Hot Features
프리미엄
Intesa Sanpaolo (I08394)
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 910.57 | -6.83 | -0.74 | 911.84 | 914.03 | 906.44 | 50 |
| 1732121700 | 917.4 | -1.53 | -0.17 | 922.96 | 923.82 | 911.92 | 38 |
| 1732035300 | 918.93 | -5.7 | -0.62 | 928.01 | 930.26 | 918.38 | 78 |
| 1731948900 | 924.63 | -4.07 | -0.44 | 931.13 | 931.13 | 921.66 | 55 |
| 1731689700 | 928.7 | 0.7 | 0.08 | 926.19 | 930.01 | 923.03 | 58 |
| 1731603300 | 928 | -0.37 | -0.04 | 925.91 | 928.66 | 923.17 | 39 |
| 1731516900 | 928.37 | 22.96 | 2.54 | 936.4 | 936.4 | 926.93 | 109 |
| 1731430500 | 905.41 | -5.01 | -0.55 | 909.5 | 910.3 | 905.41 | 47 |
| 1731344100 | 910.42 | 6.61 | 0.73 | 905.04 | 913 | 905.04 | 25 |
| 1731084900 | 903.81 | -0.61 | -0.07 | 903.7 | 906.29 | 899.58 | 33 |
| 1730998500 | 904.42 | 15.29 | 1.72 | 900.65 | 907.17 | 894.77 | 108 |
| 1730912100 | 889.13 | -12.8 | -1.42 | 894.7 | 898.51 | 871.65 | 130 |
| 1730825700 | 901.93 | 1.13 | 0.13 | 904.9 | 905.1 | 899.54 | 48 |
| 1730739300 | 900.8 | -1.42 | -0.16 | 900.1 | 905.62 | 897.61 | 82 |
| 1730480100 | 902.22 | 5.03 | 0.56 | 898.98 | 905.92 | 896.22 | 53 |
| 1730393700 | 897.19 | -6.51 | -0.72 | 904.6 | 904.6 | 892.99 | 53 |
| 1730307300 | 903.7 | -7.02 | -0.77 | 906 | 906.92 | 901.3 | 31 |
| 1730220900 | 910.72 | -1.22 | -0.13 | 913.57 | 913.95 | 908.36 | 47 |
| 1730134500 | 911.94 | -0.34 | -0.04 | 912.67 | 912.82 | 908.48 | 37 |
| 1729871700 | 912.28 | -0.89 | -0.10 | 913.16 | 913.69 | 908.55 | 21 |
| 1729785300 | 913.17 | 5.97 | 0.66 | 911.97 | 918.95 | 911.9 | 16 |
| 1729698900 | 907.2 | -6.8 | -0.74 | 913.52 | 917.91 | 907.2 | 105 |
| 1729612500 | 914 | -9.9 | -1.07 | 920.57 | 920.57 | 909.73 | 59 |
| 1729526100 | 923.9 | 5.16 | 0.56 | 922.9 | 923.9 | 914.86 | 161 |
| 1729266900 | 918.74 | -2.55 | -0.28 | 924.99 | 924.99 | 915.94 | 64 |
| 1729180500 | 921.29 | 1 | 0.11 | 922 | 923.99 | 919.72 | 192 |
| 1729094100 | 920.29 | -4.22 | -0.46 | 919.78 | 923.29 | 916.25 | 76 |
| 1729007700 | 924.51 | 4.6 | 0.50 | 920.83 | 925.07 | 916.14 | 41 |
| 1728921300 | 919.91 | 0.86 | 0.09 | 914.53 | 920.1 | 913.23 | 71 |
| 1728662100 | 919.05 | 5.81 | 0.64 | 911.36 | 920.7 | 911.36 | 97 |
| 1728575700 | 913.24 | -0.25 | -0.03 | 911.96 | 917.07 | 909.64 | 125 |
| 1728489300 | 913.49 | -1.53 | -0.17 | 916.24 | 916.24 | 908.4 | 114 |
| 1728402900 | 915.02 | -0.62 | -0.07 | 915.78 | 920.54 | 909.49 | 45 |
| 1728316500 | 915.64 | 0.34 | 0.04 | 916.97 | 916.97 | 909.88 | 60 |
| 1728057300 | 915.3 | -7.55 | -0.82 | 923.55 | 926.29 | 908.64 | 120 |
| 1727970900 | 922.85 | -0.97 | -0.10 | 927.7 | 928.65 | 920.18 | 25 |
| 1727884500 | 923.82 | -2.67 | -0.29 | 929.74 | 932.01 | 919.29 | 131 |
| 1727798100 | 926.49 | -7.79 | -0.83 | 932.5 | 935.64 | 922.39 | 57 |
| 1727711700 | 934.28 | -4.94 | -0.53 | 931.22 | 936.79 | 929.53 | 61 |
| 1727452500 | 939.22 | 7.05 | 0.76 | 934.32 | 939.48 | 933.31 | 9 |
| 1727366100 | 932.17 | 10.77 | 1.17 | 926.84 | 938.4 | 926.84 | 99 |
| 1727279700 | 921.4 | 0.56 | 0.06 | 921.31 | 923.2 | 915.75 | 104 |
| 1727193300 | 920.84 | 0.24 | 0.03 | 921.15 | 921.43 | 917.61 | 0 |
| 1727106900 | 920.6 | 13.29 | 1.46 | 911.31 | 923 | 909.18 | 45 |
| 1726847700 | 907.31 | 0.06 | 0.01 | 907.08 | 908.38 | 901.48 | 24 |
| 1726761300 | 907.25 | -11.47 | -1.25 | 923.43 | 923.43 | 904.05 | 54 |
| 1726674900 | 918.72 | -8.74 | -0.94 | 927.78 | 927.78 | 918.44 | 40 |
| 1726588500 | 927.46 | 0.46 | 0.05 | 924.52 | 933.34 | 921.61 | 106 |
| 1726502100 | 927 | -1.01 | -0.11 | 931.73 | 931.73 | 926.85 | 13 |
| 1726242900 | 928.01 | 1.19 | 0.13 | 934.02 | 934.02 | 926.01 | 51 |
| 1726156500 | 926.82 | -4.15 | -0.45 | 934.61 | 938.29 | 926.82 | 160 |
| 1726070100 | 930.97 | -6.56 | -0.70 | 939.33 | 941.29 | 922.98 | 80 |
| 1725983700 | 937.53 | 7.4 | 0.80 | 941.68 | 941.68 | 932.66 | 80 |
| 1725897300 | 930.13 | 5.63 | 0.61 | 929.79 | 930.13 | 920.01 | 49 |
| 1725638100 | 924.5 | -5.59 | -0.60 | 929.11 | 930.38 | 922.47 | 73 |
| 1725551700 | 930.09 | 8.58 | 0.93 | 924.75 | 934.68 | 924.3 | 45 |
| 1725465300 | 921.51 | -2.25 | -0.24 | 919.95 | 923.28 | 912.29 | 157 |
| 1725378900 | 923.76 | -1.72 | -0.19 | 925.84 | 927.08 | 918.75 | 21 |
| 1725292500 | 925.48 | 3.75 | 0.41 | 920.45 | 925.48 | 916.07 | 97 |
| 1725033300 | 921.73 | -1.06 | -0.11 | 926.63 | 927.28 | 921.63 | 84 |
| 1724946900 | 922.79 | 7.47 | 0.82 | 917.16 | 925.95 | 911.75 | 25 |
| 1724860500 | 915.32 | -0.57 | -0.06 | 918.37 | 919.94 | 911.19 | 33 |
| 1724774100 | 915.89 | -0.18 | -0.02 | 916.28 | 919.47 | 915.62 | 2 |
| 1724687700 | 916.07 | 1.36 | 0.15 | 915.11 | 916.67 | 914.55 | 0 |
| 1724428500 | 914.71 | 0.31 | 0.03 | 912.57 | 914.99 | 910.01 | 10 |
| 1724342100 | 914.4 | 4.83 | 0.53 | 909.14 | 916.87 | 905.75 | 15 |
