 55.00 | 55.86 | 54.60 | 55.08 | +0.69% | 3,541,912 |
| 2025-12-10 | 54.16 | 54.86 | 53.98 | 54.70 | +0.74% | 2,158,088 |
| 2025-12-09 | 53.92 | 54.30 | 53.28 | 54.30 | +0.74% | 2,193,399 |
| 2025-12-08 | 54.88 | 55.02 | 53.82 | 53.90 | -1.75% | 1,507,182 |
| 2025-12-05 | 55.00 | 55.24 | 54.32 | 54.86 | +0.04% | 2,208,470 |
| 2025-12-04 | 53.50 | 54.86 | 53.20 | 54.84 | +2.66% | 3,512,040 |
| 2025-12-03 | 51.00 | 54.10 | 51.00 | 53.42 | +8.86% | 7,392,316 |
| 2025-12-02 | 49.34 | 49.87 | 48.44 | 49.07 | -0.45% | 4,157,053 |
| 2025-12-01 | 48.07 | 49.32 | 48.05 | 49.29 | +2.16% | 1,764,734 |
| 2025-11-28 | 48.00 | 48.42 | 47.96 | 48.25 | +0.42% | 954,990 |
| 2025-11-27 | 47.99 | 48.28 | 47.90 | 48.05 | +0.00% | 1,611,608 |
| 2025-11-26 | 47.98 | 48.08 | 47.30 | 48.05 | +1.07% | 1,573,366 |
| 2025-11-25 | 46.64 | 47.55 | 46.50 | 47.54 | +1.73% | 1,266,923 |
| 2025-11-24 | 47.47 | 47.52 | 46.60 | 46.73 | +0.41% | 11,144,790 |
| 2025-11-21 | 46.68 | 47.09 | 46.27 | 46.54 | -1.98% | 1,854,593 |
| 2025-11-20 | 47.58 | 47.80 | 47.33 | 47.48 | +0.32% | 1,506,640 |
| 2025-11-19 | 46.61 | 47.59 | 46.61 | 47.33 | +1.59% | 1,606,061 |
| 2025-11-18 | 46.50 | 46.66 | 46.11 | 46.59 | -0.98% | 2,311,656 |
| 2025-11-17 | 48.26 | 48.45 | 46.98 | 47.05 | -3.45% | 1,375,692 |
| 2025-11-14 | 48.52 | 48.87 | 48.34 | 48.73 | -0.41% | 1,436,379 |
| 2025-11-13 | 49.95 | 49.95 | 48.86 | 48.93 | -1.87% | 1,634,352 |
| 2025-11-12 | 49.88 | 50.16 | 49.66 | 49.86 | +0.06% | 1,628,271 |
| 2025-11-11 | 48.87 | 49.99 | 48.31 | 49.83 | +2.98% | 2,678,666 |
| 2025-11-10 | 48.05 | 48.71 | 47.93 | 48.39 | +1.79% | 1,580,013 |
| 2025-11-07 | 48.00 | 48.04 | 47.18 | 47.54 | -0.34% | 1,239,773 |
| 2025-11-06 | 47.74 | 48.40 | 47.61 | 47.70 | -0.50% | 1,263,143 |
| 2025-11-05 | 47.06 | 48.16 | 46.87 | 47.94 | +1.18% | 14,876,490 |
| 2025-11-04 | 46.88 | 47.62 | 46.07 | 47.38 | -0.19% | 8,446,393 |
| 2025-11-03 | 47.73 | 48.19 | 47.39 | 47.47 | -0.90% | 1,317,880 |
| 2025-10-31 | 47.85 | 48.05 | 47.62 | 47.90 | +0.06% | 1,206,423 |
| 2025-10-30 | 48.08 | 48.26 | 47.38 | 47.87 | -2.74% | 1,472,575 |
| 2025-10-29 | 49.60 | 50.02 | 49.11 | 49.22 | -0.87% | 1,275,853 |
| 2025-10-28 | 50.28 | 50.32 | 49.57 | 49.65 | -1.14% | 1,146,765 |
| 2025-10-27 | 49.80 | 50.22 | 49.59 | 50.22 | +1.05% | 1,427,425 |
| 2025-10-24 | 49.00 | 49.70 | 48.92 | 49.70 | +1.89% | 1,596,715 |
| 2025-10-23 | 48.66 | 48.91 | 48.35 | 48.78 | +0.39% | 926,602 |
| 2025-10-22 | 48.88 | 49.03 | 48.59 | 48.59 | -0.84% | 17,056,359 |
| 2025-10-21 | 48.97 | 49.31 | 48.73 | 49.00 | +0.47% | 6,077,174 |
| 2025-10-20 | 48.66 | 48.98 | 48.36 | 48.77 | +1.04% | 2,150,516 |
| 2025-10-17 | 47.88 | 48.29 | 47.43 | 48.27 | +0.06% | 1,534,631 |
| 2025-10-16 | 47.81 | 48.24 | 47.43 | 48.24 | +0.71% | 1,392,220 |
| 2025-10-15 | 47.60 | 47.97 | 47.47 | 47.90 | +1.01% | 1,388,321 |
| 2025-10-14 | 47.13 | 47.63 | 47.06 | 47.42 | -0.15% | 3,420,016 |
| 2025-10-13 | 47.26 | 47.77 | 47.22 | 47.49 | +1.11% | 1,267,760 |
| 2025-10-10 | 47.70 | 48.20 | 46.90 | 46.97 | -0.74% | 1,426,016 |
| 2025-10-09 | 48.14 | 48.36 | 47.18 | 47.32 | -1.56% | 1,416,961 |
| 2025-10-08 | 48.57 | 48.86 | 47.95 | 48.07 | -1.39% | 2,549,194 |
| 2025-10-07 | 48.35 | 49.09 | 48.30 | 48.75 | +0.85% | 2,582,352 |
| 2025-10-06 | 48.55 | 48.96 | 48.18 | 48.34 | -0.02% | 1,852,618 |
| 2025-10-03 | 48.14 | 48.65 | 48.05 | 48.35 | +1.15% | 4,067,221 |
| 2025-10-02 | 48.11 | 48.57 | 47.80 | 47.80 | -0.42% | 2,454,593 |
| 2025-10-01 | 46.98 | 48.07 | 46.75 | 48.00 | +2.19% | 2,947,179 |
| 2025-09-30 | 45.72 | 46.99 | 45.60 | 46.97 | +2.67% | 2,805,278 |
| 2025-09-29 | 45.59 | 45.87 | 45.31 | 45.75 | +0.97% | 1,630,714 |
| 2025-09-26 | 44.56 | 45.38 | 44.48 | 45.31 | +1.87% | 1,756,225 |
| 2025-09-25 | 44.55 | 44.87 | 44.37 | 44.48 | +0.32% | 4,829,587 |
| 2025-09-24 | 44.83 | 44.84 | 44.34 | 44.34 | -1.27% | 1,684,873 |
| 2025-09-23 | 45.40 | 45.40 | 44.65 | 44.91 | -0.20% | 1,663,736 |
| 2025-09-22 | 45.80 | 45.85 | 45.00 | 45.00 | -1.98% | 1,417,496 |
| 2025-09-19 | 45.90 | 46.32 | 45.89 | 45.91 | -0.30% | 5,472,584 |
| 2025-09-18 | 45.81 | 46.17 | 45.51 | 46.05 | +0.72% | 1,255,754 |
| 2025-09-17 | 46.01 | 46.35 | 45.70 | 45.72 | +0.75% | 2,298,855 |
| 2025-09-16 | 46.46 | 46.53 | 45.38 | 45.38 | -2.20% | 1,876,205 |
| 2025-09-15 | 46.29 | 46.54 | 46.06 | 46.40 | +0.43% | 4,316,791 |
| 2025-09-12 | 46.59 | 46.59 | 45.74 | 46.20 | -0.94% | 2,426,611 |
| 2025-09-11 | 45.85 | 46.64 | 45.48 | 46.64 | +2.66% | 3,318,786 |
| 2025-09-10 | 45.00 | 45.92 | 44.92 | 45.43 | +6.52% | 4,958,656 |
| 2025-09-09 | 42.87 | 43.39 | 42.51 | 42.65 | -0.51% | 2,450,349 |
| 2025-09-08 | 42.03 | 42.87 | 41.97 | 42.87 | +1.90% | 1,084,548 |
| 2025-09-05 | 42.60 | 42.79 | 41.86 | 42.07 | -1.41% | 1,675,953 |
| 2025-09-04 | 42.32 | 42.93 | 42.24 | 42.67 | +1.07% | 1,235,462 |
| 2025-09-03 | 41.50 | 42.23 | 41.38 | 42.22 | +2.38% | 1,394,567 |
| 2025-09-02 | 42.05 | 42.19 | 41.24 | 41.24 | -2.21% | 1,897,937 |
| 2025-09-01 | 42.30 | 42.50 | 41.93 | 42.17 | -0.07% | 1,053,765 |
| 2025-08-29 | 43.30 | 43.36 | 42.20 | 42.20 | -2.68% | 1,448,486 |
| 2025-08-28 | 43.67 | 43.84 | 43.35 | 43.36 | -0.41% | 830,127 |
| 2025-08-27 | 43.45 | 43.73 | 43.35 | 43.54 | +0.18% | 4,023,354 |
| 2025-08-26 | 43.31 | 43.98 | 43.29 | 43.46 | -0.39% | 2,926,851 |
| 2025-08-25 | 43.91 | 44.09 | 43.58 | 43.63 | -0.86% | 579,141 |
| 2025-08-22 | 43.31 | 44.17 | 43.31 | 44.01 | +1.34% | 1,030,228 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 9월 (+10.29%). 가장 약한 달: 3월 (-9.68%). 일별 데이터 3년치(2024–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Industria de Diseno Textil SA (ITX.MC)의 최근 종가는 얼마입니까?
2026-08-14 기준 57.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
ITX.MC의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 59.42, 최저 41.24 (2026-08-14 기준).
Industria de Diseno Textil SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ITX.MC의 가장 강한 달은 9월(평균 +10.29%), 가장 약한 달은 3월(평균 -9.68%)였습니다. 일별 데이터 3년치(2024–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
3년(2024–2026). Closelook 데이터 레이크의 일봉 563개로 계산.