Hot Features
프리미엄
INTESA SANPAOLO (I07074)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 999.86 | 5.69 | 0.57 | 996.69 | 1002.46 | 995.55 | 140 |
| 1732208100 | 994.17 | 6.25 | 0.63 | 985.01 | 994.35 | 983.5 | 0 |
| 1732121700 | 987.92 | 2.17 | 0.22 | 988.06 | 988.06 | 984.3 | 0 |
| 1732035300 | 985.75 | 0.04 | 0.00 | 986.86 | 986.86 | 979.07 | 0 |
| 1731948900 | 985.71 | 5.58 | 0.57 | 982.65 | 985.71 | 976.82 | 0 |
| 1731689700 | 980.13 | 2.99 | 0.31 | 975.4 | 980.31 | 975.01 | 0 |
| 1731603300 | 977.14 | 5.39 | 0.55 | 973.18 | 977.32 | 970.18 | 5 |
| 1731516900 | 971.75 | -3.21 | -0.33 | 972.33 | 974.28 | 969.78 | 0 |
| 1731430500 | 974.96 | -6.59 | -0.67 | 981.1 | 981.22 | 974.36 | 5 |
| 1731344100 | 981.55 | 8.66 | 0.89 | 973.77 | 981.8 | 973.77 | 0 |
| 1731084900 | 972.89 | 3.48 | 0.36 | 970.54 | 973.33 | 967.56 | 0 |
| 1730998500 | 969.41 | -2.49 | -0.26 | 973.12 | 973.12 | 960.96 | 20 |
| 1730912100 | 971.9 | 2.78 | 0.29 | 970.39 | 971.91 | 967.14 | 0 |
| 1730825700 | 969.12 | 3.93 | 0.41 | 969.25 | 969.25 | 960.04 | 120 |
| 1730739300 | 965.19 | -4.84 | -0.50 | 969.31 | 971.27 | 964.81 | 0 |
| 1730480100 | 970.03 | 0.06 | 0.01 | 970.3 | 971.64 | 967.68 | 0 |
| 1730393700 | 969.97 | -6.33 | -0.65 | 973.96 | 973.96 | 962.84 | 10 |
| 1730307300 | 976.3 | -2.87 | -0.29 | 977.68 | 978.22 | 972.18 | 41 |
| 1730220900 | 979.17 | -9.48 | -0.96 | 986.59 | 988.34 | 976.42 | 195 |
| 1730134500 | 988.65 | 3.33 | 0.34 | 988.8 | 988.8 | 981.01 | 3 |
| 1729871700 | 985.32 | -7.02 | -0.71 | 990.25 | 990.25 | 982.11 | 60 |
| 1729785300 | 992.34 | 3.87 | 0.39 | 992.68 | 993.1 | 988.16 | 25 |
| 1729698900 | 988.47 | -3.92 | -0.40 | 990.78 | 992.76 | 988.38 | 0 |
| 1729612500 | 992.39 | -2.28 | -0.23 | 994.21 | 994.21 | 982.68 | 35 |
| 1729526100 | 994.67 | -5.14 | -0.51 | 1000.8 | 1000.8 | 993.07 | 0 |
| 1729266900 | 999.81 | 1.61 | 0.16 | 999.2 | 1000.08 | 992.34 | 50 |
| 1729180500 | 998.2 | 0.45 | 0.05 | 1002.9 | 1004.02 | 998.2 | 0 |
| 1729094100 | 997.75 | 1.3 | 0.13 | 996.92 | 998.28 | 995.2 | 0 |
| 1729007700 | 996.45 | 5.89 | 0.59 | 990.94 | 997.23 | 986.99 | 75 |
| 1728921300 | 990.56 | 6.17 | 0.63 | 984.58 | 990.56 | 979.66 | 25 |
| 1728662100 | 984.39 | 4.8 | 0.49 | 980.91 | 984.75 | 978.02 | 0 |
| 1728575700 | 979.59 | 0.38 | 0.04 | 983.98 | 984.3 | 975.06 | 10 |
| 1728489300 | 979.21 | 2.26 | 0.23 | 979.2 | 979.36 | 974.27 | 25 |
| 1728402900 | 976.95 | -2.34 | -0.24 | 978.39 | 978.97 | 974.22 | 0 |
| 1728316500 | 979.29 | 0.33 | 0.03 | 976.72 | 983.63 | 976.72 | 10 |
| 1728057300 | 978.96 | 1.17 | 0.12 | 977.3 | 979.56 | 974.69 | 30 |
| 1727970900 | 977.79 | 0.25 | 0.03 | 981.8 | 982.4 | 974.5 | 17 |
| 1727884500 | 977.54 | -5.3 | -0.54 | 983.51 | 983.51 | 973.71 | 62 |
| 1727798100 | 982.84 | 8.35 | 0.86 | 976.69 | 982.84 | 976.25 | 0 |
| 1727711700 | 974.49 | -1.25 | -0.13 | 974.11 | 975.29 | 970.43 | 0 |
| 1727452500 | 975.74 | 1.61 | 0.17 | 974 | 976.01 | 967.03 | 15 |
| 1727366100 | 974.13 | -0.16 | -0.02 | 977.25 | 978.22 | 973.24 | 0 |
| 1727279700 | 974.29 | -1.4 | -0.14 | 973.63 | 1000.23 | 972.55 | 0 |
| 1727193300 | 975.69 | 1.33 | 0.14 | 976.21 | 976.54 | 971.59 | 0 |
| 1727106900 | 974.36 | 7.53 | 0.78 | 969.67 | 974.36 | 965.27 | 85 |
| 1726847700 | 966.83 | -1.6 | -0.17 | 965.56 | 967.67 | 959.45 | 50 |
| 1726761300 | 968.43 | -5.81 | -0.60 | 974.33 | 974.33 | 967.9 | 0 |
| 1726674900 | 974.24 | -3.75 | -0.38 | 976.45 | 976.45 | 973.6 | 0 |
| 1726588500 | 977.99 | 4.14 | 0.43 | 978.08 | 978.08 | 970.31 | 19 |
| 1726502100 | 973.85 | 2.95 | 0.30 | 971.09 | 974.7 | 970.96 | 0 |
| 1726242900 | 970.9 | 2.1 | 0.22 | 968.82 | 971.66 | 968.58 | 0 |
| 1726156500 | 968.8 | 2.07 | 0.21 | 970.94 | 970.94 | 966.42 | 0 |
| 1726070100 | 966.73 | -3.92 | -0.40 | 968.71 | 968.84 | 961.07 | 20 |
| 1725983700 | 970.65 | 6.69 | 0.69 | 970.02 | 970.87 | 963.46 | 21 |
| 1725897300 | 963.96 | 1.6 | 0.17 | 966.81 | 968.96 | 963.06 | 0 |
| 1725638100 | 962.36 | -6.92 | -0.71 | 967.99 | 968.08 | 962.36 | 0 |
| 1725551700 | 969.28 | 4.36 | 0.45 | 964.73 | 970.51 | 964.3 | 0 |
| 1725465300 | 964.92 | -0.53 | -0.05 | 963.64 | 965.74 | 962.38 | 0 |
| 1725378900 | 965.45 | -1.74 | -0.18 | 966.71 | 966.71 | 962.05 | 0 |
| 1725292500 | 967.19 | 3.15 | 0.33 | 967.09 | 967.28 | 965.85 | 0 |
| 1725033300 | 964.04 | 3.77 | 0.39 | 962.72 | 964.39 | 961.54 | 0 |
| 1724946900 | 960.27 | 2.05 | 0.21 | 958.85 | 961.11 | 957.94 | 0 |
| 1724860500 | 958.22 | 1.94 | 0.20 | 956 | 959.5 | 952.52 | 10 |
| 1724774100 | 956.28 | 0.62 | 0.06 | 957.02 | 957.31 | 950.12 | 6 |
| 1724687700 | 955.66 | 2.03 | 0.21 | 953.99 | 958.07 | 953.07 | 0 |
