Hot Features
프리미엄
Intesa Sanpaolo (I09520)
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 | 3.99 | -0.19 | -4.55 | 3.96 | 4.42 | 3.96 | 0 |
| 1732208100 | 4.18 | 0.01 | 0.24 | 4.3 | 4.5199999 | 4.11 | 0 |
| 1732121700 | 4.17 | 0.02 | 0.48 | 3.99 | 4.2699999 | 3.95 | 0 |
| 1732035300 | 4.15 | 0.35 | 9.21 | 3.92 | 4.5199999 | 3.9 | 150 |
| 1731948900 | 3.8 | 0.07 | 1.88 | 3.72 | 3.96 | 3.69 | 0 |
| 1731689700 | 3.73 | 0.12 | 3.32 | 3.72 | 3.76 | 3.53 | 0 |
| 1731603300 | 3.61 | -0.58 | -13.84 | 4.05 | 4.13 | 3.6 | 0 |
| 1731516900 | 4.19 | -0.05 | -1.18 | 4.25 | 4.35 | 4.05 | 150 |
| 1731430500 | 4.24 | 0.53 | 14.29 | 3.91 | 4.25 | 3.84 | 100 |
| 1731344100 | 3.71 | -0.46 | -11.03 | 3.88 | 3.96 | 3.66 | 100 |
| 1731084900 | 4.17 | 0.18 | 4.51 | 4.16 | 4.33 | 4.11 | 0 |
| 1730998500 | 3.99 | -0.05 | -1.24 | 3.86 | 4.03 | 3.7 | 0 |
| 1730912100 | 4.04 | 0.4 | 10.99 | 3.49 | 4.1 | 3.27 | 0 |
| 1730825700 | 3.64 | 0.08 | 2.25 | 3.58 | 3.72 | 3.47 | 0 |
| 1730739300 | 3.56 | 0.09 | 2.59 | 3.48 | 3.56 | 3.39 | 0 |
| 1730480100 | 3.47 | -0.35 | -9.16 | 3.76 | 3.76 | 3.43 | 0 |
| 1730393700 | 3.82 | 0.22 | 6.11 | 3.78 | 3.94 | 3.67 | 0 |
| 1730307300 | 3.6 | 0.28 | 8.43 | 3.5 | 3.71 | 3.5 | 0 |
| 1730220900 | 3.32 | 0.06 | 1.84 | 3.14 | 3.33 | 3.13 | 0 |
| 1730134500 | 3.2599999 | -0.21 | -6.05 | 3.35 | 3.48 | 3.2599999 | 0 |
| 1729871700 | 3.47 | 0 | 0.00 | 3.48 | 3.52 | 3.37 | 0 |
| 1729785300 | 3.47 | -0.03 | -0.86 | 3.38 | 3.47 | 3.29 | 0 |
| 1729698900 | 3.5 | 0.05 | 1.45 | 3.41 | 3.52 | 3.41 | 0 |
| 1729612500 | 3.45 | 0.14 | 4.23 | 3.4 | 3.61 | 3.33 | 0 |
| 1729526100 | 3.31 | 0.14 | 4.42 | 3.16 | 3.31 | 3.14 | 0 |
| 1729266900 | 3.17 | -0.1 | -3.06 | 3.2599999 | 3.27 | 3.16 | 0 |
| 1729180500 | 3.27 | -0.24 | -6.84 | 3.42 | 3.42 | 3.18 | 0 |
| 1729094100 | 3.51 | -0.04 | -1.13 | 3.66 | 3.71 | 3.49 | 0 |
| 1729007700 | 3.55 | 0.04 | 1.14 | 3.49 | 3.6 | 3.38 | 0 |
| 1728921300 | 3.51 | -0.34 | -8.83 | 3.72 | 3.79 | 3.51 | 0 |
| 1728662100 | 3.85 | -0.19 | -4.70 | 4.01 | 4.08 | 3.81 | 0 |
| 1728575700 | 4.04 | -0.09 | -2.18 | 4.04 | 4.16 | 3.99 | 0 |
| 1728489300 | 4.13 | -0.18 | -4.18 | 4.32 | 4.41 | 4.13 | 0 |
| 1728402900 | 4.3099999 | 0.06 | 1.41 | 4.33 | 4.5 | 4.18 | 0 |
| 1728316500 | 4.25 | -0.18 | -4.06 | 4.33 | 4.55 | 4.21 | 0 |
| 1728057300 | 4.43 | -0.45 | -9.22 | 4.7699999 | 4.7699999 | 4.36 | 1000 |
| 1727970900 | 4.88 | 0.48 | 10.91 | 4.44 | 4.9 | 4.44 | 0 |
| 1727884500 | 4.4 | 0.1 | 2.33 | 4.32 | 4.53 | 4.13 | 2000 |
| 1727798100 | 4.3 | 0.33 | 8.31 | 4.0199999 | 4.35 | 3.96 | 0 |
| 1727711700 | 3.97 | 0.4 | 11.20 | 3.71 | 4 | 3.69 | 0 |
| 1727452500 | 3.57 | -0.29 | -7.51 | 3.71 | 3.76 | 3.55 | 0 |
| 1727366100 | 3.86 | -0.46 | -10.65 | 4.03 | 4.05 | 3.79 | 0 |
| 1727279700 | 4.32 | 0.03 | 0.70 | 4.39 | 4.42 | 4.19 | 0 |
| 1727193300 | 4.29 | -0.16 | -3.60 | 4.26 | 4.38 | 4.22 | 0 |
| 1727106900 | 4.45 | 0.03 | 0.68 | 4.44 | 4.58 | 4.37 | 0 |
| 1726847700 | 4.42 | 0.18 | 4.25 | 4.2699999 | 4.46 | 4.24 | 0 |
| 1726761300 | 4.24 | -0.32 | -7.02 | 4.28 | 4.43 | 4.19 | 0 |
| 1726674900 | 4.5599999 | 0.13 | 2.93 | 4.39 | 4.57 | 4.39 | 0 |
| 1726588500 | 4.43 | -0.23 | -4.94 | 4.47 | 4.53 | 4.3 | 0 |
| 1726502100 | 4.66 | 0 | 0.00 | 4.64 | 4.76 | 4.48 | 0 |
| 1726242900 | 4.66 | -0.13 | -2.71 | 4.71 | 4.74 | 4.53 | 600 |
| 1726156500 | 4.79 | -0.25 | -4.96 | 4.69 | 5 | 4.61 | 0 |
| 1726070100 | 5.04 | 0.09 | 1.82 | 4.94 | 5.22 | 4.8 | 0 |
| 1725983700 | 4.95 | 0.28 | 6.00 | 4.6 | 5.04 | 4.51 | 100 |
| 1725897300 | 4.67 | -0.28 | -5.66 | 4.79 | 4.79 | 4.53 | 0 |
| 1725638100 | 4.95 | 0.42 | 9.27 | 4.68 | 4.95 | 4.42 | 0 |
| 1725551700 | 4.53 | -0.05 | -1.09 | 4.62 | 4.62 | 4.42 | 0 |
| 1725465300 | 4.58 | 0.19 | 4.33 | 4.66 | 4.72 | 4.45 | 0 |
| 1725378900 | 4.39 | 0.39 | 9.75 | 3.96 | 4.44 | 3.96 | 0 |
| 1725292500 | 4 | 0.03 | 0.76 | 3.99 | 4.13 | 3.98 | 0 |
| 1725033300 | 3.97 | -0.2 | -4.80 | 4.0599999 | 4.0599999 | 3.92 | 700 |
| 1724946900 | 4.17 | -0.23 | -5.23 | 4.32 | 4.32 | 4.13 | 0 |
| 1724860500 | 4.4 | -0.09 | -2.00 | 4.43 | 4.45 | 4.32 | 0 |
| 1724774100 | 4.49 | -0.15 | -3.23 | 4.54 | 4.63 | 4.45 | 0 |
| 1724687700 | 4.64 | 0 | 0.00 | 4.66 | 4.73 | 4.58 | 50 |
