
Intesa Sanpaolo (I07854)
BIT
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 |
---|---|---|---|---|---|---|---|
1740502500 | 1012.02 | 1.47 | 0.15 | 1015 | 1015 | 1011.44 | 106 |
1740416100 | 1010.55 | 0.49 | 0.05 | 1010.64 | 1010.83 | 1010.29 | 103 |
1740156900 | 1010.06 | 0.04 | 0.00 | 1010.58 | 1010.68 | 1009.77 | 144 |
1740070500 | 1010.02 | 0.21 | 0.02 | 1010.54 | 1010.77 | 1009.98 | 79 |
1739984100 | 1009.81 | -0.16 | -0.02 | 1010.35 | 1010.42 | 1009.73 | 213 |
1739897700 | 1009.97 | 1.01 | 0.10 | 1009.23 | 1010 | 1009.15 | 227 |
1739811300 | 1008.96 | 0.46 | 0.05 | 1009.14 | 1009.48 | 1008.9 | 145 |
1739552100 | 1008.5 | 0.38 | 0.04 | 1008.35 | 1008.64 | 1008.21 | 202 |
1739465700 | 1008.12 | 0.23 | 0.02 | 1008.68 | 1008.99 | 1008.05 | 118 |
1739379300 | 1007.89 | -2.93 | -0.29 | 1011.27 | 1011.46 | 1007.73 | 300 |
1739292900 | 1010.82 | 1.28 | 0.13 | 1009.61 | 1010.99 | 1009.61 | 300 |
1739206500 | 1009.54 | -0.22 | -0.02 | 1010.33 | 1010.33 | 1009.33 | 307 |
1738947300 | 1009.76 | 1.55 | 0.15 | 1009 | 1009.77 | 1008.77 | 338 |
1738860900 | 1008.21 | 11.76 | 1.18 | 1006.61 | 1008.48 | 1005.2 | 477 |
1738774500 | 996.45 | -0.47 | -0.05 | 996.8 | 998.5 | 996.01 | 306 |
1738688100 | 996.92 | 3.22 | 0.32 | 995.98 | 998 | 994.65 | 396 |
1738601700 | 993.7 | -2.33 | -0.23 | 993.1 | 994.76 | 993.1 | 250 |
1738342500 | 996.03 | -0.14 | -0.01 | 996.83 | 998.29 | 994.81 | 161 |
1738256100 | 996.17 | 1.7 | 0.17 | 995.4 | 997.99 | 994.64 | 166 |
1738169700 | 994.47 | 0.82 | 0.08 | 993.34 | 998.96 | 993.34 | 64 |
1738083300 | 993.65 | 1.57 | 0.16 | 993.15 | 997.98 | 992.99 | 93 |
1737996900 | 992.08 | 1.19 | 0.12 | 992.73 | 997.9 | 991.97 | 88 |
1737737700 | 990.89 | 0.67 | 0.07 | 992.01 | 996.99 | 990.64 | 117 |
1737651300 | 990.22 | 3.37 | 0.34 | 988.28 | 997.99 | 987.85 | 107 |
1737564900 | 986.85 | 0.22 | 0.02 | 987.59 | 997 | 986.75 | 203 |
1737478500 | 986.63 | 0.08 | 0.01 | 986.47 | 993 | 986.11 | 113 |
1737392100 | 986.55 | 3.33 | 0.34 | 984.66 | 989.99 | 984.39 | 41 |
1737132900 | 983.22 | 0.59 | 0.06 | 983.18 | 991.07 | 982.78 | 93 |
1737046500 | 982.63 | -8.12 | -0.82 | 990.88 | 994.99 | 982.46 | 173 |
1736960100 | 990.75 | 4.12 | 0.42 | 987.34 | 994.78 | 986.89 | 104 |
1736873700 | 986.63 | 4.12 | 0.42 | 986.17 | 990.5 | 985.72 | 125 |
1736787300 | 982.51 | 0.27 | 0.03 | 984.56 | 984.98 | 980.96 | 200 |
1736528100 | 982.24 | -0.87 | -0.09 | 982.7 | 983.88 | 982.24 | 136 |
1736441700 | 983.11 | -0.65 | -0.07 | 981.64 | 984 | 981.2 | 157 |
1736355300 | 983.76 | 3.63 | 0.37 | 981.46 | 984.95 | 980.82 | 212 |
1736268900 | 980.13 | -1.73 | -0.18 | 981.1 | 982.25 | 979.53 | 238 |
1736182500 | 981.86 | 6.34 | 0.65 | 979.62 | 983.2 | 978.9 | 8 |
1735923300 | 975.52 | -4.99 | -0.51 | 979.69 | 990.65 | 975.52 | 64 |
1735836900 | 980.51 | 2.01 | 0.21 | 981.88 | 981.88 | 976.68 | 46 |
1735577700 | 978.5 | 1.63 | 0.17 | 977.89 | 979.62 | 977.62 | 15 |
1735318500 | 976.87 | 0.48 | 0.05 | 983.78 | 983.78 | 976.26 | 10 |
1734972900 | 976.39 | -0.91 | -0.09 | 978.61 | 987.92 | 976.08 | 79 |
1734713700 | 977.3 | 3.44 | 0.35 | 971.31 | 979.86 | 969.81 | 123 |
1734627300 | 973.86 | -1.04 | -0.11 | 971.59 | 974.01 | 971.13 | 9 |
1734540900 | 974.9 | 1.36 | 0.14 | 973.35 | 975.76 | 973.23 | 31 |
1734454500 | 973.54 | -1.51 | -0.15 | 974.43 | 975.57 | 972.78 | 90 |
1734368100 | 975.05 | -0.23 | -0.02 | 975.82 | 983.93 | 974.59 | 114 |
1734108900 | 975.28 | -1.47 | -0.15 | 977.49 | 983.24 | 974.68 | 67 |
1734022500 | 976.75 | -0.15 | -0.02 | 978.49 | 984.36 | 975.78 | 51 |
1733936100 | 976.9 | 3.2 | 0.33 | 976.07 | 982.97 | 976.07 | 74 |
1733849700 | 973.7 | -1.07 | -0.11 | 974.8 | 979.99 | 973.52 | 122 |
1733763300 | 974.77 | 6.76 | 0.70 | 972.4 | 975.95 | 972.4 | 98 |
1733504100 | 968.01 | 3.34 | 0.35 | 966.53 | 975 | 966.53 | 146 |
1733417700 | 964.67 | 10.08 | 1.06 | 980 | 980 | 958.65 | 155 |
1733331300 | 954.59 | 2.99 | 0.31 | 953.42 | 980 | 952.96 | 209 |
1733244900 | 951.6 | -1.27 | -0.13 | 955.63 | 959.99 | 949.77 | 182 |
1733158500 | 952.87 | -5.76 | -0.60 | 956.48 | 964.5 | 951.49 | 147 |
1732899300 | 958.63 | 0.91 | 0.10 | 957.43 | 985 | 956.43 | 36 |
1732812900 | 957.72 | 5.65 | 0.59 | 954.85 | 990 | 953.62 | 9 |
1732726500 | 952.07 | -52.54 | -5.23 | 955.85 | 960 | 950.21 | 58 |
1732640100 | 1004.61 | -3.19 | -0.32 | 1006.23 | 1008.9 | 1004.1 | 77 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관