Hot Features
프리미엄
Intesa Sanpaolo (I09020)
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 | 16.77 | -2.57 | -13.29 | 20.32 | 20.32 | 14.92 | 110 |
| 1732208100 | 19.34 | -0.11 | -0.57 | 19.49 | 19.67 | 17.54 | 0 |
| 1732121700 | 19.45 | -0.54 | -2.70 | 21.11 | 21.48 | 18.83 | 0 |
| 1732035300 | 19.99 | -2.55 | -11.31 | 22.53 | 22.53 | 17.51 | 30 |
| 1731948900 | 22.54 | 0.81 | 3.73 | 22.22 | 22.74 | 21.49 | 60 |
| 1731689700 | 21.73 | 1.09 | 5.28 | 20.12 | 22.23 | 20.08 | 0 |
| 1731603300 | 20.64 | 2.25 | 12.23 | 19.6 | 21.05 | 19.01 | 0 |
| 1731516900 | 18.39 | -0.38 | -2.02 | 19.04 | 19.95 | 17.41 | 20 |
| 1731430500 | 18.77 | -3.07 | -14.06 | 20.93 | 21.62 | 18.66 | 35 |
| 1731344100 | 21.84 | 2.05 | 10.36 | 20.97 | 22.23 | 20.44 | 0 |
| 1731084900 | 19.79 | -1.56 | -7.31 | 20.26 | 20.97 | 18.91 | 0 |
| 1730998500 | 21.35 | 0.08 | 0.38 | 22.86 | 23.06 | 21.35 | 0 |
| 1730912100 | 21.27 | -5.8 | -21.43 | 27.77 | 28.33 | 20.63 | 60 |
| 1730825700 | 27.07 | 0.55 | 2.07 | 26.26 | 27.45 | 25.89 | 0 |
| 1730739300 | 26.52 | 0.88 | 3.43 | 25.99 | 27.13 | 25.31 | 0 |
| 1730480100 | 25.64 | 3.38 | 15.18 | 23.22 | 25.97 | 23.22 | 0 |
| 1730393700 | 22.26 | 0.2 | 0.91 | 20.28 | 23.34 | 20.28 | 0 |
| 1730307300 | 22.06 | -0.95 | -4.13 | 22.45 | 22.78 | 20.62 | 0 |
| 1730220900 | 23.01 | -0.47 | -2.00 | 24.2 | 24.38 | 22.69 | 0 |
| 1730134500 | 23.48 | 1.55 | 7.07 | 23.17 | 23.53 | 21.46 | 0 |
| 1729871700 | 21.93 | -0.21 | -0.95 | 22.3 | 23.64 | 21.93 | 0 |
| 1729785300 | 22.14 | -0.96 | -4.16 | 23.09 | 23.92 | 22.03 | 0 |
| 1729698900 | 23.1 | -0.94 | -3.91 | 23.62 | 23.62 | 22.75 | 0 |
| 1729612500 | 24.04 | -0.19 | -0.78 | 23.29 | 24.17 | 21.95 | 20 |
| 1729526100 | 24.23 | -1.72 | -6.63 | 25.28 | 25.71 | 23.98 | 0 |
| 1729266900 | 25.95 | 1.13 | 4.55 | 23.86 | 26.95 | 23.74 | 100 |
| 1729180500 | 24.82 | 1.07 | 4.51 | 24.89 | 26.03 | 24.65 | 0 |
| 1729094100 | 23.75 | -0.66 | -2.70 | 23.58 | 24.28 | 22.01 | 0 |
| 1729007700 | 24.41 | 0.73 | 3.08 | 23.78 | 24.41 | 22.64 | 0 |
| 1728921300 | 23.68 | 1.02 | 4.50 | 22.96 | 23.73 | 22.42 | 0 |
| 1728662100 | 22.66 | 0.78 | 3.56 | 22.35 | 23.16 | 21.56 | 0 |
| 1728575700 | 21.88 | 0.56 | 2.63 | 22.5 | 22.5 | 21.25 | 0 |
| 1728489300 | 21.32 | 0.05 | 0.24 | 20.48 | 21.32 | 19.5 | 0 |
| 1728402900 | 21.27 | -0.3 | -1.39 | 21.43 | 21.8 | 20.63 | 0 |
| 1728316500 | 21.57 | 1.46 | 7.26 | 21.02 | 22.25 | 20.26 | 0 |
| 1728057300 | 20.11 | 2.17 | 12.10 | 18.52 | 21.14 | 18.52 | 0 |
| 1727970900 | 17.94 | -0.66 | -3.55 | 18.73 | 18.73 | 16.87 | 0 |
| 1727884500 | 18.6 | -0.22 | -1.17 | 18.88 | 19.98 | 17.84 | 10 |
| 1727798100 | 18.82 | -4.98 | -20.92 | 23.38 | 23.38 | 18.06 | 10 |
| 1727711700 | 23.8 | -2.62 | -9.92 | 25.49 | 25.67 | 22.97 | 25 |
| 1727452500 | 26.42 | 0.16 | 0.61 | 26.23 | 26.67 | 25.16 | 5 |
| 1727366100 | 26.26 | 3.75 | 16.66 | 24.28 | 26.75 | 24.05 | 40 |
| 1727279700 | 22.51 | -0.69 | -2.97 | 21.95 | 23.98 | 21.38 | 0 |
| 1727193300 | 23.2 | 1.04 | 4.69 | 23.44 | 24.4 | 22.66 | 0 |
| 1727106900 | 22.16 | -3.66 | -14.18 | 24.97 | 24.97 | 21.67 | 0 |
| 1726847700 | 25.82 | 0.35 | 1.37 | 26.31 | 27.3 | 25.08 | 0 |
| 1726761300 | 25.47 | 2.04 | 8.71 | 24.61 | 25.54 | 23.93 | 0 |
| 1726674900 | 23.43 | 0.15 | 0.64 | 23.89 | 24.34 | 23.25 | 40 |
| 1726588500 | 23.28 | 1.75 | 8.13 | 22.49 | 23.85 | 22.32 | 0 |
| 1726502100 | 21.53 | 0.06 | 0.28 | 21.23 | 22.02 | 20.64 | 0 |
| 1726242900 | 21.47 | 1.2 | 5.92 | 20.46 | 22.11 | 20.26 | 0 |
| 1726156500 | 20.27 | 2.01 | 11.01 | 19.95 | 20.92 | 19.02 | 0 |
| 1726070100 | 18.26 | 0.09 | 0.50 | 19.41 | 20.09 | 17.3 | 0 |
| 1725983700 | 18.17 | -1.81 | -9.06 | 20.06 | 21.11 | 17.82 | 0 |
| 1725897300 | 19.98 | 1.28 | 6.84 | 19.43 | 20.81 | 19.43 | 0 |
| 1725638100 | 18.7 | -2.81 | -13.06 | 20.17 | 21.61 | 18.7 | 30 |
| 1725551700 | 21.51 | 1.5 | 7.50 | 19.46 | 22.57 | 19.46 | 100 |
| 1725465300 | 20.01 | -0.57 | -2.77 | 18.74 | 20.83 | 18.63 | 0 |
| 1725378900 | 20.58 | -3.34 | -13.96 | 24.38 | 24.38 | 19.83 | 40 |
| 1725292500 | 23.92 | 0.25 | 1.06 | 23.76 | 24.85 | 22.71 | 0 |
| 1725033300 | 23.67 | 1.1 | 4.87 | 23.41 | 23.89 | 23.41 | 8 |
| 1724946900 | 22.57 | 0.58 | 2.64 | 22.19 | 23.46 | 22.19 | 0 |
| 1724860500 | 21.99 | 0.04 | 0.18 | 22.26 | 22.32 | 21.02 | 58 |
| 1724774100 | 21.95 | 1.13 | 5.43 | 21.06 | 22.22 | 20.87 | 0 |
| 1724687700 | 20.82 | -0.14 | -0.67 | 20.88 | 21.19 | 20.3 | 0 |
