Hot Features
프리미엄
Intesa Sanpaolo (I06790)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 896.5 | 0.84 | 0.09 | 896.13 | 910.99 | 895.18 | 30 |
| 1732121700 | 895.66 | -0.82 | -0.09 | 896.73 | 897.13 | 895.6 | 33 |
| 1732035300 | 896.48 | -0.92 | -0.10 | 897.93 | 901.03 | 896.18 | 12 |
| 1731948900 | 897.4 | -1.06 | -0.12 | 898.91 | 906.98 | 896.13 | 47 |
| 1731689700 | 898.46 | 0.61 | 0.07 | 898 | 907.8 | 897.79 | 17 |
| 1731603300 | 897.85 | -7.76 | -0.86 | 896.2 | 902.98 | 896.11 | 14 |
| 1731516900 | 905.61 | -2.09 | -0.23 | 907.66 | 908.36 | 904.67 | 22 |
| 1731430500 | 907.7 | -1.57 | -0.17 | 908.69 | 910.01 | 907.7 | 16 |
| 1731344100 | 909.27 | 3.55 | 0.39 | 906.53 | 914.99 | 906.53 | 19 |
| 1731084900 | 905.72 | -0.01 | -0.00 | 905.38 | 906.92 | 905.38 | 0 |
| 1730998500 | 905.73 | 0.36 | 0.04 | 906.54 | 907.01 | 903.75 | 0 |
| 1730912100 | 905.37 | 2.12 | 0.23 | 903.19 | 908.64 | 903.19 | 0 |
| 1730825700 | 903.25 | -1.07 | -0.12 | 904.49 | 904.49 | 902.65 | 9 |
| 1730739300 | 904.32 | 0.54 | 0.06 | 904.03 | 908.69 | 903.42 | 20 |
| 1730480100 | 903.78 | 1.9 | 0.21 | 902.71 | 905.22 | 902.14 | 0 |
| 1730393700 | 901.88 | -1.77 | -0.20 | 902.64 | 920 | 899.66 | 23 |
| 1730307300 | 903.65 | -4.09 | -0.45 | 907.68 | 918.85 | 903.65 | 10 |
| 1730220900 | 907.74 | -2.45 | -0.27 | 910.58 | 930 | 907.6 | 19 |
| 1730134500 | 910.19 | 1.2 | 0.13 | 909.84 | 924.01 | 908.7 | 48 |
| 1729871700 | 908.99 | -16.01 | -1.73 | 910.94 | 918.06 | 908.95 | 12 |
| 1729785300 | 925 | 16.32 | 1.80 | 909.26 | 925 | 909.26 | 10 |
| 1729698900 | 908.68 | -0.14 | -0.02 | 909.2 | 931.99 | 908.68 | 15 |
| 1729612500 | 908.82 | -1.29 | -0.14 | 909.96 | 924.05 | 907.82 | 10 |
| 1729526100 | 910.11 | -3.83 | -0.42 | 913.78 | 929.01 | 910.11 | 30 |
| 1729266900 | 913.94 | 2.19 | 0.24 | 911.85 | 940 | 911.85 | 45 |
| 1729180500 | 911.75 | 1.34 | 0.15 | 910.72 | 919.99 | 909.91 | 65 |
| 1729094100 | 910.41 | 1.46 | 0.16 | 908.91 | 910.47 | 908.52 | 0 |
| 1729007700 | 908.95 | 2.84 | 0.31 | 905.96 | 914.15 | 905.96 | 15 |
| 1728921300 | 906.11 | 0.85 | 0.09 | 905.56 | 906.66 | 905.37 | 0 |
| 1728662100 | 905.26 | 0.08 | 0.01 | 905.44 | 913.56 | 904.31 | 64 |
| 1728575700 | 905.18 | 0.69 | 0.08 | 905.01 | 909.25 | 903.52 | 27 |
| 1728489300 | 904.49 | 0.94 | 0.10 | 903.32 | 909.99 | 903.32 | 12 |
| 1728402900 | 903.55 | -1.12 | -0.12 | 903.71 | 905 | 903.37 | 10 |
| 1728316500 | 904.67 | -0.18 | -0.02 | 905.21 | 906.81 | 902.72 | 5 |
| 1728057300 | 904.85 | -1.95 | -0.22 | 907.43 | 910.98 | 904.04 | 23 |
| 1727970900 | 906.8 | -1.12 | -0.12 | 907.94 | 910.99 | 905.6 | 31 |
| 1727884500 | 907.92 | -1.28 | -0.14 | 909.45 | 913.99 | 907.67 | 27 |
| 1727798100 | 909.2 | 1.23 | 0.14 | 908.41 | 910.2 | 908.02 | 0 |
| 1727711700 | 907.97 | -0.12 | -0.01 | 907.61 | 911.34 | 906.45 | 10 |
| 1727452500 | 908.09 | 1.98 | 0.22 | 906.25 | 909.48 | 906.23 | 5 |
| 1727366100 | 906.11 | 2.36 | 0.26 | 904.6 | 911.15 | 904.52 | 11 |
| 1727279700 | 903.75 | -2.52 | -0.28 | 906.15 | 907.89 | 903.51 | 3 |
| 1727193300 | 906.27 | 2.67 | 0.30 | 904.3 | 914.77 | 903.83 | 35 |
| 1727106900 | 903.6 | 2.64 | 0.29 | 901.02 | 904.44 | 900.67 | 7 |
| 1726847700 | 900.96 | -2.24 | -0.25 | 903.24 | 907.98 | 900.96 | 6 |
| 1726761300 | 903.2 | 2.89 | 0.32 | 901.13 | 903.33 | 900.9 | 15 |
| 1726674900 | 900.31 | -1.25 | -0.14 | 901.92 | 902.99 | 899.96 | 70 |
| 1726588500 | 901.56 | 0.11 | 0.01 | 902.13 | 904 | 900.89 | 15 |
| 1726502100 | 901.45 | 2.58 | 0.29 | 899.47 | 901.49 | 899.16 | 0 |
| 1726242900 | 898.87 | 1.43 | 0.16 | 897.84 | 908.98 | 897.84 | 40 |
| 1726156500 | 897.44 | -2.11 | -0.23 | 900.9 | 901.07 | 897.43 | 34 |
| 1726070100 | 899.55 | 1.96 | 0.22 | 898.31 | 901.22 | 897.71 | 8 |
| 1725983700 | 897.59 | -0.46 | -0.05 | 898.16 | 898.48 | 896.89 | 0 |
| 1725897300 | 898.05 | 2.07 | 0.23 | 897.25 | 898.05 | 895.28 | 0 |
| 1725638100 | 895.98 | 0.58 | 0.06 | 895.14 | 910.98 | 894.88 | 5 |
| 1725551700 | 895.4 | 0.88 | 0.10 | 894.78 | 905 | 894.78 | 45 |
| 1725465300 | 894.52 | 0.87 | 0.10 | 892.88 | 894.86 | 892.88 | 0 |
| 1725378900 | 893.65 | 1.09 | 0.12 | 892.76 | 913.95 | 891.82 | 10 |
| 1725292500 | 892.56 | -0.6 | -0.07 | 893.66 | 903 | 892.4 | 20 |
| 1725033300 | 893.16 | -0.51 | -0.06 | 893.93 | 894.76 | 892.79 | 0 |
| 1724946900 | 893.67 | 0.21 | 0.02 | 893.78 | 928.21 | 892.5 | 11 |
| 1724860500 | 893.46 | 0.97 | 0.11 | 893.07 | 893.79 | 893.01 | 0 |
| 1724774100 | 892.49 | -0.53 | -0.06 | 893.06 | 893.22 | 891.99 | 0 |
| 1724687700 | 893.02 | -0.42 | -0.05 | 893.83 | 910.47 | 892.17 | 18 |
| 1724428500 | 893.44 | 2.6 | 0.29 | 891.27 | 904 | 891.18 | 8 |
| 1724342100 | 890.84 | -1.62 | -0.18 | 892.73 | 904.99 | 890.6 | 10 |
