Hot Features
프리미엄
Intesa Sanpaolo (I07848)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 887.15 | 8.56 | 0.97 | 880.88 | 887.54 | 880.88 | 0 |
| 1738774500 | 878.59 | -3.54 | -0.40 | 879.87 | 881.33 | 877.89 | 0 |
| 1738688100 | 882.13 | 3.4 | 0.39 | 878.63 | 882.13 | 876.18 | 0 |
| 1738601700 | 878.73 | -6.76 | -0.76 | 874.91 | 880.27 | 874.91 | 0 |
| 1738342500 | 885.49 | -1.87 | -0.21 | 886.96 | 887.91 | 884.81 | 0 |
| 1738256100 | 887.36 | 3.83 | 0.43 | 884.71 | 888.02 | 884.52 | 0 |
| 1738169700 | 883.53 | 4.14 | 0.47 | 878.98 | 884.64 | 878.83 | 0 |
| 1738083300 | 879.39 | 2.97 | 0.34 | 877.29 | 881.57 | 876.93 | 0 |
| 1737996900 | 876.42 | 4.84 | 0.56 | 872.59 | 877.71 | 872.59 | 0 |
| 1737737700 | 871.58 | -0.09 | -0.01 | 875.66 | 875.66 | 870.46 | 0 |
| 1737651300 | 871.67 | 2.86 | 0.33 | 869.48 | 871.67 | 868.92 | 0 |
| 1737564900 | 868.81 | -0.96 | -0.11 | 869.78 | 871.7 | 868.06 | 0 |
| 1737478500 | 869.77 | -0.31 | -0.04 | 867.76 | 869.77 | 867.56 | 0 |
| 1737392100 | 870.08 | 2.99 | 0.34 | 867.94 | 871.58 | 867.21 | 0 |
| 1737132900 | 867.09 | 4.23 | 0.49 | 865.76 | 868.13 | 865.31 | 0 |
| 1737046500 | 862.86 | 1.77 | 0.21 | 861.73 | 863.63 | 860.91 | 0 |
| 1736960100 | 861.09 | 10.96 | 1.29 | 851.66 | 861.09 | 850.7 | 0 |
| 1736873700 | 850.13 | 1.57 | 0.19 | 850.29 | 851.76 | 849.14 | 0 |
| 1736787300 | 848.56 | 3.35 | 0.40 | 845.51 | 848.56 | 844.21 | 0 |
| 1736528100 | 845.21 | -1.76 | -0.21 | 845.54 | 848.13 | 845.09 | 0 |
| 1736441700 | 846.97 | 1.71 | 0.20 | 844.71 | 847.18 | 844.52 | 0 |
| 1736355300 | 845.26 | -2.03 | -0.24 | 847.16 | 847.32 | 842.21 | 0 |
| 1736268900 | 847.29 | 2.13 | 0.25 | 842.56 | 848.06 | 841.41 | 0 |
| 1736182500 | 845.16 | 4.41 | 0.52 | 842.74 | 845.3 | 840.26 | 0 |
| 1735923300 | 840.75 | -2.19 | -0.26 | 842.9 | 843.5 | 840.66 | 0 |
| 1735836900 | 842.94 | 2.51 | 0.30 | 843.43 | 843.54 | 838.67 | 0 |
| 1735577700 | 840.43 | 1.44 | 0.17 | 838.43 | 840.99 | 838.32 | 0 |
| 1735318500 | 838.99 | 3.34 | 0.40 | 837.04 | 839.25 | 837.04 | 0 |
| 1734972900 | 835.65 | -0.55 | -0.07 | 835.74 | 836.28 | 834.68 | 0 |
| 1734713700 | 836.2 | -1.18 | -0.14 | 834.28 | 836.7 | 833.14 | 0 |
| 1734627300 | 837.38 | -1.76 | -0.21 | 835.43 | 837.87 | 835.43 | 0 |
| 1734540900 | 839.14 | -0.75 | -0.09 | 840.1 | 840.64 | 838.49 | 0 |
| 1734454500 | 839.89 | -2.52 | -0.30 | 840.7 | 841.54 | 839.89 | 0 |
| 1734368100 | 842.41 | -3.09 | -0.37 | 845.23 | 845.23 | 841.37 | 0 |
| 1734108900 | 845.5 | 1.13 | 0.13 | 845.67 | 847.09 | 845.26 | 0 |
| 1734022500 | 844.37 | -3.2 | -0.38 | 847.97 | 847.97 | 843.92 | 3 |
| 1733936100 | 847.57 | 0.01 | 0.00 | 848.37 | 849.62 | 846.72 | 0 |
| 1733849700 | 847.56 | -1.48 | -0.17 | 847.69 | 848.63 | 847.11 | 0 |
| 1733763300 | 849.04 | 1.29 | 0.15 | 849.69 | 850.07 | 848.57 | 0 |
| 1733504100 | 847.75 | 0.77 | 0.09 | 848.51 | 850.22 | 847.54 | 0 |
| 1733417700 | 846.98 | 4.92 | 0.58 | 843.13 | 846.98 | 843.13 | 0 |
| 1733331300 | 842.06 | 1.41 | 0.17 | 841.21 | 843.28 | 841.1 | 0 |
| 1733244900 | 840.65 | 0.92 | 0.11 | 840.92 | 842.43 | 840.31 | 0 |
| 1733158500 | 839.73 | 0.05 | 0.01 | 838.73 | 841.97 | 837.37 | 0 |
| 1732899300 | 839.68 | 0.66 | 0.08 | 837.8 | 839.91 | 836.79 | 10 |
| 1732812900 | 839.02 | 1.7 | 0.20 | 837.87 | 839.12 | 837.38 | 0 |
| 1732726500 | 837.32 | -1.7 | -0.20 | 837.4 | 837.74 | 835.47 | 0 |
| 1732640100 | 839.02 | -4.12 | -0.49 | 840.71 | 841.79 | 838.9 | 0 |
| 1732553700 | 843.14 | 2.19 | 0.26 | 842.38 | 843.55 | 839.7 | 0 |
| 1732294500 | 840.95 | 1.19 | 0.14 | 841.53 | 841.53 | 837.44 | 0 |
| 1732208100 | 839.76 | 0.21 | 0.03 | 839.97 | 840.27 | 837.21 | 0 |
| 1732121700 | 839.55 | -0.94 | -0.11 | 841.63 | 841.9 | 839.11 | 0 |
| 1732035300 | 840.49 | -3.43 | -0.41 | 845.65 | 845.65 | 837.05 | 0 |
| 1731948900 | 843.92 | 1.98 | 0.24 | 842.91 | 844.6 | 841.96 | 0 |
| 1731689700 | 841.94 | 1.67 | 0.20 | 840.34 | 844.17 | 840.22 | 0 |
| 1731603300 | 840.27 | 3.04 | 0.36 | 838.3 | 840.89 | 836.36 | 0 |
| 1731516900 | 837.23 | -3.16 | -0.38 | 839.94 | 840.77 | 835.63 | 0 |
| 1731430500 | 840.39 | -6.76 | -0.80 | 844.06 | 845.15 | 840.39 | 0 |
| 1731344100 | 847.15 | 3.58 | 0.42 | 845.89 | 848.81 | 845.89 | 0 |
| 1731084900 | 843.57 | -4.35 | -0.51 | 845.98 | 847.29 | 843.37 | 0 |
| 1730998500 | 847.92 | 1.05 | 0.12 | 849.91 | 851.71 | 847.66 | 0 |
