Hot Features
프리미엄
Intesa Sanpaolo (I08074)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 892.39 | 2.21 | 0.25 | 891.56 | 899.42 | 891.56 | 0 |
| 1739465700 | 890.18 | 7.74 | 0.88 | 887.38 | 890.32 | 885.31 | 0 |
| 1739379300 | 882.44 | 0.78 | 0.09 | 883.4 | 885.58 | 879.67 | 0 |
| 1739292900 | 881.66 | -8.39 | -0.94 | 885.73 | 886.16 | 879.78 | 0 |
| 1739206500 | 890.05 | 3.33 | 0.38 | 886.74 | 890.16 | 885.95 | 0 |
| 1738947300 | 886.72 | -2.76 | -0.31 | 888.25 | 891.02 | 879.97 | 20 |
| 1738860900 | 889.48 | 16.62 | 1.90 | 880.33 | 889.48 | 880.33 | 0 |
| 1738774500 | 872.86 | -1.08 | -0.12 | 872.92 | 874.19 | 866.83 | 25 |
| 1738688100 | 873.94 | 3.99 | 0.46 | 871.22 | 873.94 | 862.48 | 70 |
| 1738601700 | 869.95 | -0.65 | -0.07 | 866.45 | 870.15 | 864.06 | 0 |
| 1738342500 | 870.6 | -2.93 | -0.34 | 871.81 | 873.71 | 867.8 | 10 |
| 1738256100 | 873.53 | 5.92 | 0.68 | 868.05 | 873.53 | 859.91 | 118 |
| 1738169700 | 867.61 | 0.8 | 0.09 | 863.04 | 867.74 | 862.91 | 0 |
| 1738083300 | 866.81 | 0.49 | 0.06 | 868.57 | 868.57 | 864.09 | 0 |
| 1737996900 | 866.32 | -11.86 | -1.35 | 870.26 | 870.61 | 866.32 | 0 |
| 1737737700 | 878.18 | 5.74 | 0.66 | 881.83 | 884.3 | 875.2 | 0 |
| 1737651300 | 872.44 | -1.34 | -0.15 | 871.96 | 872.44 | 867.43 | 0 |
| 1737564900 | 873.78 | -0.54 | -0.06 | 875.54 | 875.54 | 868.9 | 15 |
| 1737478500 | 874.32 | -7.22 | -0.82 | 877.06 | 878.83 | 873.94 | 0 |
| 1737392100 | 881.54 | 5.29 | 0.60 | 876.46 | 881.9 | 867.87 | 20 |
| 1737132900 | 876.25 | 8.09 | 0.93 | 871.95 | 876.57 | 869.62 | 0 |
| 1737046500 | 868.16 | -0.03 | -0.00 | 869.89 | 869.89 | 863.81 | 30 |
| 1736960100 | 868.19 | 4.79 | 0.55 | 863.95 | 868.26 | 861.03 | 0 |
| 1736873700 | 863.4 | 0.11 | 0.01 | 859.99 | 868.82 | 859.95 | 15 |
| 1736787300 | 863.29 | 6.16 | 0.72 | 860.61 | 863.68 | 856.14 | 0 |
| 1736528100 | 857.13 | -5.45 | -0.63 | 862.73 | 866.22 | 857.13 | 2 |
| 1736441700 | 862.58 | 11.01 | 1.29 | 857.87 | 862.71 | 857.87 | 0 |
| 1736355300 | 851.57 | -7.4 | -0.86 | 858.73 | 858.82 | 849.8 | 0 |
| 1736268900 | 858.97 | -0.47 | -0.05 | 857.33 | 861.63 | 853.98 | 35 |
| 1736182500 | 859.44 | 8.12 | 0.95 | 856.48 | 859.44 | 852.11 | 0 |
| 1735923300 | 851.32 | -12.11 | -1.40 | 861.02 | 861.02 | 851.32 | 0 |
| 1735836900 | 863.43 | 6.84 | 0.80 | 864.16 | 864.16 | 853.91 | 25 |
| 1735577700 | 856.59 | -1.56 | -0.18 | 856.67 | 856.91 | 853.35 | 0 |
| 1735318500 | 858.15 | 2.6 | 0.30 | 856.61 | 858.15 | 854.04 | 0 |
| 1734972900 | 855.55 | -1.25 | -0.15 | 854.82 | 855.55 | 848.27 | 10 |
| 1734713700 | 856.8 | -0.53 | -0.06 | 853.22 | 857.04 | 849.64 | 0 |
| 1734627300 | 857.33 | -6.88 | -0.80 | 860.17 | 860.23 | 853.37 | 30 |
| 1734540900 | 864.21 | -3.29 | -0.38 | 866.82 | 866.82 | 858.23 | 20 |
| 1734454500 | 867.5 | -2.8 | -0.32 | 867.57 | 867.89 | 863.09 | 0 |
| 1734368100 | 870.3 | 0.32 | 0.04 | 873.4 | 873.4 | 862.6 | 5 |
| 1734108900 | 869.98 | -10.56 | -1.20 | 878.42 | 878.42 | 869.98 | 0 |
| 1734022500 | 880.54 | -7.69 | -0.87 | 890.11 | 890.11 | 877.56 | 0 |
| 1733936100 | 888.23 | 1.36 | 0.15 | 883.93 | 888.23 | 880.95 | 7 |
| 1733849700 | 886.87 | -3.15 | -0.35 | 884.92 | 886.87 | 879.35 | 35 |
| 1733763300 | 890.02 | 12.77 | 1.46 | 882.72 | 890.02 | 882.72 | 30 |
| 1733504100 | 877.25 | -3.23 | -0.37 | 878.03 | 878.65 | 874.41 | 0 |
| 1733417700 | 880.48 | 0.3 | 0.03 | 880.17 | 881.85 | 876.35 | 0 |
| 1733331300 | 880.18 | -0.61 | -0.07 | 880.19 | 880.25 | 875.06 | 0 |
| 1733244900 | 880.79 | 2.84 | 0.32 | 881.41 | 883.19 | 878.07 | 5 |
| 1733158500 | 877.95 | 5.49 | 0.63 | 866.25 | 879.86 | 866.25 | 15 |
| 1732899300 | 872.46 | 2.85 | 0.33 | 872.35 | 872.6 | 869.71 | 0 |
| 1732812900 | 869.61 | 1.71 | 0.20 | 868.21 | 869.61 | 867.02 | 0 |
| 1732726500 | 867.9 | -0.77 | -0.09 | 870.33 | 871.64 | 866.18 | 0 |
| 1732640100 | 868.67 | -7.86 | -0.90 | 871.47 | 872.75 | 864.87 | 20 |
| 1732553700 | 876.53 | 5.08 | 0.58 | 876.85 | 876.85 | 873.68 | 0 |
| 1732294500 | 871.45 | 3.87 | 0.45 | 870.9 | 872.2 | 867.78 | 0 |
| 1732208100 | 867.58 | -1.99 | -0.23 | 866.38 | 867.58 | 864.56 | 0 |
| 1732121700 | 869.57 | 2.17 | 0.25 | 869.23 | 870.07 | 862.57 | 82 |
| 1732035300 | 867.4 | -0.79 | -0.09 | 871.82 | 872.27 | 862.95 | 0 |
| 1731948900 | 868.19 | 1.33 | 0.15 | 868.6 | 869.21 | 863.23 | 9 |
