Hot Features
프리미엄
Intesa Sanpaolo (I08822)
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 | 964.17 | -5.1 | -0.53 | 955.44 | 964.93 | 954.84 | 28 |
| 1732121700 | 969.27 | -2.73 | -0.28 | 982.59 | 982.59 | 969.27 | 14 |
| 1732035300 | 972 | -8.24 | -0.84 | 981.74 | 981.74 | 963.6 | 51 |
| 1731948900 | 980.24 | 1.19 | 0.12 | 981.17 | 987.48 | 971.58 | 35 |
| 1731689700 | 979.05 | 4.02 | 0.41 | 972.82 | 982.32 | 972.82 | 10 |
| 1731603300 | 975.03 | 16.95 | 1.77 | 958.34 | 975.96 | 957.8 | 15 |
| 1731516900 | 958.08 | -13.05 | -1.34 | 962.12 | 965.29 | 955.52 | 20 |
| 1731430500 | 971.13 | -13.33 | -1.35 | 980.47 | 981.69 | 964.89 | 26 |
| 1731344100 | 984.46 | 8.61 | 0.88 | 978.72 | 992.96 | 977.86 | 20 |
| 1731084900 | 975.85 | -21.61 | -2.17 | 987.16 | 990.97 | 969.79 | 47 |
| 1730998500 | 997.46 | 15.47 | 1.58 | 981.7 | 998.19 | 981.7 | 65 |
| 1730912100 | 981.99 | -17.5 | -1.75 | 984.84 | 998.62 | 973.24 | 21 |
| 1730825700 | 999.49 | -3.97 | -0.40 | 1003.56 | 1003.56 | 991.94 | 64 |
| 1730739300 | 1003.46 | -0.49 | -0.05 | 1005.5 | 1006.42 | 1003.16 | 0 |
| 1730480100 | 1003.95 | 5.05 | 0.51 | 1001.49 | 1005.87 | 994.54 | 20 |
| 1730393700 | 998.9 | -8.52 | -0.85 | 1004.86 | 1006.6 | 998.23 | 10 |
| 1730307300 | 1007.42 | -12.23 | -1.20 | 1012.5 | 1013.59 | 1004.31 | 0 |
| 1730220900 | 1019.65 | -6.27 | -0.61 | 1024.19 | 1027.93 | 1016.74 | 9 |
| 1730134500 | 1025.92 | 4.21 | 0.41 | 1028.13 | 1029.06 | 1019.53 | 0 |
| 1729871700 | 1021.71 | -4.96 | -0.48 | 1023.04 | 1023.6 | 1018.04 | 0 |
| 1729785300 | 1026.67 | 12.91 | 1.27 | 1021.73 | 1031.98 | 1021.73 | 0 |
| 1729698900 | 1013.76 | -8.04 | -0.79 | 1019.61 | 1022.17 | 1013.73 | 5 |
| 1729612500 | 1021.8 | 4.23 | 0.42 | 1017.75 | 1021.81 | 1015.53 | 10 |
| 1729526100 | 1017.57 | -3.29 | -0.32 | 1021.89 | 1024.27 | 1014.47 | 23 |
| 1729266900 | 1020.86 | 3.54 | 0.35 | 1025.52 | 1028.94 | 1020.86 | 3 |
| 1729180500 | 1017.32 | 5.97 | 0.59 | 1011.03 | 1019.64 | 1007.48 | 40 |
| 1729094100 | 1011.35 | -4.49 | -0.44 | 1003.76 | 1011.35 | 1003 | 18 |
| 1729007700 | 1015.84 | -5.31 | -0.52 | 1020.17 | 1020.17 | 1010.85 | 25 |
| 1728921300 | 1021.15 | -6.49 | -0.63 | 1023.4 | 1023.82 | 1018.15 | 0 |
| 1728662100 | 1027.64 | -0.31 | -0.03 | 1024.82 | 1027.8 | 1020.91 | 12 |
| 1728575700 | 1027.95 | -1.24 | -0.12 | 1024.94 | 1028.32 | 1023.27 | 0 |
| 1728489300 | 1029.19 | 3.69 | 0.36 | 1025.82 | 1029.19 | 1021.72 | 0 |
| 1728402900 | 1025.5 | -13.14 | -1.27 | 1027.8599 | 1028.34 | 1015.01 | 3 |
| 1728316500 | 1038.64 | 5.98 | 0.58 | 1036.81 | 1038.78 | 1031.78 | 0 |
| 1728057300 | 1032.66 | 0.9 | 0.09 | 1029.53 | 1034.96 | 1027.54 | 20 |
| 1727970900 | 1031.76 | -6.8 | -0.65 | 1034.64 | 1034.64 | 1027.51 | 15 |
| 1727884500 | 1038.56 | 0.01 | 0.00 | 1039.45 | 1041.63 | 1032.26 | 38 |
| 1727798100 | 1038.55 | -8.61 | -0.82 | 1045.33 | 1047.06 | 1038.43 | 0 |
| 1727711700 | 1047.16 | -12.04 | -1.14 | 1059.99 | 1060.88 | 1047.16 | 10 |
| 1727452500 | 1059.2 | 11.05 | 1.05 | 1050.78 | 1059.2 | 1050.78 | 0 |
| 1727366100 | 1048.15 | 27.59 | 2.70 | 1035.56 | 1049.65 | 1034.73 | 9 |
| 1727279700 | 1020.56 | -6.61 | -0.64 | 1027.55 | 1029.14 | 1020.56 | 0 |
| 1727193300 | 1027.17 | 15.54 | 1.54 | 1032.04 | 1032.04 | 1025.42 | 0 |
| 1727106900 | 1011.63 | 5.69 | 0.57 | 1003.33 | 1011.63 | 1000.83 | 0 |
| 1726847700 | 1005.94 | -15.04 | -1.47 | 1006.96 | 1012 | 1000.99 | 35 |
| 1726761300 | 1020.98 | 13.08 | 1.30 | 1019.83 | 1023.68 | 1014.43 | 50 |
| 1726674900 | 1007.9 | 0.05 | 0.00 | 1008.16 | 1009.2 | 1007.51 | 0 |
| 1726588500 | 1007.85 | 3.94 | 0.39 | 1006.56 | 1010.07 | 1004.81 | 4 |
| 1726502100 | 1003.91 | -3.14 | -0.31 | 1005.13 | 1010.51 | 1003.5 | 10 |
| 1726242900 | 1007.05 | 5.14 | 0.51 | 1006.37 | 1009.71 | 1006.17 | 0 |
| 1726156500 | 1001.91 | 4.29 | 0.43 | 1005.87 | 1008 | 999.52 | 3 |
| 1726070100 | 997.62 | 6.39 | 0.64 | 995.64 | 999.14 | 992.95 | 0 |
| 1725983700 | 991.23 | -20.39 | -2.02 | 1010.97 | 1011.74 | 987.9 | 15 |
| 1725897300 | 1011.62 | -0.61 | -0.06 | 1009.9 | 1013.61 | 1007.67 | 10 |
| 1725638100 | 1012.23 | -11.47 | -1.12 | 1020.93 | 1020.93 | 1012.23 | 12 |
| 1725551700 | 1023.7 | -5.07 | -0.49 | 1026.67 | 1028.9 | 1023.26 | 0 |
| 1725465300 | 1028.77 | -9.31 | -0.90 | 1033.25 | 1033.25 | 1021.97 | 19 |
| 1725378900 | 1038.08 | -3.33 | -0.32 | 1042.43 | 1044.82 | 1037.29 | 0 |
| 1725292500 | 1041.41 | -1.19 | -0.11 | 1041.47 | 1042.14 | 1039.47 | 0 |
| 1725033300 | 1042.6 | -0.08 | -0.01 | 1044.73 | 1046.52 | 1041.52 | 0 |
| 1724946900 | 1042.68 | 3.06 | 0.29 | 1041.33 | 1044.74 | 1036.77 | 5 |
| 1724860500 | 1039.6199 | -2.05 | -0.20 | 1042.65 | 1042.8599 | 1039.32 | 0 |
| 1724774100 | 1041.67 | 1.11 | 0.11 | 1045.1 | 1045.3 | 1041.67 | 0 |
| 1724687700 | 1040.56 | 1.59 | 0.15 | 1039.66 | 1041.28 | 1039.6099 | 0 |
| 1724428500 | 1038.97 | 2.6 | 0.25 | 1039.1099 | 1039.14 | 1037.16 | 0 |
| 1724342100 | 1036.3699 | -0.15 | -0.01 | 1038.85 | 1038.97 | 1036.3699 | 0 |
