Hot Features
프리미엄
Intesa Sanpaolo (I06791)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 935.11 | 1.21 | 0.13 | 934.85 | 935.92 | 933.9 | 0 |
| 1738947300 | 933.9 | -0.12 | -0.01 | 934.62 | 935.51 | 932.89 | 0 |
| 1738860900 | 934.02 | -2.34 | -0.25 | 936.92 | 936.92 | 934.02 | 22 |
| 1738774500 | 936.36 | 1.63 | 0.17 | 934.26 | 936.46 | 934.04 | 10 |
| 1738688100 | 934.73 | 1.26 | 0.13 | 933.22 | 934.73 | 932.34 | 0 |
| 1738601700 | 933.47 | 1.25 | 0.13 | 932.04 | 934.33 | 931.61 | 15 |
| 1738342500 | 932.22 | 2.31 | 0.25 | 930.16 | 932.64 | 930.04 | 0 |
| 1738256100 | 929.91 | 4.35 | 0.47 | 925.9 | 930.19 | 925.9 | 0 |
| 1738169700 | 925.56 | 0.52 | 0.06 | 924.13 | 925.79 | 923.56 | 0 |
| 1738083300 | 925.04 | 2.22 | 0.24 | 922.99 | 926.46 | 922.99 | 42 |
| 1737996900 | 922.82 | 2.13 | 0.23 | 922.13 | 926.08 | 922.13 | 0 |
| 1737737700 | 920.69 | -1.68 | -0.18 | 922.09 | 922.32 | 919.84 | 0 |
| 1737651300 | 922.37 | -0.39 | -0.04 | 923.35 | 923.66 | 921.68 | 3 |
| 1737564900 | 922.76 | -3.09 | -0.33 | 925.47 | 926.19 | 922.47 | 10 |
| 1737478500 | 925.85 | 0.77 | 0.08 | 923.64 | 925.85 | 923.6 | 25 |
| 1737392100 | 925.08 | -0.91 | -0.10 | 925.85 | 925.85 | 923.74 | 0 |
| 1737132900 | 925.99 | 3.23 | 0.35 | 924.68 | 926.41 | 924.48 | 0 |
| 1737046500 | 922.76 | 2.03 | 0.22 | 920.72 | 922.76 | 919.45 | 0 |
| 1736960100 | 920.73 | 4.93 | 0.54 | 917.37 | 920.76 | 916.3 | 0 |
| 1736873700 | 915.8 | -0.76 | -0.08 | 916.55 | 916.86 | 915.21 | 0 |
| 1736787300 | 916.56 | -0.33 | -0.04 | 916.38 | 917.39 | 915.65 | 0 |
| 1736528100 | 916.89 | -5.24 | -0.57 | 920.34 | 920.73 | 916.88 | 1 |
| 1736441700 | 922.13 | -0.86 | -0.09 | 922.45 | 923.21 | 921.98 | 20 |
| 1736355300 | 922.99 | -2.63 | -0.28 | 924.72 | 924.72 | 920.8 | 0 |
| 1736268900 | 925.62 | 1.26 | 0.14 | 924.11 | 926.43 | 923.81 | 0 |
| 1736182500 | 924.36 | -2.39 | -0.26 | 926.33 | 926.37 | 923.25 | 0 |
| 1735923300 | 926.75 | -0.64 | -0.07 | 927.24 | 927.94 | 926.74 | 0 |
| 1735836900 | 927.39 | 3.37 | 0.36 | 926.33 | 927.98 | 925.62 | 0 |
| 1735577700 | 924.02 | 2.11 | 0.23 | 922.18 | 924.02 | 922.13 | 0 |
| 1735318500 | 921.91 | -0.16 | -0.02 | 921.73 | 922.19 | 920.52 | 0 |
| 1734972900 | 922.07 | 0.08 | 0.01 | 921.65 | 922.96 | 921.55 | 70 |
| 1734713700 | 921.99 | 1.06 | 0.12 | 919.26 | 922.25 | 919.26 | 10 |
| 1734627300 | 920.93 | -2.37 | -0.26 | 921.86 | 921.86 | 919.8 | 10 |
| 1734540900 | 923.3 | -1.05 | -0.11 | 924.58 | 924.64 | 922.75 | 0 |
| 1734454500 | 924.35 | -1.8 | -0.19 | 924.79 | 925.58 | 923.21 | 0 |
| 1734368100 | 926.15 | -0.27 | -0.03 | 926.4 | 926.56 | 924.99 | 0 |
| 1734108900 | 926.42 | -2.63 | -0.28 | 928.2 | 928.73 | 926.42 | 0 |
| 1734022500 | 929.05 | -0.86 | -0.09 | 929.98 | 930.84 | 928.65 | 0 |
| 1733936100 | 929.91 | -1.02 | -0.11 | 930.78 | 931.14 | 929.64 | 0 |
| 1733849700 | 930.93 | -0.23 | -0.02 | 930.68 | 931.11 | 930.14 | 0 |
| 1733763300 | 931.16 | 0.31 | 0.03 | 931.24 | 931.82 | 930.37 | 0 |
| 1733504100 | 930.85 | -0.78 | -0.08 | 931.9 | 932.65 | 930.78 | 1 |
| 1733417700 | 931.63 | 1.19 | 0.13 | 930.81 | 932.25 | 930.74 | 0 |
| 1733331300 | 930.44 | -1.45 | -0.16 | 931.16 | 931.29 | 929.62 | 0 |
| 1733244900 | 931.89 | -0.56 | -0.06 | 933.16 | 933.25 | 931.66 | 3 |
| 1733158500 | 932.45 | 1.16 | 0.12 | 931.23 | 933.21 | 930.99 | 10 |
| 1732899300 | 931.29 | 1.31 | 0.14 | 929.27 | 931.29 | 929.01 | 0 |
| 1732812900 | 929.98 | 3.41 | 0.37 | 927.82 | 929.98 | 927.51 | 0 |
| 1732726500 | 926.57 | -0.47 | -0.05 | 926.24 | 927.16 | 925.5 | 0 |
| 1732640100 | 927.04 | -1.38 | -0.15 | 927.43 | 928.37 | 926.68 | 10 |
| 1732553700 | 928.42 | 0.88 | 0.09 | 927.87 | 928.87 | 926.2 | 0 |
| 1732294500 | 927.54 | 4.5 | 0.49 | 923.88 | 928.89 | 923.76 | 0 |
| 1732208100 | 923.04 | 0.58 | 0.06 | 922.59 | 924.11 | 921.85 | 21 |
| 1732121700 | 922.46 | -0.7 | -0.08 | 923.73 | 924.33 | 922.1 | 3 |
| 1732035300 | 923.16 | -0.25 | -0.03 | 924.83 | 926.28 | 922.83 | 0 |
| 1731948900 | 923.41 | -2.16 | -0.23 | 925.66 | 925.68 | 921.88 | 0 |
| 1731689700 | 925.57 | 0.74 | 0.08 | 925.3 | 926.72 | 924.81 | 0 |
| 1731603300 | 924.83 | -11.48 | -1.23 | 922.29 | 925.64 | 922.29 | 0 |
| 1731516900 | 936.31 | -0.43 | -0.05 | 937.43 | 937.91 | 935.37 | 0 |
| 1731430500 | 936.74 | -2.89 | -0.31 | 938.43 | 939.04 | 936.72 | 0 |
| 1731344100 | 939.63 | 3.69 | 0.39 | 937.19 | 939.87 | 937.19 | 0 |
