![Intesa Sanpaolo](/common/images/company/BIT_I09232.png)
Intesa Sanpaolo (I09232)
BIT
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 |
---|---|---|---|---|---|---|---|
1739552100 | 100.05 | -0.02 | -0.02 | 100.1 | 100.24 | 100.04 | 0 |
1739465700 | 100.07 | 0.48 | 0.48 | 99.91 | 100.11 | 99.88 | 0 |
1739379300 | 99.59 | 0.09 | 0.09 | 99.58 | 99.64 | 99.54 | 0 |
1739292900 | 99.5 | -0.59 | -0.59 | 100.05 | 100.05 | 99.39 | 0 |
1739206500 | 100.09 | 0.16 | 0.16 | 100.03 | 100.18 | 100.03 | 0 |
1738947300 | 99.93 | -0.19 | -0.19 | 100.02 | 100.18 | 99.91 | 0 |
1738860900 | 100.12 | 0.36 | 0.36 | 99.8 | 100.12 | 99.77 | 0 |
1738774500 | 99.76 | -0.14 | -0.14 | 99.87 | 99.88 | 99.59 | 0 |
1738688100 | 99.9 | 0.06 | 0.06 | 99.86 | 100.01 | 99.83 | 0 |
1738601700 | 99.84 | -2.04 | -2.00 | 99.97 | 100.02 | 99.59 | 0 |
1738342500 | 101.88 | 0.21 | 0.21 | 101.7 | 101.88 | 101.67 | 0 |
1738256100 | 101.67 | 0.27 | 0.27 | 101.42 | 101.69 | 101.4 | 0 |
1738169700 | 101.4 | 0.03 | 0.03 | 101.39 | 101.44 | 101.38 | 0 |
1738083300 | 101.37 | 0 | 0.00 | 101.43 | 101.45 | 101.31 | 0 |
1737996900 | 101.37 | 0.19 | 0.19 | 101.31 | 101.49 | 101.31 | 0 |
1737737700 | 101.18 | -0.13 | -0.13 | 101.35 | 101.35 | 101.13 | 0 |
1737651300 | 101.31 | 0.54 | 0.54 | 100.98 | 101.33 | 100.98 | 0 |
1737564900 | 100.77 | 0.01 | 0.01 | 100.74 | 100.87 | 100.73 | 0 |
1737478500 | 100.76 | -0.08 | -0.08 | 100.7 | 100.77 | 100.67 | 0 |
1737392100 | 100.84 | 0.15 | 0.15 | 100.79 | 101.04 | 100.58 | 0 |
1737132900 | 100.69 | 0.1 | 0.10 | 100.65 | 100.77 | 100.65 | 0 |
1737046500 | 100.59 | -0.19 | -0.19 | 100.84 | 100.9 | 100.54 | 0 |
1736960100 | 100.78 | 0.21 | 0.21 | 100.62 | 100.78 | 100.58 | 0 |
1736873700 | 100.57 | 0.22 | 0.22 | 100.6 | 100.6 | 100.46 | 0 |
1736787300 | 100.35 | 0.15 | 0.15 | 100.55 | 100.55 | 100.27 | 0 |
1736528100 | 100.2 | 0.16 | 0.16 | 99.89 | 100.41 | 99.82 | 0 |
1736441700 | 100.04 | 0.16 | 0.16 | 99.79 | 100.05 | 99.79 | 0 |
1736355300 | 99.88 | -0.01 | -0.01 | 99.88 | 100.03 | 99.73 | 0 |
1736268900 | 99.89 | 0 | 0.00 | 99.76 | 99.95 | 99.76 | 0 |
1736182500 | 99.89 | 0.78 | 0.79 | 99.73 | 100.1 | 99.49 | 0 |
1735923300 | 99.11 | -0.15 | -0.15 | 99.25 | 99.25 | 98.99 | 0 |
1735836900 | 99.26 | -0.31 | -0.31 | 99.53 | 99.96 | 99.11 | 160 |
1735577700 | 99.57 | 0.2 | 0.20 | 99.34 | 99.61 | 99.34 | 0 |
1735318500 | 99.37 | 0.21 | 0.21 | 99.58 | 99.76 | 99.32 | 0 |
1734972900 | 99.16 | -0.44 | -0.44 | 99.7 | 99.7 | 99.01 | 0 |
1734713700 | 99.6 | 0.59 | 0.60 | 98.87 | 99.68 | 98.74 | 0 |
1734627300 | 99.01 | -0.04 | -0.04 | 98.88 | 99.34 | 98.88 | 0 |
1734540900 | 99.05 | 0.35 | 0.35 | 98.95 | 99.05 | 98.8 | 0 |
1734454500 | 98.7 | 0.21 | 0.21 | 98.55 | 98.73 | 98.53 | 0 |
1734368100 | 98.49 | -1.41 | -1.41 | 99.66 | 99.75 | 98.29 | 20 |
1734108900 | 99.9 | 0.27 | 0.27 | 99.74 | 100.17 | 99.72 | 0 |
1734022500 | 99.63 | 0.25 | 0.25 | 99.47 | 99.63 | 99.41 | 0 |
1733936100 | 99.38 | -0.01 | -0.01 | 99.34 | 99.56 | 99.29 | 0 |
1733849700 | 99.39 | 0.47 | 0.48 | 99.1 | 99.39 | 98.44 | 0 |
1733763300 | 98.92 | 0.44 | 0.45 | 98.83 | 99.05 | 98.7 | 0 |
1733504100 | 98.48 | 0.13 | 0.13 | 98.43 | 98.96 | 98.36 | 0 |
1733417700 | 98.35 | 0.27 | 0.28 | 97.99 | 98.35 | 97.92 | 0 |
1733331300 | 98.08 | 0.52 | 0.53 | 97.6 | 98.45 | 97.6 | 0 |
1733244900 | 97.56 | 0.06 | 0.06 | 97.54 | 97.77 | 97.43 | 0 |
1733158500 | 97.5 | 0.03 | 0.03 | 97.14 | 98.04 | 97.03 | 0 |
1732899300 | 97.47 | 0.25 | 0.26 | 97.08 | 97.5 | 96.81 | 0 |
1732812900 | 97.22 | -0.03 | -0.03 | 97.67 | 97.77 | 97.18 | 0 |
1732726500 | 97.25 | -0.01 | -0.01 | 97.23 | 97.25 | 96.99 | 0 |
1732640100 | 97.26 | -0.8 | -0.82 | 97.4 | 97.46 | 97.09 | 0 |
1732553700 | 98.06 | 0.44 | 0.45 | 98.55 | 98.55 | 97.8 | 0 |
1732294500 | 97.62 | 0.17 | 0.17 | 97.74 | 97.85 | 96.94 | 0 |
1732208100 | 97.45 | -0.25 | -0.26 | 97.52 | 97.65 | 97.24 | 0 |
1732121700 | 97.7 | -0.35 | -0.36 | 98.25 | 98.25 | 97.65 | 0 |
1732035300 | 98.05 | -0.37 | -0.38 | 98.47 | 98.54 | 97.64 | 0 |
1731948900 | 98.42 | -0.03 | -0.03 | 98.62 | 98.78 | 98.18 | 0 |
1731689700 | 98.45 | 0.35 | 0.36 | 98.16 | 98.56 | 98.16 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관