Hot Features
프리미엄
Intesa Sanpaolo (I08109)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1084.31 | 25.59 | 2.42 | 1061.39 | 1089.95 | 1057.88 | 85 |
| 1734022500 | 1058.72 | -3.42 | -0.32 | 1062.79 | 1064.3 | 1058.31 | 50 |
| 1733936100 | 1062.14 | 7.81 | 0.74 | 1052.3599 | 1062.14 | 1051.25 | 440 |
| 1733849700 | 1054.33 | -4.15 | -0.39 | 1058.3699 | 1059.92 | 1054.1 | 100 |
| 1733763300 | 1058.48 | 3.85 | 0.37 | 1060.97 | 1062.4 | 1056.42 | 194 |
| 1733504100 | 1054.63 | -2.6 | -0.25 | 1054.55 | 1055.02 | 1054.35 | 51 |
| 1733417700 | 1057.23 | -0.46 | -0.04 | 1058.07 | 1059.27 | 1053.54 | 112 |
| 1733331300 | 1057.69 | 11.98 | 1.15 | 1046.02 | 1058.76 | 1045.46 | 252 |
| 1733244900 | 1045.71 | 1.7 | 0.16 | 1045.67 | 1045.84 | 1043.6 | 40 |
| 1733158500 | 1044.01 | 6.47 | 0.62 | 1036.27 | 1044.67 | 1036.27 | 10 |
| 1732899300 | 1037.54 | 5.51 | 0.53 | 1032.05 | 1037.8699 | 1030.19 | 175 |
| 1732812900 | 1032.03 | 2.94 | 0.29 | 1031.4 | 1032.03 | 1031.4 | 59 |
| 1732726500 | 1029.09 | -10.68 | -1.03 | 1037.83 | 1038.4 | 1029.05 | 50 |
| 1732640100 | 1039.77 | -1.31 | -0.13 | 1040.19 | 1042.95 | 1039.33 | 73 |
| 1732553700 | 1041.08 | 2.51 | 0.24 | 1039.66 | 1041.08 | 1037.04 | 80 |
| 1732294500 | 1038.57 | 3.1 | 0.30 | 1036.8599 | 1041.02 | 1036.7 | 19 |
| 1732208100 | 1035.47 | 6.51 | 0.63 | 1030.97 | 1035.47 | 1029.77 | 130 |
| 1732121700 | 1028.96 | -0.93 | -0.09 | 1031.8599 | 1032.06 | 1027.42 | 110 |
| 1732035300 | 1029.89 | -2.4 | -0.23 | 1032.4 | 1033.34 | 1029.56 | 46 |
| 1731948900 | 1032.29 | -0.38 | -0.04 | 1030.79 | 1032.29 | 1027.31 | 62 |
| 1731689700 | 1032.67 | -6.01 | -0.58 | 1037.8699 | 1037.8699 | 1032.58 | 15 |
| 1731603300 | 1038.68 | 1.52 | 0.15 | 1037.8699 | 1042.1199 | 1037.8699 | 50 |
| 1731516900 | 1037.16 | -4.76 | -0.46 | 1042.02 | 1042.35 | 1036.73 | 35 |
| 1731430500 | 1041.92 | -2.82 | -0.27 | 1044.96 | 1045.51 | 1041.59 | 13 |
| 1731344100 | 1044.74 | -2 | -0.19 | 1047.8 | 1049.82 | 1042.84 | 36 |
| 1731084900 | 1046.74 | 0.56 | 0.05 | 1047.29 | 1047.91 | 1045.59 | 205 |
| 1730998500 | 1046.18 | 5.43 | 0.52 | 1042.45 | 1046.83 | 1041.27 | 28 |
| 1730912100 | 1040.75 | 9.98 | 0.97 | 1035.41 | 1043.28 | 1035.41 | 105 |
| 1730825700 | 1030.77 | -1.29 | -0.12 | 1029.34 | 1032.41 | 1028.07 | 16 |
| 1730739300 | 1032.06 | -0.7 | -0.07 | 1030.16 | 1032.39 | 1029.15 | 106 |
| 1730480100 | 1032.76 | 6.13 | 0.60 | 1027.38 | 1033.74 | 1027.23 | 7 |
| 1730393700 | 1026.63 | -9.86 | -0.95 | 1035.29 | 1035.6199 | 1025.6199 | 64 |
| 1730307300 | 1036.49 | -9.07 | -0.87 | 1046.89 | 1046.89 | 1036.32 | 147 |
| 1730220900 | 1045.56 | 1.68 | 0.16 | 1043.89 | 1045.8699 | 1043.17 | 5 |
| 1730134500 | 1043.88 | -2.32 | -0.22 | 1044.89 | 1044.89 | 1043.3699 | 227 |
| 1729871700 | 1046.2 | 2.33 | 0.22 | 1043.25 | 1046.64 | 1042.17 | 68 |
| 1729785300 | 1043.8699 | -1.75 | -0.17 | 1044.29 | 1045.1199 | 1043.13 | 80 |
| 1729698900 | 1045.6199 | 0.12 | 0.01 | 1047.43 | 1047.77 | 1045.6199 | 85 |
| 1729612500 | 1045.5 | 0.26 | 0.02 | 1046.68 | 1047.76 | 1045.24 | 50 |
| 1729526100 | 1045.24 | -3.07 | -0.29 | 1047.6 | 1048.3699 | 1045.24 | 219 |
| 1729266900 | 1048.31 | 0.44 | 0.04 | 1045.73 | 1048.31 | 1045.73 | 73 |
| 1729180500 | 1047.8699 | 5.82 | 0.56 | 1041.7 | 1048.35 | 1040.59 | 57 |
| 1729094100 | 1042.05 | 0.37 | 0.04 | 1040.09 | 1042.14 | 1039.59 | 134 |
| 1729007700 | 1041.68 | -1.77 | -0.17 | 1046.75 | 1048.05 | 1040.54 | 124 |
| 1728921300 | 1043.45 | 2.39 | 0.23 | 1041.95 | 1045.49 | 1041.95 | 110 |
| 1728662100 | 1041.06 | -0.18 | -0.02 | 1041.67 | 1041.67 | 1039.33 | 51 |
| 1728575700 | 1041.24 | 0.57 | 0.05 | 1042.29 | 1042.29 | 1038.91 | 53 |
| 1728489300 | 1040.67 | 3.44 | 0.33 | 1037.98 | 1045 | 1036.55 | 138 |
| 1728402900 | 1037.23 | 0.25 | 0.02 | 1035.24 | 1037.57 | 1034.63 | 95 |
| 1728316500 | 1036.98 | 1.34 | 0.13 | 1036.69 | 1036.98 | 1034.73 | 124 |
| 1728057300 | 1035.64 | 2.09 | 0.20 | 1033.51 | 1036.84 | 1032.79 | 50 |
| 1727970900 | 1033.55 | 0.92 | 0.09 | 1032.33 | 1034.3699 | 1031.43 | 72 |
| 1727884500 | 1032.63 | 4.85 | 0.47 | 1028.5 | 1032.96 | 1027.74 | 74 |
| 1727798100 | 1027.78 | -2.9 | -0.28 | 1031.83 | 1033.1199 | 1027.14 | 60 |
| 1727711700 | 1030.68 | -1.2 | -0.12 | 1031.3699 | 1031.77 | 1029.43 | 50 |
| 1727452500 | 1031.88 | -0.56 | -0.05 | 1035.82 | 1036.56 | 1031.55 | 55 |
| 1727366100 | 1032.44 | 3.09 | 0.30 | 1030.99 | 1036.95 | 1030.97 | 104 |
| 1727279700 | 1029.35 | -0.12 | -0.01 | 1029.44 | 1030.34 | 1028.51 | 83 |
| 1727193300 | 1029.47 | 4.11 | 0.40 | 1028 | 1029.47 | 1026.6199 | 30 |
| 1727106900 | 1025.3599 | 1.2 | 0.12 | 1025.94 | 1028.6 | 1025.24 | 91 |
| 1726847700 | 1024.16 | -4.44 | -0.43 | 1027.89 | 1028.2 | 1023.68 | 76 |
| 1726761300 | 1028.6 | 8.42 | 0.83 | 1019.51 | 1028.6 | 1019.19 | 60 |
| 1726674900 | 1020.18 | -1.59 | -0.16 | 1020.71 | 1021.15 | 1019.88 | 72 |
| 1726588500 | 1021.77 | 1.33 | 0.13 | 1021.32 | 1077.99 | 1020.48 | 126 |
| 1726502100 | 1020.44 | -3.38 | -0.33 | 1024.32 | 1024.55 | 1018.95 | 95 |
