Hot Features
프리미엄
Intesa Sanpaolo (I07617)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 102.57 | 0.05 | 0.05 | 102.53 | 102.58 | 102.53 | 0 |
| 1734022500 | 102.52 | 0.02 | 0.02 | 102.53 | 102.53 | 102.5 | 0 |
| 1733936100 | 102.5 | 0.01 | 0.01 | 102.5 | 102.52 | 102.48 | 0 |
| 1733849700 | 102.49 | -0.02 | -0.02 | 102.5 | 102.5 | 102.48 | 0 |
| 1733763300 | 102.51 | 0.04 | 0.04 | 102.49 | 102.53 | 102.49 | 0 |
| 1733504100 | 102.47 | 0.04 | 0.04 | 102.42 | 102.5 | 102.42 | 0 |
| 1733417700 | 102.43 | 0.14 | 0.14 | 102.33 | 102.43 | 102.33 | 0 |
| 1733331300 | 102.29 | 0.1 | 0.10 | 102.22 | 102.3 | 102.21 | 0 |
| 1733244900 | 102.19 | -0.02 | -0.02 | 102.27 | 102.31 | 102.18 | 0 |
| 1733158500 | 102.21 | -0.08 | -0.08 | 102.23 | 102.33 | 102.21 | 0 |
| 1732899300 | 102.29 | 0.21 | 0.21 | 102.09 | 102.3 | 102.07 | 0 |
| 1732812900 | 102.08 | 0.01 | 0.01 | 102.14 | 102.19 | 102.05 | 0 |
| 1732726500 | 102.07 | -0.22 | -0.22 | 102.23 | 102.23 | 102 | 0 |
| 1732640100 | 102.29 | -0.19 | -0.19 | 102.49 | 102.49 | 102.29 | 0 |
| 1732553700 | 102.48 | -0.02 | -0.02 | 102.51 | 102.51 | 102.45 | 0 |
| 1732294500 | 102.5 | 0.08 | 0.08 | 102.44 | 102.5 | 102.42 | 0 |
| 1732208100 | 102.42 | 0.06 | 0.06 | 102.42 | 102.42 | 102.39 | 0 |
| 1732121700 | 102.36 | 0.01 | 0.01 | 102.37 | 102.39 | 102.35 | 0 |
| 1732035300 | 102.35 | -0.02 | -0.02 | 102.39 | 102.39 | 102.3 | 0 |
| 1731948900 | 102.37 | 0.03 | 0.03 | 102.38 | 102.39 | 102.36 | 0 |
| 1731689700 | 102.34 | 0.02 | 0.02 | 102.33 | 102.35 | 102.33 | 0 |
| 1731603300 | 102.32 | 0.09 | 0.09 | 102.27 | 102.32 | 102.26 | 0 |
| 1731516900 | 102.23 | 0.01 | 0.01 | 102.21 | 102.26 | 102.19 | 0 |
| 1731430500 | 102.22 | -0.05 | -0.05 | 102.26 | 102.27 | 102.22 | 0 |
| 1731344100 | 102.27 | 0.24 | 0.24 | 102.09 | 102.28 | 102.09 | 0 |
| 1731084900 | 102.03 | 0.09 | 0.09 | 101.95 | 102.06 | 101.9 | 0 |
| 1730998500 | 101.94 | 0 | 0.00 | 102.01 | 102.02 | 101.9 | 0 |
| 1730912100 | 101.94 | 0.04 | 0.04 | 101.96 | 102.06 | 101.94 | 0 |
| 1730825700 | 101.9 | 0.06 | 0.06 | 101.86 | 101.9 | 101.85 | 0 |
| 1730739300 | 101.84 | -0.01 | -0.01 | 101.86 | 101.86 | 101.83 | 0 |
| 1730480100 | 101.85 | 0.02 | 0.02 | 101.85 | 101.87 | 101.83 | 0 |
| 1730393700 | 101.83 | -0.06 | -0.06 | 101.84 | 101.86 | 101.79 | 0 |
| 1730307300 | 101.89 | -0.06 | -0.06 | 101.94 | 101.95 | 101.89 | 0 |
| 1730220900 | 101.95 | -0.5 | -0.49 | 102.49 | 102.49 | 101.95 | 0 |
| 1730134500 | 102.45 | 0.1 | 0.10 | 102.4 | 102.45 | 102.4 | 0 |
| 1729871700 | 102.35 | -0.07 | -0.07 | 102.41 | 102.42 | 102.35 | 0 |
| 1729785300 | 102.42 | 0.57 | 0.56 | 102.4 | 102.44 | 102.4 | 0 |
| 1729698900 | 101.85 | -0.47 | -0.46 | 101.83 | 101.87 | 101.83 | 0 |
| 1729612500 | 102.32 | -0.03 | -0.03 | 102.36 | 102.36 | 102.29 | 0 |
| 1729526100 | 102.35 | -0.03 | -0.03 | 102.39 | 102.39 | 102.35 | 0 |
| 1729266900 | 102.38 | 0.04 | 0.04 | 102.33 | 102.38 | 102.33 | 0 |
| 1729180500 | 102.34 | 0.08 | 0.08 | 102.27 | 102.35 | 102.27 | 0 |
| 1729094100 | 102.26 | 0.02 | 0.02 | 102.25 | 102.27 | 102.22 | 0 |
| 1729007700 | 102.24 | 0.09 | 0.09 | 102.18 | 102.24 | 102.18 | 0 |
| 1728921300 | 102.15 | 0.08 | 0.08 | 102.1 | 102.16 | 102.09 | 0 |
| 1728662100 | 102.07 | 0.04 | 0.04 | 102.04 | 102.07 | 101.55 | 25 |
| 1728575700 | 102.03 | 0.04 | 0.04 | 102.04 | 102.07 | 102.01 | 0 |
| 1728489300 | 101.99 | 0.06 | 0.06 | 101.94 | 102 | 101.93 | 0 |
| 1728402900 | 101.93 | 0 | 0.00 | 101.9 | 101.96 | 101.9 | 0 |
| 1728316500 | 101.93 | 0 | 0.00 | 101.97 | 101.97 | 101.92 | 0 |
| 1728057300 | 101.93 | 0.12 | 0.12 | 101.85 | 101.95 | 101.84 | 0 |
| 1727970900 | 101.81 | -0.05 | -0.05 | 101.93 | 101.93 | 101.8 | 0 |
| 1727884500 | 101.86 | 0.03 | 0.03 | 101.85 | 101.88 | 101.85 | 0 |
| 1727798100 | 101.83 | 0.01 | 0.01 | 101.85 | 101.92 | 101.82 | 0 |
| 1727711700 | 101.82 | -0.03 | -0.03 | 101.8 | 101.88 | 101.76 | 0 |
| 1727452500 | 101.85 | 0.02 | 0.02 | 101.82 | 101.85 | 101.78 | 0 |
| 1727366100 | 101.83 | 0.1 | 0.10 | 101.78 | 101.83 | 101.76 | 0 |
| 1727279700 | 101.73 | -0.11 | -0.11 | 101.77 | 101.79 | 101.73 | 0 |
| 1727193300 | 101.84 | 0.1 | 0.10 | 101.77 | 101.84 | 101.77 | 0 |
| 1727106900 | 101.74 | 0.02 | 0.02 | 101.71 | 101.78 | 101.7 | 0 |
| 1726847700 | 101.72 | 0.02 | 0.02 | 101.74 | 101.76 | 101.71 | 0 |
| 1726761300 | 101.7 | 0.07 | 0.07 | 101.69 | 101.71 | 101.67 | 0 |
| 1726674900 | 101.63 | -0.04 | -0.04 | 101.68 | 101.68 | 101.62 | 0 |
| 1726588500 | 101.67 | -0.48 | -0.47 | 102.18 | 102.19 | 101.65 | 0 |
| 1726502100 | 102.15 | 0.06 | 0.06 | 102.13 | 102.15 | 102.12 | 0 |
