BNP Paribas Issuance (P1ONV1)
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 |
---|---|---|---|---|---|---|---|
1727366100 | 3.07 | 0.22 | 7.53 | 2.935 | 3.07 | 2.9 | 0 |
1727279700 | 2.855 | 0 | 0.00 | 2.845 | 2.89 | 2.795 | 0 |
1727193300 | 2.855 | 0.06 | 2.15 | 2.845 | 2.925 | 2.815 | 0 |
1727106900 | 2.795 | -0.08 | -2.61 | 2.91 | 2.91 | 2.755 | 0 |
1726847700 | 2.87 | -0.04 | -1.37 | 2.91 | 2.95 | 2.855 | 0 |
1726761300 | 2.91 | -0.01 | -0.17 | 2.98 | 2.99 | 2.855 | 0 |
1726674900 | 2.915 | 0.1 | 3.55 | 2.84 | 2.96 | 2.83 | 0 |
1726588500 | 2.815 | 0 | 0.00 | 2.815 | 2.875 | 2.805 | 0 |
1726502100 | 2.815 | 0 | 0.00 | 2.79 | 2.835 | 2.75 | 0 |
1726242900 | 2.815 | -0.01 | -0.18 | 2.85 | 2.855 | 2.8 | 0 |
1726156500 | 2.82 | 0.1 | 3.68 | 2.81 | 2.83 | 2.745 | 0 |
1726070100 | 2.72 | 0.04 | 1.30 | 2.715 | 2.775 | 2.675 | 0 |
1725983700 | 2.685 | -0.1 | -3.42 | 2.7799999 | 2.79 | 2.65 | 0 |
1725897300 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.8849999 | 2.765 | 0 |
1725638100 | 2.75 | -0.12 | -4.18 | 2.875 | 2.875 | 2.72 | 0 |
1725551700 | 2.87 | 0.04 | 1.41 | 2.84 | 2.91 | 2.7799999 | 0 |
1725465300 | 2.83 | -0.04 | -1.22 | 2.81 | 2.895 | 2.7599999 | 0 |
1725378900 | 2.865 | -0.14 | -4.50 | 3.0299999 | 3.0299999 | 2.815 | 0 |
1725292500 | 3 | -0.01 | -0.33 | 3.0299999 | 3.08 | 2.98 | 0 |
1725033300 | 3.0099999 | 0.13 | 4.33 | 2.9 | 3.0299999 | 2.9 | 0 |
1724946900 | 2.8849999 | -0.03 | -0.86 | 2.92 | 2.945 | 2.8849999 | 0 |
1724860500 | 2.91 | -0.03 | -0.85 | 2.96 | 2.96 | 2.86 | 0 |
1724774100 | 2.935 | 0.03 | 1.03 | 2.93 | 2.95 | 2.88 | 0 |
1724687700 | 2.9049999 | -0.05 | -1.53 | 2.955 | 2.96 | 2.9 | 0 |
1724428500 | 2.95 | 0.08 | 2.61 | 2.9 | 2.955 | 2.9 | 0 |
1724342100 | 2.875 | -0.04 | -1.20 | 2.925 | 2.925 | 2.85 | 0 |
1724255700 | 2.91 | 0.02 | 0.52 | 2.91 | 2.935 | 2.87 | 0 |
1724169300 | 2.895 | -0.08 | -2.69 | 2.99 | 2.99 | 2.8849999 | 0 |
1724082900 | 2.975 | 0.08 | 2.59 | 2.915 | 3.0099999 | 2.915 | 0 |
1723823700 | 2.9 | 0.16 | 5.65 | 2.855 | 2.91 | 2.815 | 0 |
1723650900 | 2.745 | 0.09 | 3.20 | 2.735 | 2.775 | 2.72 | 0 |
1723564500 | 2.66 | -0.07 | -2.56 | 2.745 | 2.755 | 2.63 | 0 |
1723478100 | 2.73 | -0.01 | -0.36 | 2.765 | 2.795 | 2.725 | 0 |
1723218900 | 2.74 | 0.03 | 0.92 | 2.73 | 2.81 | 2.7 | 0 |
1723132500 | 2.715 | 0.01 | 0.56 | 2.67 | 2.73 | 2.535 | 0 |
1723046100 | 2.7 | 0.05 | 1.69 | 2.615 | 2.75 | 2.5299999 | 0 |
1722959700 | 2.6549999 | -0.07 | -2.57 | 2.835 | 2.835 | 2.6 | 0 |
1722873300 | 2.725 | -0.13 | -4.55 | 2.77 | 2.77 | 2.56 | 0 |
1722614100 | 2.855 | -0.24 | -7.61 | 3.06 | 3.06 | 2.835 | 0 |
1722527700 | 3.09 | -0.29 | -8.58 | 3.38 | 3.38 | 3.09 | 0 |
1722441300 | 3.38 | -0.07 | -2.03 | 3.54 | 3.55 | 3.33 | 0 |
1722354900 | 3.45 | 0.1 | 2.99 | 3.35 | 3.48 | 3.32 | 0 |
1722268500 | 3.35 | -0.04 | -1.18 | 3.43 | 3.46 | 3.32 | 0 |
1722009300 | 3.39 | -0.02 | -0.59 | 3.43 | 3.44 | 3.36 | 0 |
1721922900 | 3.41 | -0.05 | -1.45 | 3.45 | 3.46 | 3.34 | 0 |
1721836500 | 3.46 | 0.07 | 2.06 | 3.41 | 3.47 | 3.31 | 0 |
1721750100 | 3.39 | -0.02 | -0.59 | 3.53 | 3.53 | 3.36 | 0 |
1721663700 | 3.41 | 0.18 | 5.57 | 3.27 | 3.41 | 3.27 | 0 |
1721404500 | 3.23 | 0 | 0.00 | 3.25 | 3.2599999 | 3.18 | 0 |
1721318100 | 3.23 | 0.05 | 1.57 | 3.21 | 3.25 | 3.2 | 0 |
1721231700 | 3.18 | 0.01 | 0.32 | 3.18 | 3.25 | 3.16 | 0 |
1721145300 | 3.17 | 0.07 | 2.26 | 3.09 | 3.19 | 3.05 | 0 |
1721058900 | 3.1 | -0.06 | -1.90 | 3.09 | 3.12 | 3.02 | 0 |
1720799700 | 3.16 | -0.03 | -0.94 | 3.2 | 3.21 | 3.13 | 0 |
1720713300 | 3.19 | -0.07 | -2.15 | 3.2799999 | 3.2799999 | 3.16 | 0 |
1720626900 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.3 | 3.2 | 0 |
1720540500 | 3.23 | -0.05 | -1.52 | 3.2799999 | 3.33 | 3.2 | 0 |
1720454100 | 3.2799999 | 0.22 | 7.19 | 3.08 | 3.36 | 3.07 | 0 |
1720194900 | 3.06 | -0.05 | -1.61 | 3.16 | 3.16 | 3.0299999 | 0 |
1720108500 | 3.11 | 0.06 | 1.97 | 3.05 | 3.15 | 3.05 | 0 |
1720022100 | 3.05 | 0.2 | 6.83 | 2.9 | 3.12 | 2.89 | 0 |
1719935700 | 2.855 | -0.1 | -3.38 | 2.99 | 3 | 2.855 | 0 |
1719849300 | 2.955 | 0.24 | 8.84 | 2.785 | 2.965 | 2.785 | 0 |
1719590100 | 2.715 | -0.09 | -3.04 | 2.82 | 2.825 | 2.69 | 0 |
1719503700 | 2.8 | -0.05 | -1.75 | 2.83 | 2.9049999 | 2.79 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관