BNP Paribas SA (BNPP)

BNPP
🏛️ 프랑스 →
77.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 60.20 60.79 60.02 60.77 0.4M
2021-12-30 60.70 60.94 60.52 60.67 1.5M
2021-12-29 60.68 60.90 60.44 60.71 1.4M
2021-12-28 60.42 60.98 60.39 60.82 1.5M
2021-12-27 59.53 60.56 59.22 60.38 1.1M
2021-12-24 59.87 60.21 59.75 59.75 0.5M
2021-12-23 59.80 60.32 59.41 60.00 2.4M
2021-12-22 58.80 59.45 58.44 59.35 2.0M
2021-12-21 57.62 58.92 57.16 58.86 3.5M
2021-12-20 56.70 57.07 55.55 56.42 3.5M
2021-12-17 56.86 57.39 55.57 56.17 6.7M
2021-12-16 56.73 57.98 56.34 56.96 3.8M
2021-12-15 56.28 56.56 55.73 55.89 2.1M
2021-12-14 56.29 56.47 55.55 56.09 2.8M
2021-12-13 56.80 57.07 55.80 56.00 2.0M
2021-12-10 57.12 57.49 56.34 56.71 2.2M
2021-12-09 57.89 57.97 57.21 57.42 2.1M
2021-12-08 58.61 58.67 57.18 58.13 3.2M
2021-12-07 57.80 58.54 57.40 58.26 3.6M
2021-12-06 56.52 57.52 56.47 57.34 3.3M
2021-12-03 56.94 57.09 55.67 56.17 3.2M
2021-12-02 55.91 56.74 55.71 56.45 3.6M
2021-12-01 55.58 56.94 55.51 56.59 4.0M
2021-11-30 53.89 55.80 53.51 55.08 6.8M
2021-11-29 56.10 56.48 55.29 55.38 4.3M
2021-11-26 56.00 56.65 54.43 55.29 6.9M
2021-11-25 58.80 59.29 58.27 58.73 2.3M
2021-11-24 59.15 59.64 58.51 58.54 2.9M
2021-11-23 58.40 59.27 57.94 58.89 3.4M
2021-11-22 57.95 59.02 57.87 58.64 3.2M
2021-11-19 59.93 60.02 56.71 57.72 6.1M
2021-11-18 60.06 60.50 59.33 59.52 2.8M
2021-11-17 60.40 60.70 60.17 60.18 2.3M
2021-11-16 61.49 61.62 60.16 60.23 2.9M
2021-11-15 58.99 62.55 58.73 61.22 4.0M
2021-11-12 59.31 59.54 59.01 59.27 1.8M
2021-11-11 59.29 59.90 59.15 59.48 1.9M
2021-11-10 58.82 59.67 58.82 59.20 2.4M
2021-11-09 59.20 59.43 58.58 58.87 3.1M
2021-11-08 59.50 60.20 59.22 59.39 2.2M
2021-11-05 58.85 60.39 58.82 59.51 3.0M
2021-11-04 60.00 60.62 58.40 59.08 3.3M
2021-11-03 59.24 59.99 58.96 59.88 2.5M
2021-11-02 59.39 59.62 58.83 59.43 2.4M
2021-11-01 58.44 59.86 58.41 59.67 3.0M
2021-10-29 57.47 58.54 57.16 57.90 3.3M
2021-10-28 57.60 57.61 56.44 57.46 2.7M
2021-10-27 58.06 58.34 57.28 57.82 1.8M
2021-10-26 58.14 58.57 57.74 58.18 1.8M
2021-10-25 57.75 58.69 57.65 58.21 1.8M
2021-10-22 57.60 58.18 57.37 57.71 1.5M
2021-10-21 57.78 58.03 57.17 57.59 1.6M
2021-10-20 58.00 58.43 57.48 58.18 1.7M
2021-10-19 57.74 58.33 57.53 58.10 1.6M
2021-10-18 58.00 58.56 57.75 58.01 2.5M
2021-10-15 57.16 58.45 57.16 57.75 3.6M
2021-10-14 56.53 57.15 56.13 56.63 2.3M
2021-10-13 57.10 57.29 55.83 56.36 2.6M
2021-10-12 56.50 57.28 56.27 57.19 2.0M
2021-10-11 57.00 57.78 56.96 57.33 2.2M
2021-10-08 56.93 57.49 56.86 57.00 2.5M
2021-10-07 56.80 57.92 56.03 57.09 4.0M
2021-10-06 56.64 56.88 55.48 56.20 3.1M
2021-10-05 54.45 56.88 54.33 56.88 3.4M
2021-10-04 54.87 55.27 54.06 54.37 2.2M
2021-10-01 54.23 54.99 53.88 54.89 3.3M
2021-09-30 55.72 55.96 55.11 55.44 4.6M
2021-09-29 55.07 55.44 54.25 55.26 3.0M
2021-09-28 55.23 55.50 54.43 54.84 6.2M
2021-09-27 55.15 56.50 54.82 56.50 4.1M
2021-09-24 54.43 54.87 53.97 54.80 2.8M
2021-09-23 53.88 54.53 53.59 54.36 3.3M
2021-09-22 52.35 53.39 52.18 53.16 3.1M
2021-09-21 51.43 52.26 51.14 51.36 3.6M
2021-09-20 52.35 52.40 50.42 51.15 6.3M
2021-09-17 54.54 54.81 53.54 53.54 7.2M
2021-09-16 54.00 54.87 53.79 54.16 2.7M
2021-09-15 53.39 54.00 53.19 53.63 3.7M
2021-09-14 53.80 54.17 53.06 53.39 2.6M
2021-09-13 53.25 54.18 53.17 54.02 2.7M
2021-09-10 53.55 54.02 52.53 52.82 2.9M
2021-09-09 53.31 54.02 52.82 53.74 2.6M
2021-09-08 54.00 54.08 53.06 53.50 2.8M
2021-09-07 54.11 54.66 53.96 54.33 2.1M
2021-09-06 53.87 54.32 53.70 54.12 1.4M
2021-09-03 54.53 54.70 53.60 53.87 2.2M
2021-09-02 54.72 54.89 54.18 54.80 2.6M
2021-09-01 54.24 55.15 54.13 54.80 3.5M
2021-08-31 52.96 53.75 52.86 53.73 3.8M
2021-08-30 53.56 53.74 52.82 53.00 1.6M
2021-08-27 53.63 53.66 52.90 53.46 1.8M
2021-08-26 53.90 54.17 53.40 53.67 2.0M
2021-08-25 53.15 54.17 52.93 54.15 2.3M
2021-08-24 53.05 53.14 52.43 53.07 2.0M
2021-08-23 52.81 52.94 52.39 52.71 2.4M
2021-08-20 51.82 52.16 51.41 52.10 2.5M
2021-08-19 52.10 52.64 51.43 51.91 3.5M
2021-08-18 52.78 53.38 52.29 53.34 2.1M
2021-08-17 53.63 53.63 52.62 52.86 2.8M
2021-08-16 53.82 54.32 53.50 53.85 2.1M
2021-08-13 54.40 54.86 54.08 54.38 1.7M
2021-08-12 54.81 54.84 54.27 54.32 2.3M
2021-08-11 54.22 54.99 53.84 54.77 2.5M
2021-08-10 54.20 54.25 53.38 54.02 1.9M
2021-08-09 54.17 54.25 53.61 54.21 2.0M
2021-08-06 52.40 54.17 51.98 54.00 3.7M
2021-08-05 52.11 52.52 51.54 52.41 2.3M
2021-08-04 51.68 52.15 51.22 52.01 2.5M
2021-08-03 51.66 51.86 50.79 51.40 2.9M
2021-08-02 51.97 52.17 50.77 50.95 2.6M
2021-07-30 53.01 53.14 51.23 51.45 4.5M
2021-07-29 51.05 52.36 51.00 52.07 2.7M
2021-07-28 51.54 51.75 50.89 51.16 2.1M
2021-07-27 51.49 51.49 50.50 51.24 2.8M
2021-07-26 50.30 51.83 49.59 51.71 2.9M
2021-07-23 50.36 51.01 50.01 50.57 2.2M
2021-07-22 50.43 51.06 49.98 49.98 2.8M
2021-07-21 48.82 50.34 48.41 50.23 3.4M
2021-07-20 48.19 48.98 47.65 48.70 3.4M
2021-07-19 49.09 49.40 47.31 47.79 5.4M
2021-07-16 51.04 51.12 49.58 49.88 3.2M
2021-07-15 50.90 50.94 50.27 50.72 2.4M
2021-07-14 50.81 51.62 50.64 51.14 2.3M
2021-07-13 51.27 51.53 50.62 50.83 3.4M
2021-07-12 50.89 51.25 49.80 51.04 3.0M
2021-07-09 50.00 50.93 49.72 50.93 4.1M
2021-07-08 50.66 50.66 49.36 49.72 5.7M
2021-07-07 52.00 52.17 50.69 51.18 4.5M
2021-07-06 53.51 53.54 51.73 51.92 3.9M
2021-07-05 52.34 53.85 52.11 53.63 2.5M
2021-07-02 53.61 53.66 52.30 52.47 2.5M
2021-07-01 53.19 53.86 52.88 53.48 2.2M
2021-06-30 53.20 53.44 52.14 52.87 3.4M
2021-06-29 53.26 54.27 53.24 53.57 1.9M
2021-06-28 54.34 54.57 53.02 53.20 2.2M
2021-06-25 54.36 54.67 54.02 54.46 2.0M
2021-06-24 53.84 54.48 53.46 54.10 2.2M
2021-06-23 54.00 54.43 53.40 53.48 2.1M
2021-06-22 54.35 54.35 53.32 53.98 2.5M
2021-06-21 53.03 54.10 52.30 53.86 3.7M
2021-06-18 55.69 55.95 53.64 53.74 9.2M
2021-06-17 56.27 57.80 56.24 56.31 4.3M
2021-06-16 56.80 56.83 55.34 55.74 2.8M
2021-06-15 56.45 56.65 56.03 56.47 2.2M
2021-06-14 56.45 56.78 56.12 56.45 2.2M
2021-06-11 55.90 56.32 55.53 56.32 2.2M
2021-06-10 56.01 56.90 55.63 56.09 2.6M
2021-06-09 56.64 56.88 55.55 56.23 2.5M
2021-06-08 57.39 57.82 56.51 56.68 2.5M
2021-06-07 57.18 57.67 56.89 57.57 2.2M
2021-06-04 57.44 57.82 57.09 57.11 2.4M
2021-06-03 56.83 57.64 56.80 57.44 2.4M
2021-06-02 56.70 57.00 56.20 57.00 2.3M
2021-06-01 56.18 57.01 56.08 56.71 2.7M
2021-05-31 56.39 56.39 55.72 55.85 1.7M
2021-05-28 56.89 56.90 55.77 56.48 3.4M
2021-05-27 54.35 56.39 54.24 56.39 7.2M
2021-05-26 55.34 55.56 53.84 54.65 3.9M
2021-05-25 55.70 56.09 55.29 55.40 2.6M
2021-05-24 55.66 55.78 54.93 55.60 1.6M
2021-05-21 56.22 56.42 55.75 56.24 4.1M
2021-05-20 56.30 56.50 55.57 56.21 3.0M
2021-05-19 56.54 57.45 54.94 55.94 4.2M
2021-05-18 57.45 57.92 56.81 57.07 2.9M
2021-05-17 57.14 57.17 56.44 56.98 2.5M
2021-05-14 56.56 57.26 56.23 57.04 3.3M
2021-05-13 55.70 56.26 54.43 56.06 3.4M
2021-05-12 55.57 56.71 55.35 56.60 4.9M
2021-05-11 55.22 56.02 55.03 55.80 4.6M
2021-05-10 55.44 55.87 54.95 55.82 3.9M
2021-05-07 55.38 55.45 54.23 54.78 3.8M
2021-05-06 54.95 55.63 54.24 54.91 4.3M
2021-05-05 53.81 54.90 53.77 54.90 4.0M
2021-05-04 53.75 54.86 52.91 53.05 3.8M
2021-05-03 53.50 54.01 53.08 53.46 2.1M
2021-04-30 53.30 53.62 52.30 53.39 4.0M
2021-04-29 53.77 54.58 53.42 53.83 4.3M
2021-04-28 52.25 53.53 52.19 53.48 4.0M
2021-04-27 51.97 52.13 51.43 51.86 3.4M
2021-04-26 50.60 52.00 50.04 51.91 3.7M
2021-04-23 50.32 50.60 49.74 50.51 3.1M
2021-04-22 50.50 50.89 50.23 50.68 2.5M
2021-04-21 50.82 51.58 49.70 50.36 3.2M
2021-04-20 53.29 53.41 50.80 50.83 4.6M
2021-04-19 52.90 53.59 52.34 53.33 2.6M
2021-04-16 51.82 53.00 51.76 52.90 3.5M
2021-04-15 52.01 52.43 51.73 51.76 3.0M
2021-04-14 51.41 51.98 51.17 51.98 2.4M
2021-04-13 51.50 52.64 51.27 51.64 3.2M
2021-04-12 51.21 51.93 50.85 51.42 2.5M
2021-04-09 52.10 52.30 51.40 51.46 2.6M
2021-04-08 52.35 52.59 51.62 52.00 2.8M
2021-04-07 51.95 52.54 51.71 52.29 2.3M
2021-04-06 52.50 52.84 51.80 51.95 2.7M
2021-04-01 52.04 52.23 51.52 52.15 2.3M
2021-03-31 52.35 52.65 51.82 51.88 3.2M
2021-03-30 51.28 52.64 51.00 52.62 3.3M
2021-03-29 51.19 51.19 50.21 50.67 3.5M
2021-03-26 51.30 52.04 50.92 51.67 3.1M
2021-03-25 50.89 51.19 50.06 50.83 2.7M
2021-03-24 49.65 51.25 49.18 51.12 2.8M
2021-03-23 50.38 50.52 49.79 50.36 2.9M
2021-03-22 50.04 51.53 49.58 50.71 3.0M
2021-03-19 52.37 52.57 50.91 51.15 8.0M
2021-03-18 52.34 53.08 52.17 52.89 4.2M
2021-03-17 51.20 52.68 51.20 51.68 4.3M
2021-03-16 52.50 52.80 50.81 51.19 4.7M
2021-03-15 52.91 53.13 51.45 51.83 3.5M
2021-03-12 52.46 53.55 52.46 53.08 3.7M
2021-03-11 52.60 53.09 51.33 52.33 4.1M
2021-03-10 52.44 53.64 52.37 52.76 3.8M
2021-03-09 53.30 53.46 51.64 52.59 5.0M
2021-03-08 52.21 53.66 51.97 53.25 5.2M
2021-03-05 51.55 52.14 50.73 51.59 4.0M
2021-03-04 51.37 52.09 50.55 51.65 4.1M
2021-03-03 50.73 51.89 50.68 51.72 3.9M
2021-03-02 49.01 50.84 48.95 50.45 4.3M
2021-03-01 49.98 50.28 49.13 49.13 3.7M
2021-02-26 49.42 50.90 49.01 49.27 6.1M
2021-02-25 50.61 51.34 50.31 50.31 4.2M
2021-02-24 49.45 50.36 49.12 50.17 3.8M
2021-02-23 49.77 49.96 48.56 49.45 4.4M
2021-02-22 48.13 49.46 47.62 49.30 5.1M
2021-02-19 47.10 48.44 46.98 48.33 4.4M
2021-02-18 47.62 47.98 46.84 47.08 3.5M
2021-02-17 47.84 48.41 47.40 47.65 4.5M
2021-02-16 47.50 47.85 47.01 47.61 3.0M
2021-02-15 47.26 47.92 46.86 47.55 4.4M
2021-02-12 45.58 46.48 45.42 46.48 4.7M
2021-02-11 45.20 45.98 44.69 45.70 4.4M
2021-02-10 44.35 45.45 44.16 45.13 5.0M
2021-02-09 44.40 44.50 43.50 43.92 2.9M
2021-02-08 44.27 44.75 43.73 44.12 3.8M
2021-02-05 42.90 44.27 42.16 43.59 5.5M
2021-02-04 42.02 43.10 41.44 42.48 4.1M
2021-02-03 42.79 43.03 41.74 41.90 3.6M
2021-02-02 40.63 41.84 40.52 41.60 4.9M
2021-02-01 40.45 40.85 40.03 40.18 3.5M
2021-01-29 40.41 40.63 39.76 39.78 6.3M
2021-01-28 40.00 41.45 39.71 41.20 5.2M
2021-01-27 41.63 41.76 39.88 40.52 6.1M
2021-01-26 41.44 42.38 41.33 41.99 3.6M
2021-01-25 43.10 43.42 40.96 41.23 4.8M
2021-01-22 43.85 43.88 42.66 43.09 4.2M
2021-01-21 44.71 44.95 44.12 44.34 3.3M
2021-01-20 44.16 44.49 43.95 44.42 2.7M
2021-01-19 45.17 45.45 44.06 44.11 3.1M
2021-01-18 44.01 44.86 43.89 44.80 2.1M
2021-01-15 44.81 45.78 43.98 44.44 4.7M
2021-01-14 45.20 45.70 44.71 45.13 3.2M
2021-01-13 45.23 45.42 44.86 45.02 2.5M
2021-01-12 45.35 45.65 44.93 45.34 3.3M
2021-01-11 44.97 45.53 44.62 44.98 3.6M
2021-01-08 46.48 46.66 45.17 45.28 3.9M
2021-01-07 45.98 46.60 45.24 46.31 4.3M
2021-01-06 43.97 46.01 43.78 45.29 6.0M
2021-01-05 42.72 43.48 42.31 42.92 2.9M
2021-01-04 43.86 43.91 42.64 43.01 3.0M