Hot Features
프리미엄
Intesa Sanpaolo (I07613)
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 | 103.35 | 0.09 | 0.09 | 103.36 | 103.43 | 103.34 | 0 |
| 1737046500 | 103.26 | -0.14 | -0.14 | 103.31 | 103.33 | 103.16 | 0 |
| 1736960100 | 103.4 | 0.08 | 0.08 | 103.39 | 103.42 | 103.32 | 0 |
| 1736873700 | 103.32 | -0.48 | -0.46 | 103.76 | 103.77 | 103.31 | 0 |
| 1736787300 | 103.8 | 0.15 | 0.14 | 103.8 | 103.86 | 103.7 | 0 |
| 1736528100 | 103.65 | 0.08 | 0.08 | 103.65 | 103.79 | 103.56 | 0 |
| 1736441700 | 103.57 | 0.27 | 0.26 | 103.57 | 103.64 | 103.53 | 0 |
| 1736355300 | 103.3 | -0.05 | -0.05 | 103.38 | 103.39 | 103.2 | 0 |
| 1736268900 | 103.35 | -0.1 | -0.10 | 103.31 | 103.45 | 103.31 | 0 |
| 1736182500 | 103.45 | 0.12 | 0.12 | 103.4 | 103.45 | 103.33 | 0 |
| 1735923300 | 103.33 | 0.01 | 0.01 | 103.38 | 103.39 | 103.33 | 0 |
| 1735836900 | 103.32 | 0.45 | 0.44 | 103.35 | 103.38 | 103.2 | 0 |
| 1735577700 | 102.87 | 0.31 | 0.30 | 102.55 | 102.9 | 102.55 | 0 |
| 1735318500 | 102.56 | 0.19 | 0.19 | 102.67 | 102.69 | 102.46 | 0 |
| 1734972900 | 102.37 | 0.15 | 0.15 | 102.3 | 102.38 | 102.23 | 0 |
| 1734713700 | 102.22 | 0.27 | 0.26 | 101.66 | 102.22 | 101.65 | 0 |
| 1734627300 | 101.95 | -0.12 | -0.12 | 101.88 | 102.1 | 101.88 | 0 |
| 1734540900 | 102.07 | 0.21 | 0.21 | 101.91 | 102.13 | 101.85 | 0 |
| 1734454500 | 101.86 | -0.31 | -0.30 | 102 | 102.05 | 101.79 | 0 |
| 1734368100 | 102.17 | -0.11 | -0.11 | 102.29 | 102.32 | 102.16 | 0 |
| 1734108900 | 102.28 | -0.03 | -0.03 | 102.41 | 102.41 | 102.21 | 0 |
| 1734022500 | 102.31 | 0.06 | 0.06 | 102.51 | 102.52 | 102.27 | 0 |
| 1733936100 | 102.25 | -0.1 | -0.10 | 102.29 | 102.35 | 102.19 | 0 |
| 1733849700 | 102.35 | 0.11 | 0.11 | 102.2 | 102.35 | 102.13 | 0 |
| 1733763300 | 102.24 | 0.21 | 0.21 | 102.02 | 102.38 | 102.02 | 0 |
| 1733504100 | 102.03 | -0.03 | -0.03 | 102.21 | 102.3 | 101.93 | 0 |
| 1733417700 | 102.06 | -0.21 | -0.21 | 102.26 | 102.26 | 102.06 | 0 |
| 1733331300 | 102.27 | -0.04 | -0.04 | 102.49 | 102.49 | 102.23 | 0 |
| 1733244900 | 102.31 | 0.04 | 0.04 | 102.49 | 102.5 | 102.28 | 0 |
| 1733158500 | 102.27 | -0.13 | -0.13 | 102.47 | 102.5 | 102.27 | 0 |
| 1732899300 | 102.4 | 0.05 | 0.05 | 102.32 | 102.47 | 102.32 | 0 |
| 1732812900 | 102.35 | 0.06 | 0.06 | 102.32 | 102.37 | 102.29 | 0 |
| 1732726500 | 102.29 | -0.12 | -0.12 | 102.34 | 102.34 | 102.22 | 0 |
| 1732640100 | 102.41 | -0.01 | -0.01 | 102.4 | 102.48 | 102.38 | 0 |
| 1732553700 | 102.42 | -0.02 | -0.02 | 102.5 | 102.62 | 102.4 | 0 |
| 1732294500 | 102.44 | 0.07 | 0.07 | 102.45 | 102.45 | 102.31 | 0 |
| 1732208100 | 102.37 | 0.11 | 0.11 | 102.4 | 102.45 | 102.33 | 0 |
| 1732121700 | 102.26 | 0.1 | 0.10 | 102.21 | 102.34 | 102.2 | 0 |
| 1732035300 | 102.16 | -0.14 | -0.14 | 102.31 | 102.31 | 102.09 | 0 |
| 1731948900 | 102.3 | 0.23 | 0.23 | 102.08 | 102.37 | 102.07 | 0 |
| 1731689700 | 102.07 | 0.21 | 0.21 | 101.85 | 102.11 | 101.85 | 0 |
| 1731603300 | 101.86 | 0.29 | 0.29 | 101.78 | 101.93 | 101.7 | 0 |
| 1731516900 | 101.57 | 0.12 | 0.12 | 101.56 | 101.62 | 101.24 | 0 |
| 1731430500 | 101.45 | -0.2 | -0.20 | 101.66 | 101.77 | 101.44 | 0 |
| 1731344100 | 101.65 | 0.11 | 0.11 | 101.7 | 101.78 | 101.62 | 0 |
| 1731084900 | 101.54 | -0.48 | -0.47 | 101.91 | 101.99 | 101.5 | 0 |
| 1730998500 | 102.02 | 0.16 | 0.16 | 102.08 | 102.19 | 102.02 | 0 |
| 1730912100 | 101.86 | -0.19 | -0.19 | 101.91 | 102.07 | 101.65 | 0 |
| 1730825700 | 102.05 | 0.27 | 0.27 | 101.81 | 102.07 | 101.8 | 0 |
| 1730739300 | 101.78 | 0.23 | 0.23 | 101.62 | 101.85 | 101.62 | 0 |
| 1730480100 | 101.55 | 0.28 | 0.28 | 101.26 | 101.67 | 101.26 | 0 |
| 1730393700 | 101.27 | 0.07 | 0.07 | 101.61 | 101.61 | 100.81 | 0 |
| 1730307300 | 101.2 | 0.05 | 0.05 | 101.13 | 101.26 | 101.09 | 0 |
| 1730220900 | 101.15 | -0.7 | -0.69 | 101.91 | 101.98 | 101.12 | 0 |
| 1730134500 | 101.85 | -0.12 | -0.12 | 101.85 | 101.89 | 101.61 | 0 |
| 1729871700 | 101.97 | 0.04 | 0.04 | 101.99 | 102.05 | 101.88 | 0 |
| 1729785300 | 101.93 | 0.7 | 0.69 | 101.91 | 102.11 | 101.91 | 0 |
| 1729698900 | 101.23 | -0.58 | -0.57 | 101.38 | 101.44 | 101.22 | 0 |
| 1729612500 | 101.81 | 0.22 | 0.22 | 101.57 | 101.83 | 101.53 | 0 |
| 1729526100 | 101.59 | 0.22 | 0.22 | 101.6 | 101.74 | 101.58 | 0 |
