Hot Features
프리미엄
INTESA SANPAOLO (I07070)
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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 998.23 | -5.28 | -0.53 | 1001.24 | 1001.24 | 995.79 | 76 |
| 1732640100 | 1003.51 | 2.74 | 0.27 | 1000.48 | 1003.51 | 1000.48 | 33 |
| 1732553700 | 1000.77 | 2.13 | 0.21 | 999.16 | 1003.85 | 997.18 | 48 |
| 1732294500 | 998.64 | 2.18 | 0.22 | 998.24 | 1000.97 | 996.49 | 80 |
| 1732208100 | 996.46 | -1.59 | -0.16 | 997.68 | 997.95 | 994.83 | 45 |
| 1732121700 | 998.05 | -3.26 | -0.33 | 999.34 | 1000.19 | 996.11 | 20 |
| 1732035300 | 1001.31 | -4.47 | -0.44 | 1005.26 | 1005.69 | 998.45 | 76 |
| 1731948900 | 1005.78 | 4.87 | 0.49 | 1005.05 | 1006.08 | 1000.04 | 108 |
| 1731689700 | 1000.91 | 0.24 | 0.02 | 999.08 | 1002.03 | 999.08 | 38 |
| 1731603300 | 1000.67 | -0.74 | -0.07 | 1001.74 | 1002.16 | 999.15 | 76 |
| 1731516900 | 1001.41 | 5.79 | 0.58 | 1002.82 | 1006.66 | 999.65 | 97 |
| 1731430500 | 995.62 | 3.17 | 0.32 | 990.26 | 999.26 | 990.26 | 90 |
| 1731344100 | 992.45 | 0.93 | 0.09 | 992.74 | 993.54 | 990.91 | 35 |
| 1731084900 | 991.52 | 1.49 | 0.15 | 992.71 | 998 | 989.08 | 53 |
| 1730998500 | 990.03 | 8.57 | 0.87 | 989.27 | 990.95 | 987.06 | 54 |
| 1730912100 | 981.46 | -8.29 | -0.84 | 988.03 | 988.67 | 978.93 | 65 |
| 1730825700 | 989.75 | 0.04 | 0.00 | 990.27 | 990.8 | 987.74 | 123 |
| 1730739300 | 989.71 | 2.24 | 0.23 | 988.73 | 990.42 | 987.78 | 50 |
| 1730480100 | 987.47 | 1.48 | 0.15 | 989.58 | 989.58 | 985.23 | 8 |
| 1730393700 | 985.99 | -4.11 | -0.42 | 991.49 | 991.49 | 983.37 | 142 |
| 1730307300 | 990.1 | 0 | 0.00 | 990.08 | 990.45 | 987.25 | 29 |
| 1730220900 | 990.1 | -1.24 | -0.13 | 992.96 | 993.28 | 989.85 | 48 |
| 1730134500 | 991.34 | -1.16 | -0.12 | 994.74 | 994.74 | 990.71 | 20 |
| 1729871700 | 992.5 | 1.57 | 0.16 | 991.86 | 995.24 | 991.27 | 57 |
| 1729785300 | 990.93 | 2.89 | 0.29 | 993 | 994.44 | 989.93 | 46 |
| 1729698900 | 988.04 | -3.96 | -0.40 | 989.79 | 998.41 | 988.04 | 55 |
| 1729612500 | 992 | -0.47 | -0.05 | 993.06 | 993.28 | 989.8 | 68 |
| 1729526100 | 992.47 | -0.05 | -0.01 | 995.89 | 995.89 | 990.6 | 35 |
| 1729266900 | 992.52 | 0.73 | 0.07 | 994.09 | 994.25 | 992 | 44 |
| 1729180500 | 991.79 | 0.61 | 0.06 | 994.54 | 994.57 | 990.68 | 88 |
| 1729094100 | 991.18 | -0.77 | -0.08 | 992.6 | 993.24 | 989.5 | 61 |
| 1729007700 | 991.95 | 0.45 | 0.05 | 991.01 | 992.44 | 990.24 | 20 |
| 1728921300 | 991.5 | 2.46 | 0.25 | 991.84 | 991.9 | 991.02 | 0 |
| 1728662100 | 989.04 | -0.45 | -0.05 | 984.78 | 995.27 | 984.78 | 63 |
| 1728575700 | 989.49 | 3.49 | 0.35 | 988.73 | 990.17 | 984.38 | 81 |
| 1728489300 | 986 | -1.35 | -0.14 | 984.3 | 989.5 | 984.3 | 44 |
| 1728402900 | 987.35 | -0.45 | -0.05 | 987.75 | 990.19 | 986 | 50 |
| 1728316500 | 987.8 | -1.2 | -0.12 | 993.86 | 993.86 | 984.22 | 52 |
| 1728057300 | 989 | 0.68 | 0.07 | 988.52 | 991.01 | 985.67 | 69 |
| 1727970900 | 988.32 | -2.28 | -0.23 | 991.53 | 991.62 | 985.88 | 40 |
| 1727884500 | 990.6 | 4.03 | 0.41 | 989.62 | 991.12 | 986.42 | 57 |
| 1727798100 | 986.57 | -5.42 | -0.55 | 991.41 | 992.59 | 986.57 | 87 |
| 1727711700 | 991.99 | 3 | 0.30 | 990.22 | 994 | 987.54 | 60 |
| 1727452500 | 988.99 | -0.37 | -0.04 | 990.23 | 990.53 | 987.11 | 35 |
| 1727366100 | 989.36 | -8.88 | -0.89 | 991.06 | 993 | 986.75 | 82 |
| 1727279700 | 998.24 | -0.18 | -0.02 | 998.92 | 998.94 | 996.09 | 26 |
| 1727193300 | 998.42 | 1.98 | 0.20 | 997.36 | 998.51 | 994.2 | 116 |
| 1727106900 | 996.44 | 1.56 | 0.16 | 993.36 | 999.06 | 993.08 | 51 |
| 1726847700 | 994.88 | 0.18 | 0.02 | 995.28 | 999.17 | 990.24 | 76 |
| 1726761300 | 994.7 | -0.8 | -0.08 | 997.27 | 1000.15 | 990.12 | 120 |
| 1726674900 | 995.5 | -1.86 | -0.19 | 997.45 | 997.68 | 995.5 | 47 |
| 1726588500 | 997.36 | 0.02 | 0.00 | 997.68 | 997.78 | 994.84 | 87 |
| 1726502100 | 997.34 | 0.77 | 0.08 | 997.82 | 999.96 | 994.82 | 100 |
| 1726242900 | 996.57 | 0.71 | 0.07 | 997.11 | 997.55 | 994.55 | 124 |
| 1726156500 | 995.86 | 1.12 | 0.11 | 997.26 | 997.36 | 994.68 | 45 |
| 1726070100 | 994.74 | -1.51 | -0.15 | 998.05 | 998.05 | 993.87 | 58 |
| 1725983700 | 996.25 | 0.87 | 0.09 | 997.52 | 999.97 | 995.66 | 139 |
| 1725897300 | 995.38 | 0.32 | 0.03 | 998.48 | 998.48 | 992.99 | 124 |
| 1725638100 | 995.06 | -0.06 | -0.01 | 996.66 | 999.87 | 993.08 | 19 |
| 1725551700 | 995.12 | 2.39 | 0.24 | 991.76 | 996.45 | 991.76 | 53 |
| 1725465300 | 992.73 | -1.86 | -0.19 | 992.85 | 993.16 | 990.02 | 115 |
| 1725378900 | 994.59 | 2.19 | 0.22 | 993.45 | 995.2 | 991.38 | 159 |
| 1725292500 | 992.4 | -0.17 | -0.02 | 995.2 | 995.52 | 991.64 | 30 |
| 1725033300 | 992.57 | 0.63 | 0.06 | 996.22 | 996.23 | 992.57 | 1 |
| 1724946900 | 991.94 | 1.78 | 0.18 | 993.89 | 994.44 | 991.67 | 9 |
| 1724860500 | 990.16 | -0.7 | -0.07 | 991.24 | 991.73 | 987.55 | 19 |
