Hot Features
프리미엄
Intesa Sanpaolo (I08342)
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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 927.83 | 0.13 | 0.01 | 929.4 | 933.71 | 926.32 | 55 |
| 1737651300 | 927.7 | 1.19 | 0.13 | 926.72 | 928.17 | 926.55 | 27 |
| 1737564900 | 926.51 | -0.56 | -0.06 | 927.28 | 929 | 925.83 | 15 |
| 1737478500 | 927.07 | 0.41 | 0.04 | 925.35 | 1000.29 | 925.35 | 19 |
| 1737392100 | 926.66 | 2.04 | 0.22 | 925.21 | 938.87 | 924.79 | 55 |
| 1737132900 | 924.62 | 4.62 | 0.50 | 922.45 | 925.11 | 922.06 | 27 |
| 1737046500 | 920 | 1.21 | 0.13 | 918.85 | 924.61 | 918.3 | 31 |
| 1736960100 | 918.79 | 7.87 | 0.86 | 911.94 | 918.79 | 911.67 | 50 |
| 1736873700 | 910.92 | 0.4 | 0.04 | 911.4 | 919.38 | 910.51 | 65 |
| 1736787300 | 910.52 | 0.63 | 0.07 | 909.81 | 910.77 | 907.47 | 20 |
| 1736528100 | 909.89 | -1.39 | -0.15 | 910.25 | 985.94 | 909.39 | 49 |
| 1736441700 | 911.28 | 0.72 | 0.08 | 909.05 | 918.83 | 909.05 | 5 |
| 1736355300 | 910.56 | -1.92 | -0.21 | 912.38 | 913.48 | 907.65 | 6 |
| 1736268900 | 912.48 | 1.11 | 0.12 | 909.33 | 912.98 | 908.66 | 167 |
| 1736182500 | 911.37 | 1.87 | 0.21 | 910.82 | 915.98 | 908.12 | 3 |
| 1735923300 | 909.5 | -3.1 | -0.34 | 912.17 | 919.98 | 909.5 | 45 |
| 1735836900 | 912.6 | 2.62 | 0.29 | 912.3 | 912.89 | 909.72 | 3 |
| 1735577700 | 909.98 | 1.92 | 0.21 | 907.46 | 909.98 | 907.46 | 0 |
| 1735318500 | 908.06 | 1.36 | 0.15 | 906.5 | 910 | 906.5 | 24 |
| 1734972900 | 906.7 | -1.23 | -0.14 | 907.23 | 915.95 | 906.03 | 5 |
| 1734713700 | 907.93 | 0.7 | 0.08 | 905.61 | 912.03 | 905.08 | 46 |
| 1734627300 | 907.23 | -2.57 | -0.28 | 907.34 | 908.09 | 906.34 | 0 |
| 1734540900 | 909.8 | -0.78 | -0.09 | 910.64 | 910.92 | 909.02 | 5 |
| 1734454500 | 910.58 | -1.63 | -0.18 | 911.02 | 911.81 | 910.51 | 5 |
| 1734368100 | 912.21 | -2.23 | -0.24 | 914.22 | 916.53 | 911.92 | 5 |
| 1734108900 | 914.44 | -0.53 | -0.06 | 916.09 | 926 | 913.92 | 38 |
| 1734022500 | 914.97 | -3.5 | -0.38 | 917.86 | 917.86 | 914.97 | 25 |
| 1733936100 | 918.47 | 0.02 | 0.00 | 918.65 | 930 | 918.17 | 41 |
| 1733849700 | 918.45 | -0.17 | -0.02 | 917.64 | 918.87 | 917 | 0 |
| 1733763300 | 918.62 | 1.01 | 0.11 | 918.58 | 921.57 | 918.03 | 13 |
| 1733504100 | 917.61 | 1.01 | 0.11 | 917.36 | 922.62 | 916.94 | 15 |
| 1733417700 | 916.6 | 3.35 | 0.37 | 913.76 | 916.6 | 913.76 | 6 |
| 1733331300 | 913.25 | 0.61 | 0.07 | 913.09 | 913.43 | 912.21 | 0 |
| 1733244900 | 912.64 | 0.64 | 0.07 | 912.74 | 914.15 | 912.21 | 20 |
| 1733158500 | 912 | 1.54 | 0.17 | 910.45 | 913.34 | 909.8 | 8 |
| 1732899300 | 910.46 | 1.36 | 0.15 | 908.35 | 910.73 | 907.81 | 10 |
| 1732812900 | 909.1 | 2.4 | 0.26 | 907 | 912 | 907 | 5 |
| 1732726500 | 906.7 | -1.14 | -0.13 | 907.07 | 908.01 | 905.99 | 0 |
| 1732640100 | 907.84 | -2.53 | -0.28 | 908.89 | 909.67 | 907.76 | 0 |
| 1732553700 | 910.37 | 2.59 | 0.29 | 909.43 | 911.04 | 907.51 | 13 |
| 1732294500 | 907.78 | 1.03 | 0.11 | 908.07 | 912.02 | 906.35 | 5 |
| 1732208100 | 906.75 | 0.34 | 0.04 | 906.54 | 912.99 | 904.46 | 1 |
| 1732121700 | 906.41 | -0.87 | -0.10 | 907.91 | 918 | 905.67 | 14 |
| 1732035300 | 907.28 | -2.5 | -0.27 | 920 | 920 | 905.94 | 22 |
| 1731948900 | 909.78 | 0.53 | 0.06 | 910.28 | 920 | 908.04 | 35 |
| 1731689700 | 909.25 | 0.82 | 0.09 | 911.04 | 916.99 | 908.22 | 9 |
| 1731603300 | 908.43 | 2 | 0.22 | 907.06 | 917.99 | 905.28 | 80 |
| 1731516900 | 906.43 | -3.07 | -0.34 | 909.24 | 917.5 | 905.12 | 5 |
| 1731430500 | 909.5 | -4.27 | -0.47 | 912.12 | 913.08 | 909.5 | 0 |
| 1731344100 | 913.77 | 3.42 | 0.38 | 912.28 | 919.88 | 912.28 | 66 |
| 1731084900 | 910.35 | -2.98 | -0.33 | 912.01 | 913.07 | 909.98 | 24 |
| 1730998500 | 913.33 | 0.99 | 0.11 | 914.49 | 916.36 | 911.69 | 35 |
| 1730912100 | 912.34 | -3.29 | -0.36 | 915.09 | 922.01 | 911.3 | 31 |
| 1730825700 | 915.63 | -1.26 | -0.14 | 916.62 | 929.84 | 914.3 | 5 |
| 1730739300 | 916.89 | 0.08 | 0.01 | 916.01 | 925.66 | 916.01 | 54 |
| 1730480100 | 916.81 | 4.68 | 0.51 | 913.98 | 917.63 | 913.63 | 0 |
| 1730393700 | 912.13 | -3.08 | -0.34 | 911.77 | 913.3 | 909.61 | 0 |
| 1730307300 | 915.21 | -4.52 | -0.49 | 919.26 | 920.99 | 915.21 | 20 |
| 1730220900 | 919.73 | -4.06 | -0.44 | 924.67 | 924.71 | 919.73 | 30 |
| 1730134500 | 923.79 | 2.75 | 0.30 | 922.53 | 929.89 | 920.34 | 27 |
