Hot Features
프리미엄
BNP Paribas Issuance (P08307)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 292.39999 | -1.6 | -0.54 | 294.22 | 295.14999 | 287.75 | 0 |
| 1731689700 | 294 | -6.8 | -2.26 | 300.45 | 300.85 | 293.95 | 0 |
| 1731603300 | 300.8 | 2.8 | 0.94 | 299.75 | 303.25 | 296.45 | 0 |
| 1731516900 | 298 | -0.15 | -0.05 | 295.64999 | 298 | 290.75 | 0 |
| 1731430500 | 298.14999 | -11.5 | -3.71 | 308.85 | 308.89999 | 296.39999 | 0 |
| 1731344100 | 309.64999 | 5.8 | 1.91 | 308.5 | 312.14999 | 307.35 | 0 |
| 1731084900 | 303.85 | 2.6 | 0.86 | 304.52 | 304.67 | 296.35 | 0 |
| 1730998500 | 301.25 | 9.7 | 3.33 | 296.95 | 304.85 | 292.64999 | 0 |
| 1730912100 | 291.55 | -0.3 | -0.10 | 295.6 | 296.89999 | 287.6 | 0 |
| 1730825700 | 291.85 | -29.6 | -9.21 | 325.14999 | 325.3 | 290.2 | 0 |
| 1730739300 | 321.45 | -4.45 | -1.37 | 323.25 | 328.8 | 321.1 | 0 |
| 1730480100 | 325.89999 | 4.05 | 1.26 | 323.55 | 327.45 | 320.55 | 0 |
| 1730393700 | 321.85 | -5.15 | -1.57 | 325.64999 | 325.95 | 319.5 | 224 |
| 1730307300 | 327 | -8.15 | -2.43 | 332.3 | 332.45 | 324.14999 | 220 |
| 1730220900 | 335.14999 | -1.3 | -0.39 | 335.2 | 339.15 | 334.2 | 0 |
| 1730134500 | 336.45 | 3.9 | 1.17 | 334.87 | 338.15 | 333.7 | 0 |
| 1729871700 | 332.55 | 2.75 | 0.83 | 333.12 | 334.85 | 330.3 | 0 |
| 1729785300 | 329.8 | -0.35 | -0.11 | 331.82 | 335 | 329.5 | 0 |
| 1729698900 | 330.14999 | 3.05 | 0.93 | 327.7 | 331.85 | 325.05 | 0 |
| 1729612500 | 327.1 | 2 | 0.62 | 327.64999 | 327.89999 | 323.05 | 0 |
| 1729526100 | 325.1 | -1.4 | -0.43 | 329.42 | 329.7 | 325.05 | 0 |
| 1729266900 | 326.5 | -0.25 | -0.08 | 328.87 | 331.64999 | 325 | 0 |
| 1729180500 | 326.75 | 9.2 | 2.90 | 319.12 | 327.95 | 318.75 | 0 |
| 1729094100 | 317.55 | -2.7 | -0.84 | 317.77 | 320.55 | 313.8 | 0 |
| 1729007700 | 320.25 | -0.15 | -0.05 | 324.25 | 326.1 | 318.14999 | 228 |
| 1728921300 | 320.39999 | 11.4 | 3.69 | 314.14999 | 321.6 | 313.89999 | 0 |
| 1728662100 | 309 | 10.1 | 3.38 | 300.2 | 309.95 | 295.89999 | 25 |
| 1728575700 | 298.89999 | -4.25 | -1.40 | 302.47 | 302.67 | 296.05 | 357 |
| 1728489300 | 303.14999 | 3.65 | 1.22 | 304.12 | 304.12 | 299.6 | 119 |
| 1728402900 | 299.5 | 5.75 | 1.96 | 294.12 | 300.64999 | 290.55 | 0 |
| 1728316500 | 293.75 | 0.8 | 0.27 | 295.35 | 295.75 | 290.89999 | 0 |
| 1728057300 | 292.95 | 2.9 | 1.00 | 292.87 | 296.25 | 288.64999 | 0 |
| 1727970900 | 290.05 | -8.65 | -2.90 | 298.8 | 299.1 | 290.05 | 6 |
| 1727884500 | 298.7 | -0.35 | -0.12 | 297.89999 | 303.6 | 295.75 | 240 |
| 1727798100 | 299.05 | -5.05 | -1.66 | 306.52 | 307.3 | 297.75 | 0 |
| 1727711700 | 304.1 | -5.5 | -1.78 | 309.55 | 309.55 | 302 | 0 |
| 1727452500 | 309.6 | -1 | -0.32 | 314.2 | 316.89999 | 306.5 | 251 |
| 1727366100 | 310.6 | 3.1 | 1.01 | 312.45 | 318.35 | 309.25 | 51 |
| 1727279700 | 307.5 | -4.8 | -1.54 | 312.1 | 312.1 | 306.3 | 232 |
| 1727193300 | 312.3 | -2.9 | -0.92 | 316.42 | 317.45 | 306.5 | 15 |
| 1727106900 | 315.2 | 12.15 | 4.01 | 306.12 | 317 | 304.7 | 13 |
| 1726847700 | 303.05 | -7 | -2.26 | 310.6 | 310.89999 | 302.95 | 234 |
| 1726761300 | 310.05 | 14.5 | 4.91 | 300.35 | 310.3 | 296.39999 | 0 |
| 1726674900 | 295.55 | -7.65 | -2.52 | 303.17 | 303.22 | 295.55 | 4 |
| 1726588500 | 303.2 | 2.05 | 0.68 | 303.27 | 307.35 | 302.55 | 0 |
| 1726502100 | 301.14999 | -7.65 | -2.48 | 309.7 | 309.7 | 300.6 | 4 |
| 1726242900 | 308.8 | -0.05 | -0.02 | 312.75 | 312.75 | 308.35 | 0 |
| 1726156500 | 308.85 | -0.1 | -0.03 | 317.27 | 317.27 | 306.89999 | 472 |
| 1726070100 | 308.95 | -1.5 | -0.48 | 309.17 | 311.05 | 304 | 0 |
| 1725983700 | 310.45 | -0.7 | -0.22 | 313.35 | 313.6 | 308.35 | 464 |
| 1725897300 | 311.14999 | 0.9 | 0.29 | 313.7 | 315.14999 | 310.55 | 0 |
| 1725638100 | 310.25 | -2.45 | -0.78 | 314.7 | 320.5 | 309.8 | 232 |
| 1725551700 | 312.7 | -10.15 | -3.14 | 324.6 | 324.75 | 309.75 | 5 |
| 1725465300 | 322.85 | -5.35 | -1.63 | 325.75 | 325.8 | 318.55 | 0 |
| 1725378900 | 328.2 | -2.2 | -0.67 | 333.37 | 334.75 | 328.2 | 0 |
| 1725292500 | 330.39999 | -1.1 | -0.33 | 331.5 | 331.55 | 328.3 | 0 |
| 1725033300 | 331.5 | 2.55 | 0.78 | 330.42 | 332.45 | 327.8 | 0 |
| 1724946900 | 328.95 | 6.95 | 2.16 | 323.85 | 329.35 | 322 | 0 |
| 1724860500 | 322 | -0.35 | -0.11 | 324.95 | 326.25 | 321.3 | 0 |
| 1724774100 | 322.35 | 7.75 | 2.46 | 316.37 | 322.89999 | 315.1 | 0 |
| 1724687700 | 314.6 | -1.1 | -0.35 | 317.82 | 318.1 | 314.45 | 0 |
| 1724428500 | 315.7 | 0.1 | 0.03 | 316.87 | 319.89999 | 314.95 | 0 |
| 1724342100 | 315.6 | -0.25 | -0.08 | 316.82 | 317.35 | 312.95 | 0 |
| 1724255700 | 315.85 | 9.55 | 3.12 | 306.97 | 315.95 | 305.64999 | 236 |
| 1724169300 | 306.3 | 2 | 0.66 | 306.12 | 308.3 | 304.1 | 0 |
| 1724082900 | 304.3 | 1.6 | 0.53 | 303.22 | 305.55 | 302.05 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
