Hot Features
프리미엄
Intesa Sanpaolo (I09025)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 6.88 | 0.2 | 2.99 | 6.53 | 6.98 | 6.48 | 0 |
| 1734022500 | 6.68 | 0.22 | 3.41 | 6.09 | 6.72 | 6.05 | 0 |
| 1733936100 | 6.46 | 0.22 | 3.53 | 6.57 | 6.66 | 6.34 | 0 |
| 1733849700 | 6.24 | 0.3 | 5.05 | 6.14 | 6.32 | 6.14 | 0 |
| 1733763300 | 5.94 | -1.17 | -16.46 | 6.68 | 6.68 | 5.8099999 | 0 |
| 1733504100 | 7.11 | 0.4 | 5.96 | 6.5599999 | 7.22 | 6.42 | 0 |
| 1733417700 | 6.71 | 0.24 | 3.71 | 6.54 | 6.74 | 6.41 | 0 |
| 1733331300 | 6.47 | 0.36 | 5.89 | 5.96 | 6.47 | 5.87 | 0 |
| 1733244900 | 6.11 | -0.5 | -7.56 | 6.24 | 6.28 | 5.97 | 0 |
| 1733158500 | 6.61 | 0.25 | 3.93 | 6.38 | 6.7 | 6.23 | 0 |
| 1732899300 | 6.36 | -0.23 | -3.49 | 6.51 | 6.64 | 6.36 | 0 |
| 1732812900 | 6.59 | -0.12 | -1.79 | 6.65 | 6.81 | 6.57 | 0 |
| 1732726500 | 6.71 | 0.07 | 1.05 | 6.77 | 6.96 | 6.64 | 0 |
| 1732640100 | 6.64 | 0.52 | 8.50 | 6.42 | 6.65 | 6.3 | 0 |
| 1732553700 | 6.12 | 0.39 | 6.81 | 5.55 | 6.12 | 5.48 | 0 |
| 1732294500 | 5.73 | -0.17 | -2.88 | 5.68 | 6.03 | 5.62 | 0 |
| 1732208100 | 5.9 | -0.6 | -9.23 | 6.29 | 6.55 | 5.87 | 0 |
| 1732121700 | 6.5 | -0.01 | -0.15 | 6.45 | 6.54 | 6.29 | 0 |
| 1732035300 | 6.51 | 0.29 | 4.66 | 6.08 | 6.84 | 6.08 | 0 |
| 1731948900 | 6.22 | -0.15 | -2.35 | 6.4 | 6.55 | 6.11 | 0 |
| 1731689700 | 6.37 | -0.48 | -7.01 | 6.92 | 6.92 | 6.16 | 0 |
| 1731603300 | 6.85 | -1.09 | -13.73 | 7.35 | 7.36 | 6.74 | 0 |
| 1731516900 | 7.94 | -0.91 | -10.28 | 8.13 | 8.63 | 7.8 | 0 |
| 1731430500 | 8.85 | 1.2 | 15.69 | 7.72 | 8.85 | 7.69 | 0 |
| 1731344100 | 7.65 | -0.34 | -4.26 | 7.44 | 7.66 | 7.33 | 0 |
| 1731084900 | 7.99 | 0.77 | 10.66 | 7.41 | 7.99 | 7.3 | 0 |
| 1730998500 | 7.22 | -0.55 | -7.08 | 7.23 | 7.34 | 7.05 | 0 |
| 1730912100 | 7.77 | 0.47 | 6.44 | 7.61 | 8.07 | 6.87 | 0 |
| 1730825700 | 7.3 | -0.08 | -1.08 | 7.6 | 7.7 | 7.3 | 0 |
| 1730739300 | 7.38 | -0.05 | -0.67 | 7.24 | 7.38 | 6.91 | 0 |
| 1730480100 | 7.43 | -0.65 | -8.04 | 7.54 | 7.54 | 7.02 | 0 |
| 1730393700 | 8.08 | 0.14 | 1.76 | 7.95 | 8.41 | 7.95 | 0 |
| 1730307300 | 7.94 | 0.28 | 3.66 | 7.94 | 8.01 | 7.62 | 0 |
| 1730220900 | 7.66 | 0.52 | 7.28 | 7.03 | 7.73 | 6.92 | 0 |
| 1730134500 | 7.14 | 0.68 | 10.53 | 7.29 | 7.69 | 7.11 | 0 |
| 1729871700 | 6.46 | -0.44 | -6.38 | 6.79 | 6.93 | 6.38 | 0 |
| 1729785300 | 6.9 | -0.22 | -3.09 | 6.72 | 7.05 | 6.39 | 0 |
| 1729698900 | 7.12 | 0.47 | 7.07 | 6.68 | 7.12 | 6.64 | 0 |
| 1729612500 | 6.65 | -0.29 | -4.18 | 7.01 | 7.12 | 6.65 | 0 |
| 1729526100 | 6.94 | -0.37 | -5.06 | 6.94 | 6.94 | 6.58 | 0 |
| 1729266900 | 7.31 | 0.28 | 3.98 | 6.77 | 7.39 | 6.58 | 0 |
| 1729180500 | 7.03 | -0.47 | -6.27 | 7.47 | 7.47 | 6.84 | 0 |
| 1729094100 | 7.5 | -0.3 | -3.85 | 7.43 | 7.58 | 7.18 | 0 |
| 1729007700 | 7.8 | 1.46 | 23.03 | 7.38 | 7.84 | 7.28 | 0 |
| 1728921300 | 6.34 | 0.07 | 1.12 | 6.34 | 6.45 | 6.16 | 0 |
| 1728662100 | 6.2699999 | -0.11 | -1.72 | 6.45 | 6.49 | 6.16 | 0 |
| 1728575700 | 6.38 | -0.15 | -2.30 | 6.42 | 6.6 | 6.2 | 0 |
| 1728489300 | 6.53 | -0.08 | -1.21 | 6.72 | 6.9 | 6.46 | 0 |
| 1728402900 | 6.61 | 0.88 | 15.36 | 5.97 | 6.64 | 5.95 | 0 |
| 1728316500 | 5.73 | -0.23 | -3.86 | 5.99 | 6.1 | 5.65 | 0 |
| 1728057300 | 5.96 | -0.81 | -11.96 | 6.4 | 6.43 | 5.88 | 0 |
| 1727970900 | 6.77 | -0.18 | -2.59 | 6.73 | 7.14 | 6.69 | 0 |
| 1727884500 | 6.95 | -0.63 | -8.31 | 6.81 | 6.95 | 6.29 | 0 |
| 1727798100 | 7.58 | -1 | -11.66 | 8.76 | 9.16 | 7.54 | 0 |
| 1727711700 | 8.58 | -0.08 | -0.92 | 8.14 | 9.02 | 8.14 | 0 |
| 1727452500 | 8.66 | -0.56 | -6.07 | 8.82 | 9.1 | 8.48 | 0 |
| 1727366100 | 9.22 | 1.7 | 22.61 | 9.07 | 9.51 | 8.73 | 0 |
| 1727279700 | 7.52 | 0.77 | 11.41 | 7.11 | 7.68 | 6.9 | 0 |
| 1727193300 | 6.75 | -0.12 | -1.75 | 6.6 | 6.79 | 6.38 | 0 |
| 1727106900 | 6.87 | -0.48 | -6.53 | 7.17 | 7.27 | 6.68 | 0 |
| 1726847700 | 7.35 | 0.55 | 8.09 | 6.89 | 7.5 | 6.89 | 0 |
| 1726761300 | 6.8 | -0.78 | -10.29 | 6.97 | 6.99 | 6.58 | 0 |
| 1726674900 | 7.58 | -0.08 | -1.04 | 7.58 | 7.84 | 7.41 | 0 |
| 1726588500 | 7.66 | -0.52 | -6.36 | 7.67 | 7.95 | 7.51 | 0 |
| 1726502100 | 8.18 | 0.03 | 0.37 | 8.4 | 8.44 | 7.95 | 0 |
