Hot Features
프리미엄
Intesa Sanpaolo (I08978)
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 | 1075.97 | 4.37 | 0.41 | 1077.74 | 1077.74 | 1070.77 | 134 |
| 1732121700 | 1071.6 | -2 | -0.19 | 1078.1099 | 1078.1099 | 1070.6 | 118 |
| 1732035300 | 1073.6 | -1.24 | -0.12 | 1071.99 | 1079.83 | 1071.99 | 93 |
| 1731948900 | 1074.84 | -4.61 | -0.43 | 1073.59 | 1076.79 | 1070.79 | 99 |
| 1731689700 | 1079.45 | -0.87 | -0.08 | 1074.03 | 1080 | 1072.19 | 131 |
| 1731603300 | 1080.32 | 5.47 | 0.51 | 1075.68 | 1086.4 | 1072.08 | 109 |
| 1731516900 | 1074.85 | -4.88 | -0.45 | 1079.8599 | 1079.8599 | 1070.48 | 164 |
| 1731430500 | 1079.73 | -0.35 | -0.03 | 1080.2 | 1080.74 | 1073.39 | 82 |
| 1731344100 | 1080.08 | 4.33 | 0.40 | 1069.98 | 1080.08 | 1069.98 | 110 |
| 1731084900 | 1075.75 | 1.65 | 0.15 | 1074.13 | 1076.6199 | 1069.03 | 162 |
| 1730998500 | 1074.1 | -1.21 | -0.11 | 1075.6199 | 1075.6199 | 1066.27 | 88 |
| 1730912100 | 1075.31 | 5.4 | 0.50 | 1067.44 | 1078.1199 | 1066.57 | 145 |
| 1730825700 | 1069.91 | 2.02 | 0.19 | 1070.97 | 1070.97 | 1062.66 | 136 |
| 1730739300 | 1067.89 | 0.51 | 0.05 | 1070.09 | 1070.09 | 1063.13 | 136 |
| 1730480100 | 1067.38 | -2.05 | -0.19 | 1069.6099 | 1069.6099 | 1066.77 | 0 |
| 1730393700 | 1069.43 | -1.7 | -0.16 | 1071.29 | 1071.29 | 1063.3 | 45 |
| 1730307300 | 1071.13 | -2.97 | -0.28 | 1073.68 | 1074.25 | 1065.19 | 45 |
| 1730220900 | 1074.1 | -1.82 | -0.17 | 1076.02 | 1076.02 | 1070.26 | 99 |
| 1730134500 | 1075.92 | -2 | -0.19 | 1078.27 | 1078.27 | 1071.15 | 106 |
| 1729871700 | 1077.92 | 1.76 | 0.16 | 1080.29 | 1080.29 | 1072.1099 | 70 |
| 1729785300 | 1076.16 | 5.39 | 0.50 | 1077.52 | 1077.56 | 1071.23 | 66 |
| 1729698900 | 1070.77 | -6.32 | -0.59 | 1071.1099 | 1072.22 | 1070.77 | 97 |
| 1729612500 | 1077.09 | 1.25 | 0.12 | 1071.96 | 1084.03 | 1070.35 | 140 |
| 1729526100 | 1075.84 | -5.6 | -0.52 | 1079.18 | 1079.18 | 1072.08 | 90 |
| 1729266900 | 1081.44 | 2.42 | 0.22 | 1079.17 | 1081.44 | 1073.18 | 149 |
| 1729180500 | 1079.02 | 5.94 | 0.55 | 1073.6 | 1082.91 | 1070.88 | 175 |
| 1729094100 | 1073.08 | 1.4 | 0.13 | 1071.76 | 1073.08 | 1069.52 | 130 |
| 1729007700 | 1071.68 | 2.47 | 0.23 | 1068.22 | 1072 | 1067.75 | 97 |
| 1728921300 | 1069.21 | -2.01 | -0.19 | 1069.06 | 1070.42 | 1065.79 | 69 |
| 1728662100 | 1071.22 | 3.37 | 0.32 | 1070.91 | 1076.63 | 1064.46 | 253 |
| 1728575700 | 1067.85 | -2.59 | -0.24 | 1069.31 | 1069.31 | 1062.35 | 184 |
| 1728489300 | 1070.44 | 0.69 | 0.06 | 1069.8699 | 1077.16 | 1063.88 | 234 |
| 1728402900 | 1069.75 | -2.06 | -0.19 | 1070.02 | 1071.23 | 1063.8 | 222 |
| 1728316500 | 1071.81 | 4.23 | 0.40 | 1072.34 | 1072.34 | 1063.45 | 230 |
| 1728057300 | 1067.58 | -6.56 | -0.61 | 1073.56 | 1073.56 | 1065.26 | 228 |
| 1727970900 | 1074.14 | 0.29 | 0.03 | 1074.32 | 1074.32 | 1068.91 | 235 |
| 1727884500 | 1073.85 | -4.61 | -0.43 | 1072.58 | 1078.57 | 1069.55 | 257 |
| 1727798100 | 1078.46 | 3.9 | 0.36 | 1075.05 | 1079.27 | 1070.47 | 230 |
| 1727711700 | 1074.56 | 0.62 | 0.06 | 1073.81 | 1080.57 | 1067.54 | 142 |
| 1727452500 | 1073.94 | 2.33 | 0.22 | 1065.8 | 1078.93 | 1065.8 | 81 |
| 1727366100 | 1071.6099 | 1.59 | 0.15 | 1070.77 | 1074.07 | 1065.31 | 74 |
| 1727279700 | 1070.02 | -2.96 | -0.28 | 1067.57 | 1078.19 | 1065.18 | 136 |
| 1727193300 | 1072.98 | 7.91 | 0.74 | 1064.24 | 1072.98 | 1063.66 | 130 |
| 1727106900 | 1065.07 | 2.59 | 0.24 | 1060.84 | 1071.7 | 1060.84 | 196 |
| 1726847700 | 1062.48 | -1.78 | -0.17 | 1068.52 | 1068.52 | 1062.43 | 109 |
| 1726761300 | 1064.26 | 2.88 | 0.27 | 1066.65 | 1067.1199 | 1060.66 | 132 |
| 1726674900 | 1061.38 | -2.5 | -0.23 | 1067.96 | 1067.96 | 1060.58 | 87 |
| 1726588500 | 1063.88 | -0.48 | -0.05 | 1068.57 | 1069.15 | 1060.95 | 51 |
| 1726502100 | 1064.3599 | -1.19 | -0.11 | 1059.8599 | 1066.33 | 1059.8599 | 88 |
| 1726242900 | 1065.55 | 0.4 | 0.04 | 1059.16 | 1067.01 | 1059.16 | 135 |
| 1726156500 | 1065.15 | -2.06 | -0.19 | 1062.83 | 1068.51 | 1059.8599 | 144 |
| 1726070100 | 1067.21 | 1.31 | 0.12 | 1066.13 | 1067.52 | 1059.75 | 134 |
| 1725983700 | 1065.9 | 1.14 | 0.11 | 1065.08 | 1065.9 | 1058.5 | 239 |
| 1725897300 | 1064.76 | 1.82 | 0.17 | 1063.95 | 1064.76 | 1054.77 | 175 |
| 1725638100 | 1062.94 | 2.06 | 0.19 | 1061.19 | 1063.44 | 1055.19 | 170 |
| 1725551700 | 1060.88 | 0.07 | 0.01 | 1055.27 | 1066.65 | 1054.89 | 155 |
| 1725465300 | 1060.81 | 7.01 | 0.67 | 1055.71 | 1061.02 | 1052.43 | 113 |
| 1725378900 | 1053.8 | 1.06 | 0.10 | 1049.88 | 1055.8699 | 1049.88 | 178 |
| 1725292500 | 1052.74 | -0.8 | -0.08 | 1052.3699 | 1058.04 | 1050.03 | 155 |
| 1725033300 | 1053.54 | -0.75 | -0.07 | 1055.78 | 1056.19 | 1053.23 | 10 |
| 1724946900 | 1054.29 | 0.53 | 0.05 | 1058.07 | 1058.07 | 1051.23 | 5 |
| 1724860500 | 1053.76 | -0.48 | -0.05 | 1057.43 | 1057.43 | 1051.66 | 65 |
| 1724774100 | 1054.24 | -0.93 | -0.09 | 1055.97 | 1055.97 | 1050.85 | 28 |
| 1724687700 | 1055.17 | -0.9 | -0.09 | 1059.04 | 1059.04 | 1052.57 | 72 |
| 1724428500 | 1056.07 | 1.48 | 0.14 | 1054.8699 | 1056.18 | 1051.57 | 54 |
| 1724342100 | 1054.59 | -0.6 | -0.06 | 1059.44 | 1059.89 | 1052.09 | 98 |
