BNP Paribas Issuance (P17S05)
BIT
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 |
---|---|---|---|---|---|---|---|
1726847700 | 16.26 | -0.11 | -0.67 | 16.239999 | 16.46 | 15.76 | 0 |
1726761300 | 16.37 | 1.05 | 6.85 | 15.66 | 16.469999 | 15.66 | 0 |
1726674900 | 15.32 | 0.11 | 0.72 | 15.05 | 15.58 | 14.22 | 0 |
1726588500 | 15.21 | 0.82 | 5.70 | 14.91 | 15.34 | 14.13 | 0 |
1726502100 | 14.39 | -0.09 | -0.62 | 13.72 | 15.09 | 13.63 | 0 |
1726242900 | 14.48 | -0.25 | -1.70 | 14.35 | 15.01 | 14.18 | 0 |
1726156500 | 14.73 | 2.91 | 24.62 | 13.53 | 14.73 | 13.3 | 0 |
1726070100 | 11.82 | 0.02 | 0.17 | 12.15 | 13.05 | 11.45 | 0 |
1725983700 | 11.8 | -1.54 | -11.54 | 13.77 | 13.82 | 11.67 | 0 |
1725897300 | 13.34 | -0.23 | -1.69 | 13.64 | 14.17 | 12.93 | 0 |
1725638100 | 13.57 | -1.74 | -11.37 | 14.78 | 15.38 | 13.54 | 0 |
1725551700 | 15.31 | -0.01 | -0.07 | 14.89 | 15.94 | 14.81 | 0 |
1725465300 | 15.32 | -0.73 | -4.55 | 15.41 | 16.489999 | 14.69 | 0 |
1725378900 | 16.05 | -2.59 | -13.89 | 18.91 | 19.07 | 15.87 | 0 |
1725292500 | 18.64 | 0.14 | 0.76 | 18.07 | 18.76 | 18 | 0 |
1725033300 | 18.5 | -2 | -9.76 | 20.5 | 20.8 | 18.41 | 0 |
1724946900 | 20.5 | 1.23 | 6.38 | 19.23 | 20.79 | 18.62 | 0 |
1724860500 | 19.27 | -1.09 | -5.35 | 19.97 | 20.09 | 18.68 | 0 |
1724774100 | 20.36 | -1.02 | -4.77 | 21.54 | 21.7 | 20.29 | 0 |
1724687700 | 21.38 | 2.13 | 11.06 | 19.87 | 21.74 | 19.87 | 0 |
1724428500 | 19.25 | 1.13 | 6.24 | 17.92 | 19.25 | 17.91 | 0 |
1724342100 | 18.12 | 0.26 | 1.46 | 16.81 | 18.12 | 16.7 | 0 |
1724255700 | 17.86 | -0.09 | -0.50 | 17.8 | 18.75 | 17.78 | 0 |
1724169300 | 17.95 | -2.08 | -10.38 | 17.74 | 18.97 | 17.52 | 0 |
1724082900 | 20.03 | -0.46 | -2.24 | 20.06 | 20.32 | 19.49 | 0 |
1723823700 | 20.49 | -0.32 | -1.54 | 21.53 | 21.59 | 19.66 | 0 |
1723650900 | 20.81 | -0.74 | -3.43 | 21.79 | 21.91 | 20.64 | 0 |
1723564500 | 21.55 | 0.03 | 0.14 | 22.34 | 22.92 | 21.55 | 0 |
1723478100 | 21.52 | 1.06 | 5.18 | 20.81 | 21.62 | 20.76 | 0 |
1723218900 | 20.46 | 0.59 | 2.97 | 20.03 | 20.56 | 19.81 | 0 |
1723132500 | 19.87 | 0.15 | 0.76 | 19.18 | 19.98 | 18.76 | 0 |
1723046100 | 19.72 | 2.05 | 11.60 | 17.75 | 19.75 | 17.6 | 0 |
1722959700 | 17.67 | 0.15 | 0.86 | 18.18 | 18.23 | 16.94 | 0 |
1722873300 | 17.52 | -0.49 | -2.72 | 17.08 | 17.85 | 16.41 | 0 |
1722614100 | 18.01 | -3.57 | -16.54 | 21.22 | 21.56 | 18 | 0 |
1722527700 | 21.58 | 0.29 | 1.36 | 22.5 | 22.77 | 21.43 | 0 |
1722441300 | 21.29 | 1.85 | 9.52 | 20.57 | 21.68 | 20.47 | 0 |
1722354900 | 19.44 | -1.06 | -5.17 | 19.9 | 20.34 | 19.4 | 0 |
1722268500 | 20.5 | -0.21 | -1.01 | 21.79 | 21.8 | 20.12 | 0 |
1722009300 | 20.71 | -0.98 | -4.52 | 22.42 | 22.57 | 20.63 | 0 |
1721922900 | 21.69 | -0.25 | -1.14 | 21.31 | 21.69 | 20.46 | 0 |
1721836500 | 21.94 | 0.9 | 4.28 | 21.44 | 22.08 | 21.24 | 0 |
1721750100 | 21.04 | -1.13 | -5.10 | 22.37 | 22.8 | 21.04 | 0 |
1721663700 | 22.17 | -1.82 | -7.59 | 23.11 | 23.11 | 21.77 | 0 |
1721404500 | 23.99 | -0.78 | -3.15 | 24.47 | 25.09 | 23.99 | 0 |
1721318100 | 24.77 | 0.1 | 0.41 | 25.14 | 25.46 | 24.1 | 0 |
1721231700 | 24.67 | 0.6 | 2.49 | 23.53 | 24.82 | 23.41 | 0 |
1721145300 | 24.07 | -0.69 | -2.79 | 24.32 | 24.32 | 23.36 | 0 |
1721058900 | 24.76 | -0.76 | -2.98 | 24.88 | 25.04 | 24.38 | 0 |
1720799700 | 25.52 | 0.25 | 0.99 | 25.54 | 26.09 | 25.32 | 0 |
1720713300 | 25.27 | -0.24 | -0.94 | 25.7 | 25.7 | 24.63 | 0 |
1720626900 | 25.51 | 0.43 | 1.71 | 24.29 | 25.51 | 24.17 | 0 |
1720540500 | 25.08 | -1.07 | -4.09 | 25.8 | 25.81 | 25.08 | 0 |
1720454100 | 26.15 | -1.58 | -5.70 | 26.15 | 26.22 | 25.59 | 0 |
1720194900 | 27.73 | 0.35 | 1.28 | 27.06 | 27.75 | 27 | 0 |
1720108500 | 27.38 | 0.95 | 3.59 | 26.89 | 27.38 | 26.56 | 0 |
1720022100 | 26.43 | -0.54 | -2.00 | 26.83 | 26.96 | 26.06 | 0 |
1719935700 | 26.97 | 0.61 | 2.31 | 27.08 | 27.55 | 26.72 | 0 |
1719849300 | 26.36 | 0.95 | 3.74 | 25.67 | 26.36 | 25.46 | 0 |
1719590100 | 25.41 | -0.15 | -0.59 | 26.12 | 26.47 | 24.99 | 0 |
1719503700 | 25.56 | 1.05 | 4.28 | 24.84 | 25.8 | 24.76 | 0 |
1719417300 | 24.51 | -0.86 | -3.39 | 25.07 | 25.43 | 24.35 | 0 |
1719330900 | 25.37 | -0.08 | -0.31 | 25.49 | 25.54 | 24.93 | 0 |
1719244500 | 25.45 | -0.07 | -0.27 | 24.81 | 25.45 | 24.45 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관