Hot Features
프리미엄
Intesa Sanpaolo (I06792)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 971.05 | 6.04 | 0.63 | 969.36 | 972.51 | 968.53 | 0 |
| 1737046500 | 965.01 | 2.01 | 0.21 | 963.7 | 966.53 | 962.85 | 0 |
| 1736960100 | 963 | 13.53 | 1.43 | 951.26 | 963 | 950.02 | 0 |
| 1736873700 | 949.47 | 2.68 | 0.28 | 948.99 | 951.39 | 947.66 | 1 |
| 1736787300 | 946.79 | 4.88 | 0.52 | 942.54 | 946.79 | 940.35 | 0 |
| 1736528100 | 941.91 | -2.2 | -0.23 | 942.04 | 946.09 | 941.45 | 0 |
| 1736441700 | 944.11 | 2.99 | 0.32 | 938.37 | 944.3 | 937.79 | 0 |
| 1736355300 | 941.12 | -3.16 | -0.33 | 943.59 | 944.23 | 936.45 | 0 |
| 1736268900 | 944.28 | 2.87 | 0.30 | 937.61 | 945.67 | 935.85 | 0 |
| 1736182500 | 941.41 | 6.95 | 0.74 | 937.96 | 941.6 | 933.61 | 0 |
| 1735923300 | 934.46 | -2.58 | -0.28 | 936.82 | 937.58 | 933.9 | 0 |
| 1735836900 | 937.04 | 4.38 | 0.47 | 937.54 | 937.73 | 929.56 | 0 |
| 1735577700 | 932.66 | 2.07 | 0.22 | 929.76 | 933.96 | 929.32 | 0 |
| 1735318500 | 930.59 | 5.56 | 0.60 | 926.68 | 930.66 | 926.68 | 0 |
| 1734972900 | 925.03 | -0.96 | -0.10 | 924.75 | 925.43 | 923.13 | 0 |
| 1734713700 | 925.99 | -1.75 | -0.19 | 922.19 | 926.17 | 920.17 | 0 |
| 1734627300 | 927.74 | -2.48 | -0.27 | 924.44 | 928.44 | 924.36 | 0 |
| 1734540900 | 930.22 | -1.42 | -0.15 | 931.99 | 933.1 | 929.57 | 0 |
| 1734454500 | 931.64 | -3.87 | -0.41 | 932.5 | 934.03 | 931.64 | 0 |
| 1734368100 | 935.51 | -4.58 | -0.49 | 940.06 | 940.06 | 933.67 | 0 |
| 1734108900 | 940.09 | 2.76 | 0.29 | 940.09 | 942.51 | 939.76 | 0 |
| 1734022500 | 937.33 | -5.81 | -0.62 | 941.96 | 941.96 | 937.33 | 10 |
| 1733936100 | 943.14 | 0.08 | 0.01 | 944.26 | 946 | 941.6 | 0 |
| 1733849700 | 943.06 | -2.48 | -0.26 | 943.15 | 944.6 | 942.38 | 10 |
| 1733763300 | 945.54 | 1.76 | 0.19 | 946.66 | 947.35 | 944.64 | 0 |
| 1733504100 | 943.78 | 0.67 | 0.07 | 944.67 | 947.21 | 942.83 | 0 |
| 1733417700 | 943.11 | 8.56 | 0.92 | 936 | 943.11 | 936 | 0 |
| 1733331300 | 934.55 | 2.09 | 0.22 | 933.51 | 936.58 | 933.3 | 0 |
| 1733244900 | 932.46 | 1.92 | 0.21 | 932.5 | 935.01 | 931.77 | 0 |
| 1733158500 | 930.54 | 0.01 | 0.00 | 929.43 | 934.42 | 927.22 | 0 |
| 1732899300 | 930.53 | 0.52 | 0.06 | 928.35 | 931.3 | 926.36 | 0 |
| 1732812900 | 930.01 | 2.14 | 0.23 | 928.39 | 930.12 | 927.45 | 0 |
| 1732726500 | 927.87 | -2.58 | -0.28 | 927.22 | 928.41 | 924.39 | 0 |
| 1732640100 | 930.45 | -6.08 | -0.65 | 932.87 | 934.33 | 930.27 | 0 |
| 1732553700 | 936.53 | 3.95 | 0.42 | 935.42 | 936.96 | 931.71 | 0 |
| 1732294500 | 932.58 | 0.37 | 0.04 | 935.07 | 935.07 | 927.71 | 0 |
| 1732208100 | 932.21 | 0.04 | 0.00 | 931.44 | 933.02 | 927.74 | 0 |
| 1732121700 | 932.17 | -1.54 | -0.16 | 935.16 | 935.87 | 931.41 | 0 |
| 1732035300 | 933.71 | -5.39 | -0.57 | 941.61 | 941.61 | 927.86 | 0 |
| 1731948900 | 939.1 | 3.64 | 0.39 | 937.24 | 939.91 | 936.21 | 0 |
| 1731689700 | 935.46 | 3.47 | 0.37 | 932.03 | 938.31 | 931.79 | 0 |
| 1731603300 | 931.99 | 5.15 | 0.56 | 928.09 | 932.7 | 925.35 | 0 |
| 1731516900 | 926.84 | -4.79 | -0.51 | 930.83 | 932.56 | 924.29 | 0 |
| 1731430500 | 931.63 | -10.21 | -1.08 | 937.56 | 939.14 | 931.63 | 0 |
| 1731344100 | 941.84 | 5.22 | 0.56 | 940.53 | 943.91 | 940.28 | 0 |
| 1731084900 | 936.62 | -6.13 | -0.65 | 940.08 | 941.59 | 936.07 | 0 |
| 1730998500 | 942.75 | 1.9 | 0.20 | 945.33 | 948.13 | 942.3 | 0 |
| 1730912100 | 940.85 | -11.76 | -1.23 | 952.22 | 958.44 | 939.71 | 0 |
| 1730825700 | 952.61 | -1.39 | -0.15 | 953.49 | 954.86 | 951.03 | 0 |
| 1730739300 | 954 | 0.37 | 0.04 | 952.21 | 957.11 | 951.9 | 0 |
| 1730480100 | 953.63 | 8.5 | 0.90 | 948.53 | 953.83 | 948.24 | 0 |
| 1730393700 | 945.13 | -4.27 | -0.45 | 942.51 | 947.31 | 941.75 | 5 |
| 1730307300 | 949.4 | -4.64 | -0.49 | 953.04 | 954.57 | 949.15 | 0 |
| 1730220900 | 954.04 | -5.28 | -0.55 | 961.45 | 962.12 | 954.04 | 0 |
| 1730134500 | 959.32 | 5.18 | 0.54 | 956.96 | 959.32 | 952.94 | 0 |
| 1729871700 | 954.14 | -1.34 | -0.14 | 954.58 | 957.21 | 952.53 | 0 |
| 1729785300 | 955.48 | 1.39 | 0.15 | 955.44 | 960.58 | 955.28 | 0 |
| 1729698900 | 954.09 | -4.83 | -0.50 | 960.41 | 962.36 | 954.09 | 0 |
| 1729612500 | 958.92 | -3.93 | -0.41 | 960.78 | 961.91 | 954.9 | 0 |
| 1729526100 | 962.85 | -4.95 | -0.51 | 965.61 | 967.53 | 962.85 | 0 |
