Hot Features
프리미엄
Intesa Sanpaolo (I08840)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 1107.82 | 0.31 | 0.03 | 1108.85 | 1110.69 | 1102.83 | 165 |
| 1732208100 | 1107.51 | 0.98 | 0.09 | 1104.72 | 1107.98 | 1100.39 | 88 |
| 1732121700 | 1106.53 | -0.37 | -0.03 | 1102.4 | 1107.15 | 1101.06 | 111 |
| 1732035300 | 1106.9 | -0.64 | -0.06 | 1107.6199 | 1107.93 | 1101.55 | 124 |
| 1731948900 | 1107.54 | -1 | -0.09 | 1108.68 | 1108.72 | 1102.06 | 112 |
| 1731689700 | 1108.54 | -0.32 | -0.03 | 1108.8 | 1109.39 | 1105.26 | 102 |
| 1731603300 | 1108.8599 | 2.93 | 0.26 | 1107.01 | 1109.28 | 1103.38 | 79 |
| 1731516900 | 1105.93 | -1.9 | -0.17 | 1107.34 | 1107.54 | 1101.98 | 119 |
| 1731430500 | 1107.83 | -3.77 | -0.34 | 1111 | 1111.52 | 1104.27 | 53 |
| 1731344100 | 1111.6 | 5.08 | 0.46 | 1102.27 | 1111.6 | 1102.27 | 165 |
| 1731084900 | 1106.52 | 0.6 | 0.05 | 1106.08 | 1107.04 | 1100.21 | 128 |
| 1730998500 | 1105.92 | -0.43 | -0.04 | 1106.83 | 1106.92 | 1098.85 | 110 |
| 1730912100 | 1106.35 | 2.79 | 0.25 | 1097.64 | 1110.55 | 1097.64 | 206 |
| 1730825700 | 1103.56 | 1.37 | 0.12 | 1099.1199 | 1105.03 | 1096.91 | 99 |
| 1730739300 | 1102.19 | -2.79 | -0.25 | 1105.2 | 1105.3 | 1098.1099 | 243 |
| 1730480100 | 1104.98 | 1.78 | 0.16 | 1103.6099 | 1104.98 | 1098.03 | 8 |
| 1730393700 | 1103.2 | 2.62 | 0.24 | 1098.64 | 1104.88 | 1095 | 47 |
| 1730307300 | 1100.58 | -7.45 | -0.67 | 1107.23 | 1114.23 | 1100.56 | 84 |
| 1730220900 | 1108.03 | -1.06 | -0.10 | 1109.34 | 1109.34 | 1104.93 | 92 |
| 1730134500 | 1109.09 | 0.54 | 0.05 | 1105.93 | 1111.94 | 1104.68 | 123 |
| 1729871700 | 1108.55 | 0.89 | 0.08 | 1109.58 | 1109.58 | 1105.46 | 85 |
| 1729785300 | 1107.66 | 3.15 | 0.29 | 1108.96 | 1109.83 | 1105.46 | 148 |
| 1729698900 | 1104.51 | -2.07 | -0.19 | 1104.48 | 1105.45 | 1104.35 | 192 |
| 1729612500 | 1106.58 | -1.84 | -0.17 | 1108.65 | 1108.75 | 1103.27 | 163 |
| 1729526100 | 1108.42 | -2.23 | -0.20 | 1110.84 | 1110.8699 | 1106.97 | 77 |
| 1729266900 | 1110.65 | 2.63 | 0.24 | 1109.59 | 1110.66 | 1107.24 | 98 |
| 1729180500 | 1108.02 | -3.1 | -0.28 | 1105.74 | 1108.56 | 1105.1199 | 254 |
| 1729094100 | 1111.1199 | 6.99 | 0.63 | 1103.08 | 1111.1199 | 1103.08 | 152 |
| 1729007700 | 1104.13 | 2.95 | 0.27 | 1102.7 | 1104.16 | 1100.54 | 59 |
| 1728921300 | 1101.18 | -0.82 | -0.07 | 1100.8 | 1101.39 | 1100.13 | 106 |
| 1728662100 | 1102 | 3.54 | 0.32 | 1101.85 | 1102.1 | 1097.7 | 79 |
| 1728575700 | 1098.46 | 0.26 | 0.02 | 1097.94 | 1101.81 | 1096.66 | 183 |
| 1728489300 | 1098.2 | -1 | -0.09 | 1096.53 | 1098.41 | 1096.45 | 276 |
| 1728402900 | 1099.2 | -1.92 | -0.17 | 1102.59 | 1102.63 | 1096.47 | 161 |
| 1728316500 | 1101.1199 | 3.09 | 0.28 | 1103.55 | 1103.55 | 1094.81 | 233 |
| 1728057300 | 1098.03 | -3.91 | -0.35 | 1099.46 | 1103.24 | 1096.48 | 131 |
| 1727970900 | 1101.94 | -4.33 | -0.39 | 1100.53 | 1105.25 | 1098.85 | 160 |
| 1727884500 | 1106.27 | 1.3 | 0.12 | 1107.8699 | 1107.8699 | 1099.94 | 206 |
| 1727798100 | 1104.97 | 0.63 | 0.06 | 1101.1099 | 1105.54 | 1100.83 | 315 |
| 1727711700 | 1104.34 | 1.47 | 0.13 | 1106.76 | 1107.65 | 1099.35 | 157 |
| 1727452500 | 1102.8699 | 1.01 | 0.09 | 1099.1099 | 1107.22 | 1099.1099 | 47 |
| 1727366100 | 1101.8599 | 0.33 | 0.03 | 1101.07 | 1102.8599 | 1097.6199 | 96 |
| 1727279700 | 1101.53 | 1.49 | 0.14 | 1104.14 | 1104.14 | 1096.05 | 120 |
| 1727193300 | 1100.04 | 1.67 | 0.15 | 1095.9 | 1100.06 | 1095.78 | 104 |
| 1727106900 | 1098.3699 | 5.27 | 0.48 | 1098.33 | 1102.09 | 1094.81 | 185 |
| 1726847700 | 1093.1 | -4.91 | -0.45 | 1094.68 | 1098.25 | 1093.1 | 73 |
| 1726761300 | 1098.01 | 2.01 | 0.18 | 1097.06 | 1098.77 | 1090.97 | 111 |
| 1726674900 | 1096 | -0.46 | -0.04 | 1097.78 | 1097.78 | 1089.83 | 185 |
| 1726588500 | 1096.46 | 0.05 | 0.00 | 1092.05 | 1098.67 | 1090.96 | 323 |
| 1726502100 | 1096.41 | 1.67 | 0.15 | 1088.91 | 1096.41 | 1088.91 | 139 |
| 1726242900 | 1094.74 | 1.04 | 0.10 | 1094 | 1095.41 | 1088.19 | 228 |
| 1726156500 | 1093.7 | -2.01 | -0.18 | 1091.28 | 1097.24 | 1087.78 | 291 |
| 1726070100 | 1095.71 | 7.91 | 0.73 | 1088.93 | 1095.8699 | 1087.81 | 177 |
| 1725983700 | 1087.8 | -1.01 | -0.09 | 1089.04 | 1089.1099 | 1087.04 | 181 |
| 1725897300 | 1088.81 | 1.18 | 0.11 | 1086.65 | 1088.81 | 1084.76 | 280 |
| 1725638100 | 1087.63 | 0.23 | 0.02 | 1084.68 | 1088.55 | 1084.44 | 134 |
| 1725551700 | 1087.4 | -3.1 | -0.28 | 1084.59 | 1087.98 | 1084.59 | 185 |
| 1725465300 | 1090.5 | 6.19 | 0.57 | 1088.64 | 1090.59 | 1082.6199 | 231 |
| 1725378900 | 1084.31 | 0.14 | 0.01 | 1083.1099 | 1086.54 | 1082.74 | 192 |
| 1725292500 | 1084.17 | -0.71 | -0.07 | 1084.6199 | 1087.26 | 1082.98 | 121 |
| 1725033300 | 1084.88 | -0.42 | -0.04 | 1087.46 | 1088.02 | 1084.33 | 16 |
| 1724946900 | 1085.3 | 0.98 | 0.09 | 1090.34 | 1090.6099 | 1083.2 | 51 |
| 1724860500 | 1084.32 | 1.85 | 0.17 | 1086.31 | 1086.32 | 1083.1099 | 21 |
| 1724774100 | 1082.47 | -1.71 | -0.16 | 1086.47 | 1086.48 | 1081.6 | 83 |
| 1724687700 | 1084.18 | -0.04 | -0.00 | 1086.92 | 1086.92 | 1082.13 | 60 |
