Hot Features
프리미엄
Intesa Sanpaolo (I08415)
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 | 1072.46 | -3.52 | -0.33 | 1074.71 | 1076.23 | 1069.21 | 35 |
| 1734022500 | 1075.98 | 0.28 | 0.03 | 1076.43 | 1076.43 | 1069.21 | 29 |
| 1733936100 | 1075.7 | 0.74 | 0.07 | 1074.75 | 1075.93 | 1068.6199 | 54 |
| 1733849700 | 1074.96 | -3.84 | -0.36 | 1077.52 | 1077.81 | 1071.22 | 63 |
| 1733763300 | 1078.8 | 1.78 | 0.17 | 1073.92 | 1079.64 | 1070.96 | 57 |
| 1733504100 | 1077.02 | 2.6 | 0.24 | 1073.53 | 1077.69 | 1069.1099 | 65 |
| 1733417700 | 1074.42 | 3.16 | 0.29 | 1065.32 | 1074.42 | 1065.32 | 63 |
| 1733331300 | 1071.26 | 8.89 | 0.84 | 1063.47 | 1071.6 | 1063.47 | 58 |
| 1733244900 | 1062.3699 | -1.17 | -0.11 | 1067.97 | 1069.6099 | 1060.2 | 35 |
| 1733158500 | 1063.54 | 3.55 | 0.33 | 1056.88 | 1065.41 | 1051.45 | 39 |
| 1732899300 | 1059.99 | 3.51 | 0.33 | 1055.57 | 1059.99 | 1049.6 | 56 |
| 1732812900 | 1056.48 | 3.57 | 0.34 | 1056.93 | 1057.6199 | 1050.51 | 35 |
| 1732726500 | 1052.91 | -1.88 | -0.18 | 1053.8599 | 1053.8599 | 1044.6199 | 12 |
| 1732640100 | 1054.79 | -5.85 | -0.55 | 1055.75 | 1058.73 | 1048.44 | 31 |
| 1732553700 | 1060.64 | 1.83 | 0.17 | 1056.24 | 1061.91 | 1052.13 | 47 |
| 1732294500 | 1058.81 | 6.17 | 0.59 | 1057.18 | 1060.07 | 1047.65 | 5 |
| 1732208100 | 1052.64 | 3.19 | 0.30 | 1046.01 | 1052.64 | 1044.99 | 6 |
| 1732121700 | 1049.45 | 3.94 | 0.38 | 1053.63 | 1053.63 | 1043.13 | 76 |
| 1732035300 | 1045.51 | -8.74 | -0.83 | 1055.01 | 1055.01 | 1040.15 | 52 |
| 1731948900 | 1054.25 | -1.79 | -0.17 | 1055.17 | 1055.17 | 1046.15 | 65 |
| 1731689700 | 1056.04 | -5.85 | -0.55 | 1055.68 | 1058.29 | 1050.91 | 111 |
| 1731603300 | 1061.89 | 12.11 | 1.15 | 1053.53 | 1062.22 | 1052.74 | 62 |
| 1731516900 | 1049.78 | -4.97 | -0.47 | 1049.84 | 1052.23 | 1044.17 | 83 |
| 1731430500 | 1054.75 | -12.07 | -1.13 | 1061.85 | 1062.81 | 1054.5 | 103 |
| 1731344100 | 1066.82 | 4.7 | 0.44 | 1063.98 | 1069.5 | 1061.42 | 42 |
| 1731084900 | 1062.1199 | -4.23 | -0.40 | 1065.43 | 1066.45 | 1054.43 | 33 |
| 1730998500 | 1066.35 | 4.58 | 0.43 | 1057.15 | 1066.69 | 1057.15 | 63 |
| 1730912100 | 1061.77 | -4.37 | -0.41 | 1070.26 | 1074.8599 | 1054.6 | 126 |
| 1730825700 | 1066.14 | 2.6 | 0.24 | 1064.98 | 1066.14 | 1057.96 | 153 |
| 1730739300 | 1063.54 | -5.29 | -0.49 | 1067.6 | 1069.33 | 1061.02 | 113 |
| 1730480100 | 1068.83 | 7.54 | 0.71 | 1063.26 | 1069.17 | 1061.5 | 0 |
| 1730393700 | 1061.29 | -6.63 | -0.62 | 1063.58 | 1064.91 | 1053.71 | 70 |
| 1730307300 | 1067.92 | -7.91 | -0.74 | 1071.3699 | 1071.3699 | 1061.8699 | 75 |
| 1730220900 | 1075.83 | -3.46 | -0.32 | 1078.78 | 1079.1 | 1073.38 | 46 |
| 1730134500 | 1079.29 | 4.83 | 0.45 | 1072.82 | 1079.29 | 1069.9 | 19 |
| 1729871700 | 1074.46 | -3.66 | -0.34 | 1077.2 | 1077.53 | 1070.38 | 45 |
| 1729785300 | 1078.1199 | 7.55 | 0.71 | 1077.42 | 1080.25 | 1074.32 | 79 |
| 1729698900 | 1070.57 | -5.38 | -0.50 | 1072.66 | 1073.68 | 1069.91 | 108 |
| 1729612500 | 1075.95 | -0.94 | -0.09 | 1079.24 | 1080.92 | 1070.19 | 105 |
| 1729526100 | 1076.89 | -8.29 | -0.76 | 1078.54 | 1083.43 | 1074.32 | 96 |
| 1729266900 | 1085.18 | 4.91 | 0.45 | 1075.68 | 1085.18 | 1074.3699 | 209 |
| 1729180500 | 1080.27 | 5.38 | 0.50 | 1070.59 | 1081.6199 | 1070.59 | 132 |
| 1729094100 | 1074.89 | -3.83 | -0.36 | 1074.63 | 1075.85 | 1067.6199 | 239 |
| 1729007700 | 1078.72 | -6.76 | -0.62 | 1086.89 | 1086.89 | 1074.51 | 86 |
| 1728921300 | 1085.48 | 3.91 | 0.36 | 1079.8 | 1085.82 | 1075.93 | 85 |
| 1728662100 | 1081.57 | 3.64 | 0.34 | 1077.3699 | 1081.8599 | 1070.15 | 132 |
| 1728575700 | 1077.93 | -0.54 | -0.05 | 1079.1199 | 1079.1199 | 1070.3 | 92 |
| 1728489300 | 1078.47 | 5.89 | 0.55 | 1067.1 | 1078.47 | 1067.1 | 186 |
| 1728402900 | 1072.58 | -3.43 | -0.32 | 1063.85 | 1072.7 | 1063.85 | 73 |
| 1728316500 | 1076.01 | 4.08 | 0.38 | 1075.78 | 1076.01 | 1065.53 | 194 |
| 1728057300 | 1071.93 | 1.13 | 0.11 | 1064.6099 | 1073.93 | 1064.6099 | 164 |
| 1727970900 | 1070.8 | 1.27 | 0.12 | 1074.1099 | 1074.1099 | 1064.99 | 86 |
| 1727884500 | 1069.53 | -4.22 | -0.39 | 1069.91 | 1075.91 | 1066.77 | 233 |
| 1727798100 | 1073.75 | -1.08 | -0.10 | 1079.39 | 1081.01 | 1067.16 | 165 |
| 1727711700 | 1074.83 | -10.84 | -1.00 | 1083.31 | 1084 | 1073.41 | 49 |
| 1727452500 | 1085.67 | 6.2 | 0.57 | 1075.99 | 1085.75 | 1075.99 | 53 |
| 1727366100 | 1079.47 | 12.45 | 1.17 | 1069.13 | 1080.38 | 1069.13 | 126 |
| 1727279700 | 1067.02 | -4.15 | -0.39 | 1061.57 | 1073.46 | 1061.57 | 37 |
| 1727193300 | 1071.17 | 6.07 | 0.57 | 1071.59 | 1072.28 | 1062.76 | 112 |
| 1727106900 | 1065.1 | 1.96 | 0.18 | 1062.72 | 1066.18 | 1057.16 | 147 |
| 1726847700 | 1063.14 | -8.2 | -0.77 | 1063.1 | 1068.8 | 1060.38 | 69 |
| 1726761300 | 1071.34 | 11.96 | 1.13 | 1064.41 | 1071.34 | 1057.28 | 87 |
| 1726674900 | 1059.38 | -3.07 | -0.29 | 1062.55 | 1062.55 | 1053.99 | 178 |
| 1726588500 | 1062.45 | 4 | 0.38 | 1055.34 | 1064.24 | 1055.34 | 194 |
| 1726502100 | 1058.45 | -0.34 | -0.03 | 1058.21 | 1059.57 | 1052.05 | 130 |
