Hot Features
프리미엄
Intesa Sanpaolo (I07642)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 754.06 | 7.2 | 0.96 | 750.64 | 763.72 | 750.1 | 42 |
| 1737046500 | 746.86 | 0.52 | 0.07 | 750.63 | 776.98 | 742.05 | 70 |
| 1736960100 | 746.34 | 25.93 | 3.60 | 728.42 | 749.49 | 722.38 | 69 |
| 1736873700 | 720.41 | 14.92 | 2.11 | 731.17 | 731.17 | 713.19 | 34 |
| 1736787300 | 705.49 | 6.67 | 0.95 | 729.26 | 729.26 | 696.36 | 88 |
| 1736528100 | 698.82 | 10.71 | 1.56 | 668.04 | 729.96 | 668.04 | 55 |
| 1736441700 | 688.11 | 9.77 | 1.44 | 667.11 | 708.99 | 667.11 | 116 |
| 1736355300 | 678.34 | -11.66 | -1.69 | 679.65 | 725 | 668.16 | 62 |
| 1736268900 | 690 | 2.33 | 0.34 | 673.69 | 711 | 673.69 | 59 |
| 1736182500 | 687.67 | 50.67 | 7.95 | 669.5 | 705.71 | 654.36 | 271 |
| 1735923300 | 637 | -11.35 | -1.75 | 645.95 | 648.45 | 629.85 | 51 |
| 1735836900 | 648.35 | -27.62 | -4.09 | 668.35 | 671.71 | 639.35 | 43 |
| 1735577700 | 675.97 | 5.75 | 0.86 | 668.16999 | 685 | 668.16999 | 16 |
| 1735318500 | 670.22 | 33.12 | 5.20 | 655.01 | 670.78 | 653.57 | 29 |
| 1734972900 | 637.1 | -37.7 | -5.59 | 675.38 | 675.38 | 624.1 | 29 |
| 1734713700 | 674.8 | 22.91 | 3.51 | 640.77 | 680.71 | 630.96 | 55 |
| 1734627300 | 651.89 | -6.71 | -1.02 | 642.21 | 678.99 | 642.21 | 39 |
| 1734540900 | 658.6 | 20.67 | 3.24 | 651.78 | 673 | 641.96 | 34 |
| 1734454500 | 637.92999 | 10.24 | 1.63 | 629 | 641.54999 | 628.71 | 25 |
| 1734368100 | 627.69 | -44.78 | -6.66 | 671.01 | 717.1 | 615.57 | 54 |
| 1734108900 | 672.47 | 17.23 | 2.63 | 660.05999 | 718.5 | 659.29999 | 53 |
| 1734022500 | 655.24 | 9.87 | 1.53 | 660 | 660 | 643.82 | 20 |
| 1733936100 | 645.37 | 4.11 | 0.64 | 638.92999 | 658.99 | 636.19 | 45 |
| 1733849700 | 641.26 | 21.98 | 3.55 | 625.19 | 645 | 610.35 | 134 |
| 1733763300 | 619.28 | 20.31 | 3.39 | 608.54 | 624.04 | 608.1 | 157 |
| 1733504100 | 598.97 | 17.99 | 3.10 | 582.6 | 625 | 582.6 | 58 |
| 1733417700 | 580.98 | 7.36 | 1.28 | 569.04999 | 589.99 | 566.45 | 38 |
| 1733331300 | 573.62 | 15.51 | 2.78 | 558.39 | 594.99 | 558.39 | 214 |
| 1733244900 | 558.11 | -0.49 | -0.09 | 557.91999 | 569.97 | 553.59 | 82 |
| 1733158500 | 558.6 | -0.62 | -0.11 | 544.98 | 575.82 | 540.83 | 117 |
| 1732899300 | 559.22 | -3.51 | -0.62 | 557.5 | 564.2 | 549.79999 | 85 |
| 1732812900 | 562.73 | 4.49 | 0.80 | 570.75 | 572 | 558.26 | 111 |
| 1732726500 | 558.24 | -2.06 | -0.37 | 557.86 | 599 | 552.07 | 194 |
| 1732640100 | 560.29999 | -26.63 | -4.54 | 561.75 | 579.99 | 552.64 | 20 |
| 1732553700 | 586.92999 | 15.7 | 2.75 | 597.48 | 597.48 | 574.13 | 116 |
| 1732294500 | 571.23 | 2.3 | 0.40 | 577 | 590 | 552.79 | 56 |
| 1732208100 | 568.92999 | -11.02 | -1.90 | 572.55999 | 580 | 563.88 | 79 |
| 1732121700 | 579.95 | -13.75 | -2.32 | 598.48 | 609.97 | 579.04 | 57 |
| 1732035300 | 593.7 | -16.07 | -2.64 | 610.99 | 629 | 579.41999 | 119 |
| 1731948900 | 609.77 | -2.68 | -0.44 | 615.26 | 635 | 598.41 | 29 |
| 1731689700 | 612.45 | 11.26 | 1.87 | 601.65 | 630 | 601.65 | 94 |
| 1731603300 | 601.19 | 26.03 | 4.53 | 579.54999 | 615 | 576.5 | 125 |
| 1731516900 | 575.16 | -30.87 | -5.09 | 596.13 | 623 | 564.53 | 105 |
| 1731430500 | 606.03 | -15.37 | -2.47 | 608.53 | 625 | 604 | 211 |
| 1731344100 | 621.4 | 12.25 | 2.01 | 618.63 | 627.26 | 599.28 | 108 |
| 1731084900 | 609.15 | -35.81 | -5.55 | 653 | 665 | 606.22 | 77 |
| 1730998500 | 644.96 | 41.11 | 6.81 | 619.77 | 675 | 619.77 | 43 |
| 1730912100 | 603.85 | -65.62 | -9.80 | 671 | 671 | 592.48 | 263 |
| 1730825700 | 669.47 | -7.51 | -1.11 | 682.87 | 699.8 | 661.07 | 85 |
| 1730739300 | 676.98 | -3.53 | -0.52 | 677.96 | 700 | 674.64 | 92 |
| 1730480100 | 680.51 | 8.41 | 1.25 | 683.86 | 685.12 | 672 | 0 |
| 1730393700 | 672.1 | -26.64 | -3.81 | 684.99 | 692.12 | 669.36 | 49 |
| 1730307300 | 698.74 | 18.95 | 2.79 | 688.95 | 713.22 | 688.95 | 80 |
| 1730220900 | 679.79 | -35.22 | -4.93 | 710.37 | 718 | 667.96 | 116 |
| 1730134500 | 715.01 | -7.14 | -0.99 | 732.87 | 733.01 | 699.79 | 118 |
| 1729871700 | 722.15 | -9.58 | -1.31 | 717.88 | 759.85 | 715.47 | 20 |
| 1729785300 | 731.73 | 25.89 | 3.67 | 711.72 | 771 | 711.72 | 160 |
| 1729698900 | 705.84 | 1.25 | 0.18 | 715.84 | 733 | 705.84 | 82 |
| 1729612500 | 704.59 | 2.98 | 0.42 | 701.64 | 710.99 | 698.12 | 59 |
| 1729526100 | 701.61 | -7.5 | -1.06 | 711 | 717.93 | 701.32 | 81 |
