Hot Features
프리미엄
Intesa Sanpaolo (I08983)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744386900 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1744300500 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1744214100 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1744127700 | 126.2 | 16.26 | 14.79 | 119.72 | 136.24 | 109.89 | 0 |
| 1744041300 | 109.94 | -139.96 | -56.01 | 84.73 | 125.27 | 84.73 | 0 |
| 1743782100 | 249.9 | 0 | 0.00 | 249.9 | 249.9 | 249.9 | 0 |
| 1743695700 | 249.9 | -75.41 | -23.18 | 271.01 | 283.49 | 243.51 | 0 |
| 1743609300 | 325.31 | -10.22 | -3.05 | 319.18 | 325.31 | 302.75 | 0 |
| 1743522900 | 335.52999 | 30.08 | 9.85 | 321.27999 | 335.95 | 307.86 | 0 |
| 1743436500 | 305.45 | -32.64 | -9.65 | 300.52 | 311.81 | 285.45999 | 0 |
| 1743180900 | 338.09 | -43.38 | -11.37 | 359.65 | 359.65 | 333.08 | 0 |
| 1743094500 | 381.47 | -15.31 | -3.86 | 349.65 | 393.86 | 349.65 | 0 |
| 1743008100 | 396.78 | -19.52 | -4.69 | 423.08 | 423.61 | 386.58 | 0 |
| 1742921700 | 416.3 | 35.66 | 9.37 | 389.35 | 416.3 | 386.4 | 0 |
| 1742835300 | 380.64 | 9.68 | 2.61 | 388.98 | 398.29 | 373.77 | 0 |
| 1742576100 | 370.96 | 7.33 | 2.02 | 364.73 | 375.74 | 342.28 | 0 |
| 1742489700 | 363.63 | -52.28 | -12.57 | 411.48 | 412.02 | 346.96 | 0 |
| 1742403300 | 415.91 | -2.26 | -0.54 | 406.77 | 420.75 | 401.47 | 0 |
| 1742316900 | 418.17 | 48.46 | 13.11 | 383.78 | 418.17 | 383.78 | 0 |
| 1742230500 | 369.71 | 18.43 | 5.25 | 353.74 | 377.01 | 353.74 | 0 |
| 1741971300 | 351.28 | 36.07 | 11.44 | 302.8 | 358.87 | 302.8 | 0 |
| 1741884900 | 315.20999 | -9.58 | -2.95 | 310.44 | 329.08 | 305.73 | 0 |
| 1741798500 | 324.79 | 26.3 | 8.81 | 316.02999 | 335.55 | 314.44 | 0 |
| 1741712100 | 298.49 | -25.66 | -7.92 | 325 | 327.6 | 286.77999 | 0 |
| 1741625700 | 324.14999 | -59.99 | -15.62 | 375.93 | 375.93 | 316.77 | 0 |
| 1741366500 | 384.14 | -8.32 | -2.12 | 365.97 | 396.76 | 365.97 | 0 |
| 1741280100 | 392.46 | 47.05 | 13.62 | 380.1 | 396.12 | 359.96 | 0 |
| 1741193700 | 345.41 | 71.81 | 26.25 | 321.74 | 353.3 | 321.36 | 0 |
| 1741107300 | 273.6 | -74.62 | -21.43 | 323.14 | 323.14 | 262.61 | 0 |
| 1741020900 | 348.22 | 32.21 | 10.19 | 322.42 | 356.68 | 306.77 | 0 |
| 1740761700 | 316.01 | -4.45 | -1.39 | 312.1 | 317.82 | 302.08999 | 0 |
| 1740675300 | 320.45999 | -7.31 | -2.23 | 317.41 | 332.72 | 310.45 | 0 |
| 1740588900 | 327.77 | 34.63 | 11.81 | 307.02999 | 328.97 | 304.17 | 0 |
| 1740502500 | 293.14 | 22.21 | 8.20 | 279.20999 | 305.57 | 277.7 | 0 |
| 1740416100 | 270.93 | 6.38 | 2.41 | 266.91 | 278.58999 | 257.79 | 0 |
| 1740156900 | 264.55 | 9.12 | 3.57 | 258.18 | 264.89999 | 253.94 | 0 |
| 1740070500 | 255.43 | 1 | 0.39 | 261.08999 | 267.81 | 254.02 | 0 |
| 1739984100 | 254.43 | -21.32 | -7.73 | 278.58 | 280.85 | 254.05 | 0 |
| 1739897700 | 275.75 | 22.79 | 9.01 | 257.36 | 276.11 | 254.88 | 0 |
| 1739811300 | 252.96 | 11.48 | 4.75 | 249.25 | 261.51 | 249.25 | 0 |
| 1739552100 | 241.48 | 7.05 | 3.01 | 233.88 | 245.45 | 233.21 | 0 |
| 1739465700 | 234.43 | -5.21 | -2.17 | 242.99 | 242.99 | 228.65 | 0 |
| 1739379300 | 239.64 | 13.98 | 6.20 | 235.01 | 244.61 | 229.06 | 0 |
| 1739292900 | 225.66 | 15.29 | 7.27 | 209.07 | 225.97 | 205.38 | 0 |
| 1739206500 | 210.37 | -3.88 | -1.81 | 214.98 | 217.13 | 208.87 | 0 |
| 1738947300 | 214.25 | -0.38 | -0.18 | 217.32 | 218.86 | 209.32 | 0 |
| 1738860900 | 214.63 | 35.32 | 19.70 | 186.04 | 214.63 | 186.04 | 0 |
| 1738774500 | 179.31 | 5.11 | 2.93 | 182.18 | 188.69 | 176.45 | 0 |
| 1738688100 | 174.2 | 13.33 | 8.29 | 165.99 | 174.45 | 159.77 | 0 |
| 1738601700 | 160.87 | -15.97 | -9.03 | 157.32 | 165.77 | 152.19 | 0 |
| 1738342500 | 176.84 | -6.59 | -3.59 | 184.47 | 186.93 | 176.29 | 0 |
| 1738256100 | 183.43 | 1.39 | 0.76 | 183.71 | 184.8 | 177.16 | 0 |
| 1738169700 | 182.04 | 8.3 | 4.78 | 175.25 | 183.87 | 172.64 | 0 |
| 1738083300 | 173.74 | 3.08 | 1.80 | 170.91 | 177.13 | 168.03 | 0 |
| 1737996900 | 170.66 | 1.42 | 0.84 | 164.16999 | 173.53 | 163.38 | 0 |
| 1737737700 | 169.24 | 1.79 | 1.07 | 172.38 | 174.74 | 167.41 | 0 |
| 1737651300 | 167.44999 | 16.04 | 10.59 | 154.38 | 167.44999 | 153.9 | 0 |
| 1737564900 | 151.41 | -7.04 | -4.44 | 157.9 | 160.69 | 150.16 | 0 |
| 1737478500 | 158.44999 | -2.97 | -1.84 | 159.44999 | 159.94999 | 156.19999 | 0 |
| 1737392100 | 161.41999 | 10.65 | 7.06 | 156.43 | 164.04 | 155 | 0 |
| 1737132900 | 150.77 | 3.93 | 2.68 | 149.63999 | 154.43 | 148.55 | 0 |
| 1737046500 | 146.84 | -1.54 | -1.04 | 150.93 | 152.56 | 145.88999 | 0 |
| 1736960100 | 148.38 | 9.3 | 6.69 | 141.81 | 149.96 | 139.09 | 0 |
| 1736873700 | 139.08 | 10.5 | 8.17 | 137.25 | 142.32 | 137.25 | 0 |
| 1736787300 | 128.58 | 3.54 | 2.83 | 127.56 | 128.97999 | 120.88 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
