Hot Features
프리미엄
Intesa Sanpaolo (I09248)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 101.98 | -0.19 | -0.19 | 102.19 | 102.19 | 101.98 | 0 |
| 1734022500 | 102.17 | 0.03 | 0.03 | 102.17 | 102.17 | 101.97 | 0 |
| 1733936100 | 102.14 | 0.01 | 0.01 | 102.14 | 102.15 | 101.94 | 0 |
| 1733849700 | 102.13 | 0.01 | 0.01 | 102.13 | 102.14 | 101.93 | 0 |
| 1733763300 | 102.12 | 0 | 0.00 | 101.92 | 102.14 | 101.92 | 0 |
| 1733504100 | 102.12 | 0.02 | 0.02 | 102.11 | 102.12 | 101.91 | 0 |
| 1733417700 | 102.1 | 0.02 | 0.02 | 102.09 | 102.11 | 101.89 | 0 |
| 1733331300 | 102.08 | 0.01 | 0.01 | 102.08 | 102.09 | 101.88 | 0 |
| 1733244900 | 102.07 | 0 | 0.00 | 102.08 | 102.09 | 101.88 | 0 |
| 1733158500 | 102.07 | 0.22 | 0.22 | 101.88 | 102.08 | 101.88 | 0 |
| 1732899300 | 101.85 | -0.19 | -0.19 | 102.05 | 102.05 | 101.85 | 0 |
| 1732812900 | 102.04 | 0.02 | 0.02 | 102.03 | 102.04 | 101.83 | 0 |
| 1732726500 | 102.02 | 0.01 | 0.01 | 101.81 | 102.02 | 101.81 | 0 |
| 1732640100 | 102.01 | 0 | 0.00 | 102.02 | 102.03 | 101.82 | 0 |
| 1732553700 | 102.01 | 0 | 0.00 | 102.04 | 102.04 | 101.81 | 0 |
| 1732294500 | 102.01 | 0.06 | 0.06 | 101.96 | 102.01 | 101.76 | 0 |
| 1732208100 | 101.95 | 0.05 | 0.05 | 101.74 | 101.95 | 101.74 | 0 |
| 1732121700 | 101.9 | 0.02 | 0.02 | 101.9 | 101.91 | 101.7 | 0 |
| 1732035300 | 101.88 | -0.01 | -0.01 | 101.9 | 101.9 | 101.69 | 0 |
| 1731948900 | 101.89 | 0.01 | 0.01 | 101.91 | 101.91 | 101.69 | 0 |
| 1731689700 | 101.88 | 0.03 | 0.03 | 101.64 | 101.89 | 101.64 | 0 |
| 1731603300 | 101.85 | 0.4 | 0.39 | 101.53 | 101.86 | 101.53 | 0 |
| 1731516900 | 101.45 | -0.14 | -0.14 | 101.43 | 101.64 | 101.43 | 0 |
| 1731430500 | 101.59 | 0.02 | 0.02 | 101.61 | 101.61 | 101.39 | 0 |
| 1731344100 | 101.57 | 0.1 | 0.10 | 101.32 | 101.57 | 101.32 | 0 |
| 1731084900 | 101.47 | 0 | 0.00 | 101.48 | 101.48 | 101.25 | 0 |
| 1730998500 | 101.47 | 0.05 | 0.05 | 101.46 | 101.47 | 101.25 | 0 |
| 1730912100 | 101.42 | 0.17 | 0.17 | 101.16 | 101.42 | 101.15 | 0 |
| 1730825700 | 101.25 | 0.26 | 0.26 | 101.21 | 101.25 | 101 | 0 |
| 1730739300 | 100.99 | -0.19 | -0.19 | 101.19 | 101.2 | 100.98 | 0 |
| 1730480100 | 101.18 | -1.62 | -1.58 | 101.17 | 101.2 | 100.94 | 0 |
| 1730393700 | 102.8 | 0 | 0.00 | 102.73 | 102.8 | 102.52 | 0 |
| 1730307300 | 102.8 | 0 | 0.00 | 102.82 | 102.82 | 102.58 | 0 |
| 1730220900 | 102.8 | -0.45 | -0.44 | 103.09 | 103.09 | 102.57 | 0 |
| 1730134500 | 103.25 | 0.21 | 0.20 | 103.21 | 103.25 | 103 | 0 |
| 1729871700 | 103.04 | -0.14 | -0.14 | 102.98 | 103.27 | 102.98 | 0 |
| 1729785300 | 103.18 | 0.47 | 0.46 | 103.02 | 103.18 | 103.02 | 0 |
| 1729698900 | 102.71 | -0.47 | -0.46 | 102.69 | 102.74 | 102.68 | 0 |
| 1729612500 | 103.18 | 0.05 | 0.05 | 103.15 | 103.18 | 102.92 | 0 |
| 1729526100 | 103.13 | 0.01 | 0.01 | 103 | 103.18 | 102.96 | 0 |
| 1729266900 | 103.12 | 0.03 | 0.03 | 103.1 | 103.13 | 102.9 | 0 |
| 1729180500 | 103.09 | 0.15 | 0.15 | 103.03 | 103.09 | 102.82 | 0 |
| 1729094100 | 102.94 | 0.31 | 0.30 | 102.61 | 102.94 | 102.58 | 0 |
| 1729007700 | 102.63 | -0.16 | -0.16 | 102.84 | 102.84 | 102.62 | 0 |
| 1728921300 | 102.79 | 0.09 | 0.09 | 102.52 | 102.8 | 102.51 | 0 |
| 1728662100 | 102.7 | 0.16 | 0.16 | 102.55 | 102.7 | 102.34 | 0 |
| 1728575700 | 102.54 | 0.1 | 0.10 | 102.6 | 102.6 | 102.33 | 0 |
| 1728489300 | 102.44 | -0.06 | -0.06 | 102.44 | 102.44 | 102.13 | 0 |
| 1728402900 | 102.5 | -0.01 | -0.01 | 102.4 | 102.5 | 102.2 | 0 |
| 1728316500 | 102.51 | 0.15 | 0.15 | 102.69 | 102.7 | 102.33 | 0 |
| 1728057300 | 102.36 | -0.15 | -0.15 | 102.31 | 102.55 | 102.31 | 0 |
| 1727970900 | 102.51 | -0.02 | -0.02 | 102.54 | 102.54 | 102.28 | 0 |
| 1727884500 | 102.53 | 0.09 | 0.09 | 102.47 | 102.53 | 102.25 | 0 |
| 1727798100 | 102.44 | 0.01 | 0.01 | 102.64 | 102.64 | 102.33 | 0 |
| 1727711700 | 102.43 | -0.23 | -0.22 | 102.63 | 102.64 | 102.43 | 0 |
| 1727452500 | 102.66 | 0.25 | 0.24 | 102.28 | 102.66 | 102.28 | 0 |
| 1727366100 | 102.41 | 0.39 | 0.38 | 102.31 | 102.41 | 102.13 | 0 |
| 1727279700 | 102.02 | -0.15 | -0.15 | 102.25 | 102.25 | 102.02 | 0 |
| 1727193300 | 102.17 | 0.17 | 0.17 | 102.04 | 102.18 | 101.83 | 0 |
| 1727106900 | 102 | 0.07 | 0.07 | 102.08 | 102.13 | 101.72 | 0 |
| 1726847700 | 101.93 | -0.18 | -0.18 | 102.02 | 102.02 | 101.76 | 0 |
| 1726761300 | 102.11 | 0.19 | 0.19 | 102.09 | 102.11 | 101.89 | 0 |
| 1726674900 | 101.92 | 0.12 | 0.12 | 101.9 | 101.94 | 101.71 | 0 |
| 1726588500 | 101.8 | -0.23 | -0.23 | 102.02 | 102.17 | 101.69 | 0 |
| 1726502100 | 102.03 | 0.14 | 0.14 | 101.72 | 102.04 | 101.72 | 0 |
