Hot Features
프리미엄
Intesa Sanpaolo (I09297)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1067.26 | -3.85 | -0.36 | 1068.65 | 1069.1 | 1061.9 | 250 |
| 1741020900 | 1071.1099 | 0.18 | 0.02 | 1072.5 | 1072.5 | 1064.53 | 55 |
| 1740761700 | 1070.93 | 0.45 | 0.04 | 1070.75 | 1070.93 | 1064.33 | 25 |
| 1740675300 | 1070.48 | 0.35 | 0.03 | 1070.83 | 1070.83 | 1070.1 | 0 |
| 1740588900 | 1070.13 | 1.57 | 0.15 | 1069.42 | 1070.13 | 1068.68 | 0 |
| 1740502500 | 1068.56 | -1.39 | -0.13 | 1070.39 | 1070.45 | 1063.51 | 10 |
| 1740416100 | 1069.95 | 5.48 | 0.51 | 1068.44 | 1069.95 | 1063.18 | 55 |
| 1740156900 | 1064.47 | -5.36 | -0.50 | 1069.29 | 1069.29 | 1064.31 | 0 |
| 1740070500 | 1069.83 | 0.84 | 0.08 | 1069.3699 | 1069.83 | 1063.95 | 15 |
| 1739984100 | 1068.99 | -2.84 | -0.26 | 1072.91 | 1073.05 | 1068.99 | 0 |
| 1739897700 | 1071.83 | -0.87 | -0.08 | 1072.71 | 1072.71 | 1067.09 | 10 |
| 1739811300 | 1072.7 | 1.91 | 0.18 | 1072.75 | 1072.8599 | 1066.5 | 30 |
| 1739552100 | 1070.79 | -0.22 | -0.02 | 1072.78 | 1072.99 | 1066.8 | 20 |
| 1739465700 | 1071.01 | 0.08 | 0.01 | 1070.95 | 1071.01 | 1069.8 | 0 |
| 1739379300 | 1070.93 | -0.69 | -0.06 | 1071.28 | 1071.28 | 1064.95 | 50 |
| 1739292900 | 1071.6199 | -1 | -0.09 | 1072.56 | 1072.56 | 1066.13 | 40 |
| 1739206500 | 1072.6199 | 1.82 | 0.17 | 1071.49 | 1072.6199 | 1065.76 | 30 |
| 1738947300 | 1070.8 | 4.93 | 0.46 | 1071.78 | 1071.82 | 1065.35 | 288 |
| 1738860900 | 1065.8699 | -4.4 | -0.41 | 1070.64 | 1071.19 | 1065.77 | 25 |
| 1738774500 | 1070.27 | 2.55 | 0.24 | 1069.5 | 1070.27 | 1064.2 | 47 |
| 1738688100 | 1067.72 | 0.6 | 0.06 | 1065.54 | 1067.72 | 1061.73 | 25 |
| 1738601700 | 1067.1199 | 0.48 | 0.04 | 1065.97 | 1067.7 | 1060.99 | 35 |
| 1738342500 | 1066.64 | 3.2 | 0.30 | 1064.18 | 1067.19 | 1063.32 | 0 |
| 1738256100 | 1063.44 | 3.43 | 0.32 | 1061.06 | 1063.49 | 1060.3 | 0 |
| 1738169700 | 1060.01 | 1.12 | 0.11 | 1058.73 | 1060.01 | 1058.59 | 0 |
| 1738083300 | 1058.89 | 2.55 | 0.24 | 1057.9 | 1058.97 | 1056.89 | 0 |
| 1737996900 | 1056.34 | -4.19 | -0.40 | 1058.02 | 1059.2 | 1052.7 | 115 |
| 1737737700 | 1060.53 | -0.57 | -0.05 | 1061.46 | 1061.46 | 1054.74 | 66 |
| 1737651300 | 1061.1 | 1.91 | 0.18 | 1060.69 | 1061.67 | 1054.88 | 8 |
| 1737564900 | 1059.19 | 0 | 0.00 | 1059.19 | 1059.19 | 1059.19 | 0 |
| 1737478500 | 1059.19 | -0.74 | -0.07 | 1059.94 | 1060.07 | 1054.06 | 35 |
| 1737392100 | 1059.93 | -0.82 | -0.08 | 1060.67 | 1060.7 | 1059.18 | 0 |
| 1737132900 | 1060.75 | 1.93 | 0.18 | 1060 | 1060.75 | 1055.1099 | 30 |
| 1737046500 | 1058.82 | 1.66 | 0.16 | 1058.18 | 1058.82 | 1051.99 | 70 |
| 1736960100 | 1057.16 | 3.51 | 0.33 | 1054.79 | 1057.16 | 1049.35 | 20 |
| 1736873700 | 1053.65 | -0.45 | -0.04 | 1053.42 | 1053.69 | 1047.6099 | 40 |
| 1736787300 | 1054.1 | 6.83 | 0.65 | 1054.05 | 1054.1 | 1047.54 | 15 |
| 1736528100 | 1047.27 | -5.69 | -0.54 | 1047.26 | 1048.08 | 1046.54 | 20 |
| 1736441700 | 1052.96 | 0.51 | 0.05 | 1052.38 | 1053.05 | 1052.19 | 0 |
| 1736355300 | 1052.45 | -1.16 | -0.11 | 1053.64 | 1053.64 | 1046.84 | 20 |
| 1736268900 | 1053.6099 | 1.39 | 0.13 | 1051.79 | 1053.75 | 1047.64 | 30 |
| 1736182500 | 1052.22 | 1.16 | 0.11 | 1051.2 | 1052.25 | 1050.06 | 0 |
| 1735923300 | 1051.06 | 0.06 | 0.01 | 1051.31 | 1051.31 | 1045.67 | 150 |
| 1735836900 | 1051 | 3.61 | 0.34 | 1050.77 | 1051.04 | 1048.9 | 0 |
| 1735577700 | 1047.39 | 5.82 | 0.56 | 1045.01 | 1047.39 | 1039.88 | 15 |
| 1735318500 | 1041.57 | -1.47 | -0.14 | 1044.53 | 1044.65 | 1040.67 | 0 |
| 1734972900 | 1043.04 | -0.43 | -0.04 | 1043.66 | 1043.76 | 1042.63 | 0 |
| 1734713700 | 1043.47 | 0.53 | 0.05 | 1041.08 | 1043.47 | 1036.59 | 10 |
| 1734627300 | 1042.94 | -1.76 | -0.17 | 1043.32 | 1043.8 | 1037.68 | 97 |
| 1734540900 | 1044.7 | 1.14 | 0.11 | 1044.5 | 1044.85 | 1039.57 | 90 |
| 1734454500 | 1043.56 | -2.61 | -0.25 | 1044.31 | 1044.31 | 1042.66 | 0 |
| 1734368100 | 1046.17 | -0.9 | -0.09 | 1047.51 | 1047.51 | 1046.1099 | 0 |
| 1734108900 | 1047.07 | -1.78 | -0.17 | 1049.68 | 1049.8699 | 1043.21 | 13 |
| 1734022500 | 1048.85 | -1.84 | -0.18 | 1052.1 | 1052.2 | 1047.95 | 0 |
| 1733936100 | 1050.69 | -0.06 | -0.01 | 1049.35 | 1050.69 | 1044.73 | 50 |
| 1733849700 | 1050.75 | -1.79 | -0.17 | 1051.71 | 1051.71 | 1045.34 | 108 |
| 1733763300 | 1052.54 | 2.57 | 0.24 | 1051.29 | 1052.54 | 1047.21 | 50 |
| 1733504100 | 1049.97 | -0.65 | -0.06 | 1050.99 | 1051.19 | 1049.3599 | 0 |
| 1733417700 | 1050.6199 | 1.08 | 0.10 | 1051.1199 | 1051.34 | 1049.4 | 0 |
