Hot Features
프리미엄
Banco Bilbao Vizcaya Argentaria SA (1BBVA)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.048 | -0.522420548542 | 9.188 | 9.45 | 9.14 | 2900 | 9.27795752 | DE |
| 4 | 0.114 | 1.26301794815 | 9.026 | 9.94 | 8.798 | 6940 | 9.22406712 | DE |
| 12 | -0.476 | -4.95008319468 | 9.616 | 10.14 | 8.798 | 7318 | 9.36333554 | DE |
| 26 | -0.91 | -9.05472636816 | 10.05 | 10.23 | 8.15 | 5224 | 9.46907332 | DE |
| 52 | 0.78 | 9.33014354067 | 8.36 | 11.275 | 7.982 | 4446 | 9.53334253 | DE |
| 156 | 3.7 | 68.0147058824 | 5.44 | 11.275 | 4.0305 | 2495 | 8.41945277 | DE |
| 260 | 4.35 | 90.8141962422 | 4.79 | 11.275 | 2.166 | 2258 | 6.61402954 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 9.14 | -0.1 | -1.04 | 9.27 | 9.3 | 9.14 | 80 |
| 1732208100 | 9.236 | 0.02 | 0.17 | 9.18 | 9.236 | 9.16 | 2400 |
| 1732121700 | 9.22 | -0.08 | -0.86 | 9.45 | 9.45 | 9.22 | 3500 |
| 1732035300 | 9.3 | -0.04 | -0.45 | 9.18 | 9.3 | 9.18 | 4000 |
| 1731948900 | 9.342 | 0.02 | 0.21 | 9.4 | 9.404 | 9.342 | 637 |
| 1731689700 | 9.3219999 | 0.25 | 2.76 | 9.188 | 9.38 | 9.188 | 3964 |
| 1731603300 | 9.0719999 | 0.25 | 2.88 | 8.91 | 9.1 | 8.906 | 12145 |
| 1731516900 | 8.818 | -0.1 | -1.14 | 8.938 | 8.954 | 8.798 | 6414 |
| 1731430500 | 8.92 | -0.26 | -2.85 | 9.142 | 9.142 | 8.92 | 1110 |
| 1731344100 | 9.182 | 0.11 | 1.17 | 9.94 | 9.94 | 9.13 | 5290 |
| 1731084900 | 9.076 | -0.27 | -2.93 | 9.356 | 9.356 | 9.07 | 6999 |
| 1730998500 | 9.35 | 0.37 | 4.12 | 9.1199999 | 9.35 | 9.1199999 | 6729 |
| 1730912100 | 8.98 | -0.61 | -6.36 | 9.27 | 9.27 | 8.98 | 32612 |
| 1730825700 | 9.59 | 0.02 | 0.23 | 9.602 | 9.602 | 9.59 | 1100 |
| 1730739300 | 9.568 | 0.19 | 2.05 | 9.466 | 9.608 | 9.458 | 36423 |
| 1730480100 | 9.376 | 0.27 | 2.92 | 9.33 | 9.376 | 9.33 | 2481 |
| 1730393700 | 9.11 | 0.15 | 1.67 | 9.06 | 9.134 | 9.06 | 3751 |
| 1730307300 | 8.96 | -0.09 | -1.02 | 9.02 | 9.02 | 8.96 | 1002 |
| 1730220900 | 9.052 | 0 | 0.00 | 9.052 | 9.052 | 9.052 | 0 |
| 1730134500 | 9.052 | 0.01 | 0.13 | 9.068 | 9.068 | 9.052 | 300 |
| 1729871700 | 9.0399999 | -0.04 | -0.44 | 9.026 | 9.086 | 9.026 | 1000 |
| 1729785300 | 9.08 | -0.07 | -0.77 | 9.128 | 9.128 | 9.08 | 210 |
| 1729698900 | 9.15 | 0 | 0.04 | 9.116 | 9.1519999 | 9.102 | 10355 |
| 1729612500 | 9.146 | 0.08 | 0.93 | 9 | 9.146 | 9 | 5803 |
| 1729526100 | 9.062 | -0.21 | -2.31 | 9.2 | 9.2 | 9.052 | 13039 |
| 1729266900 | 9.276 | 0.18 | 1.98 | 9.06 | 9.302 | 9.06 | 39389 |
| 1729180500 | 9.096 | -0.22 | -2.34 | 9.31 | 9.31 | 9.096 | 1897 |
| 1729094100 | 9.314 | -0.15 | -1.56 | 9.326 | 9.368 | 9.248 | 13969 |
| 1729007700 | 9.462 | 0.15 | 1.59 | 9.34 | 9.462 | 9.318 | 4340 |
| 1728921300 | 9.314 | 0.03 | 0.32 | 9.326 | 9.326 | 9.314 | 2420 |
| 1728662100 | 9.284 | 0.08 | 0.83 | 9.21 | 9.284 | 9.21 | 1801 |
| 1728575700 | 9.208 | -0.03 | -0.37 | 9.28 | 9.28 | 9.15 | 2629 |
| 1728489300 | 9.242 | -0.06 | -0.62 | 9.3 | 9.3 | 9.208 | 5170 |
| 1728402900 | 9.3 | -0.38 | -3.93 | 9.302 | 9.314 | 9.26 | 2550 |
| 1728316500 | 9.68 | 0.11 | 1.15 | 9.598 | 9.756 | 9.578 | 10920 |
| 1728057300 | 9.57 | 0.22 | 2.33 | 9.452 | 9.67 | 9.416 | 41050 |
| 1727970900 | 9.352 | 0.13 | 1.45 | 9.292 | 9.352 | 9.2 | 6531 |
| 1727884500 | 9.218 | -0.06 | -0.63 | 9.314 | 9.33 | 9.218 | 10200 |
| 1727798100 | 9.276 | -0.53 | -5.40 | 9.674 | 9.674 | 9.276 | 3588 |
| 1727711700 | 9.8059999 | -0.17 | -1.72 | 10.14 | 10.14 | 9.8059999 | 6905 |
| 1727452500 | 9.978 | 0.07 | 0.73 | 9.916 | 9.978 | 9.88 | 310 |
| 1727366100 | 9.906 | 0.23 | 2.33 | 9.848 | 9.92 | 9.848 | 9959 |
| 1727279700 | 9.68 | 0.02 | 0.21 | 9.706 | 9.706 | 9.68 | 13640 |
| 1727193300 | 9.66 | -0.11 | -1.09 | 9.84 | 9.84 | 9.66 | 6770 |
| 1727106900 | 9.766 | -0.04 | -0.43 | 9.988 | 9.988 | 9.646 | 3094 |
| 1726847700 | 9.808 | 0.07 | 0.74 | 9.8379999 | 9.862 | 9.808 | 14407 |
| 1726761300 | 9.736 | 0.29 | 3.09 | 9.59 | 9.736 | 9.59 | 7185 |
| 1726674900 | 9.444 | 0.03 | 0.32 | 9.462 | 9.492 | 9.444 | 14171 |
| 1726588500 | 9.414 | 0.09 | 0.99 | 9.464 | 9.464 | 9.414 | 6585 |
| 1726502100 | 9.3219999 | 0.08 | 0.91 | 9.228 | 9.336 | 9.228 | 2043 |
| 1726242900 | 9.238 | 0.23 | 2.51 | 9.078 | 9.238 | 9.034 | 5976 |
| 1726156500 | 9.012 | 0.19 | 2.15 | 9.044 | 9.0559999 | 9.012 | 4176 |
| 1726070100 | 8.8219999 | -0.08 | -0.92 | 8.9 | 8.9 | 8.8219999 | 150 |
| 1725983700 | 8.904 | -0.14 | -1.57 | 9.054 | 9.054 | 8.904 | 4210 |
| 1725897300 | 9.046 | 0.03 | 0.31 | 9.046 | 9.046 | 9.046 | 100 |
| 1725638100 | 9.018 | -0.16 | -1.72 | 9 | 9.018 | 9 | 2222 |
| 1725551700 | 9.176 | 0.16 | 1.73 | 9.176 | 9.176 | 9.176 | 2080 |
| 1725465300 | 9.02 | -0.61 | -6.37 | 9.094 | 9.094 | 9.02 | 2175 |
| 1725378900 | 9.634 | 0 | 0.00 | 9.634 | 9.634 | 9.634 | 0 |
| 1725292500 | 9.634 | 0.13 | 1.35 | 9.616 | 9.638 | 9.616 | 3265 |
| 1725033300 | 9.506 | 0 | 0.00 | 9.506 | 9.506 | 9.506 | 0 |
| 1724946900 | 9.506 | 0.14 | 1.49 | 9.506 | 9.506 | 9.506 | 100 |
| 1724860500 | 9.366 | -0.11 | -1.12 | 9.74 | 9.74 | 9.366 | 245 |
| 1724774100 | 9.472 | 0.05 | 0.51 | 9.47 | 9.474 | 9.452 | 405 |
| 1724687700 | 9.424 | 0.05 | 0.51 | 9.414 | 9.424 | 9.414 | 210 |
| 1724428500 | 9.376 | 0 | 0.02 | 9.376 | 9.376 | 9.376 | 150 |
