BNP Paribas

BNPP
🏛️ 미국 →
90.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 57.49 57.49 57.49 57.49 0.0M
2022-12-29 56.97 56.97 56.97 56.97 0.0M
2022-12-28 56.22 57.28 56.22 56.49 0.0M
2022-12-27 56.93 56.93 56.19 56.19 0.0M
2022-12-23 56.88 57.00 56.88 56.93 0.0M
2022-12-22 58.36 58.36 56.38 56.38 0.0M
2022-12-20 55.01 55.01 55.01 55.01 0.0M
2022-12-19 56.06 56.06 54.95 54.95 0.0M
2022-12-16 55.49 55.49 55.49 55.49 0.0M
2022-12-14 56.48 56.48 56.48 56.48 0.0M
2022-12-13 57.58 57.58 56.46 56.46 0.0M
2022-12-12 55.73 55.73 55.11 55.36 0.0M
2022-12-09 55.20 55.65 55.20 55.33 0.0M
2022-12-08 54.50 54.50 54.50 54.50 0.0M
2022-12-07 54.03 54.03 54.03 54.03 0.0M
2022-12-06 54.93 54.93 54.83 54.83 0.0M
2022-12-05 55.56 55.56 54.65 54.65 0.0M
2022-12-02 54.97 55.63 54.40 54.40 0.0M
2022-11-29 55.67 55.67 55.48 55.48 0.0M
2022-11-28 55.75 55.75 54.49 54.49 0.0M
2022-11-23 54.10 55.03 54.10 55.03 0.0M
2022-11-22 54.08 54.08 54.08 54.08 0.0M
2022-11-21 54.43 54.43 54.23 54.23 0.0M
2022-11-18 55.00 55.00 54.05 54.05 0.0M
2022-11-16 53.55 53.55 53.55 53.55 0.0M
2022-11-15 53.20 53.20 53.19 53.19 0.0M
2022-11-14 54.09 54.09 54.09 54.09 0.0M
2022-11-11 52.04 52.04 52.04 52.04 0.0M
2022-11-09 50.09 50.09 50.09 50.09 0.0M
2022-11-08 50.24 50.24 50.24 50.24 0.0M
2022-11-07 50.43 50.43 50.43 50.43 0.0M
2022-11-04 49.97 49.97 49.00 49.00 0.0M
2022-11-03 47.65 47.86 47.25 47.32 0.0M
2022-11-02 46.51 48.34 46.51 47.50 0.0M
2022-11-01 47.00 47.00 46.76 46.76 0.0M
2022-10-31 47.25 47.25 47.25 47.25 0.0M
2022-10-28 46.68 47.16 46.68 47.00 0.0M
2022-10-26 47.35 47.46 47.35 47.46 0.0M
2022-10-25 46.55 46.70 46.55 46.70 0.0M
2022-10-24 46.68 47.50 45.41 47.50 0.0M
2022-10-21 45.22 45.22 45.22 45.22 0.0M
2022-10-20 45.72 45.72 45.72 45.72 0.0M
2022-10-19 44.12 44.12 44.12 44.12 0.0M
2022-10-18 44.96 44.96 44.80 44.80 0.0M
2022-10-14 43.45 43.45 42.45 42.65 0.0M
2022-10-13 41.25 42.20 40.25 42.20 0.0M
2022-10-12 40.16 40.40 40.16 40.40 0.0M
2022-10-11 41.26 42.52 41.23 42.52 0.0M
2022-10-10 42.85 42.85 42.85 42.85 0.0M
2022-10-07 41.60 41.60 41.60 41.60 0.0M
2022-10-06 43.03 43.03 43.03 43.03 0.0M
2022-10-05 43.73 43.73 43.73 43.73 0.0M
2022-10-04 45.19 45.19 45.19 45.19 0.0M
2022-10-03 43.16 43.16 42.70 42.94 0.0M
2022-09-30 40.71 43.24 40.71 43.24 0.0M
2022-09-29 39.96 42.44 39.96 41.68 0.0M
2022-09-28 42.79 42.79 42.34 42.70 0.0M
2022-09-27 43.00 43.00 43.00 43.00 0.0M
2022-09-23 46.39 46.39 44.66 44.80 0.0M
2022-09-21 46.03 47.34 46.03 47.34 0.0M
2022-09-20 49.91 49.91 47.51 47.51 0.0M
2022-09-19 50.24 50.24 47.41 48.30 0.0M
2022-09-16 49.13 49.13 47.71 47.71 0.0M
2022-09-15 49.41 49.41 48.00 48.00 0.0M
2022-09-14 50.20 50.24 50.00 50.24 0.0M
2022-09-13 50.26 50.26 50.26 50.26 0.0M
2022-09-12 52.14 52.14 49.15 49.31 0.0M
2022-09-09 48.11 49.34 48.11 49.34 0.0M
2022-09-08 47.10 47.41 46.71 46.71 0.0M
2022-09-07 45.61 47.02 45.52 47.02 0.1M
2022-09-06 47.99 47.99 45.97 47.14 0.0M
2022-09-02 47.00 47.99 46.00 47.99 0.0M
2022-08-31 47.00 47.00 46.76 46.80 0.0M
2022-08-30 46.61 46.62 45.50 46.62 0.1M
2022-08-29 47.23 47.39 45.38 47.10 0.0M
2022-08-26 45.60 45.82 45.60 45.80 0.0M
2022-08-25 47.69 47.85 47.69 47.85 0.0M
2022-08-24 47.44 47.44 47.44 47.44 0.0M
2022-08-23 48.40 48.40 48.40 48.40 0.0M
2022-08-22 46.24 46.24 45.80 45.80 0.0M
2022-08-19 48.14 48.30 47.54 47.54 0.0M
2022-08-18 50.03 50.07 49.99 50.07 0.0M
2022-08-15 51.23 51.23 51.23 51.23 0.0M
2022-08-12 53.09 53.43 53.09 53.43 0.0M
2022-08-11 51.69 51.69 49.91 49.91 0.0M
2022-08-10 51.00 51.00 50.74 50.74 0.0M
2022-08-09 50.04 50.10 50.00 50.10 0.0M
2022-08-08 49.00 49.00 49.00 49.00 0.0M
2022-08-04 49.08 49.35 48.66 48.66 0.0M
2022-08-03 48.15 48.15 47.40 47.40 0.0M
2022-08-02 47.20 47.62 47.20 47.62 0.1M
2022-08-01 47.90 47.90 47.80 47.80 0.0M
2022-07-29 47.00 47.55 47.00 47.53 0.0M
2022-07-28 45.14 45.88 45.14 45.88 0.0M
2022-07-27 45.70 45.70 43.32 43.32 0.0M
2022-07-25 45.75 45.75 45.61 45.70 0.0M
2022-07-22 44.40 44.40 44.40 44.40 0.0M
2022-07-20 43.80 46.24 43.80 45.80 0.0M
2022-07-19 43.98 44.98 43.82 44.27 0.0M
2022-07-18 43.99 43.99 42.95 43.99 0.0M
2022-07-15 42.00 42.00 41.54 41.54 0.0M
2022-07-14 40.91 41.22 40.91 41.22 0.1M
2022-07-12 43.45 44.21 43.45 44.21 0.0M
2022-07-11 44.15 44.15 44.15 44.15 0.0M
2022-07-08 45.77 46.35 45.72 46.25 0.0M
2022-07-07 45.53 45.72 45.53 45.72 0.0M
2022-07-05 46.19 46.19 46.12 46.12 0.0M
2022-07-01 46.17 48.19 46.17 48.19 0.0M
2022-06-29 50.56 50.56 48.11 48.11 0.0M
2022-06-28 50.55 50.77 49.49 49.65 0.0M
2022-06-27 52.30 52.30 52.00 52.07 0.0M
2022-06-24 51.64 51.64 50.78 50.78 0.0M
2022-06-23 49.48 49.48 49.48 49.48 0.0M
2022-06-22 50.29 51.98 50.29 50.82 0.0M
2022-06-21 52.12 52.12 52.12 52.12 0.0M
2022-06-17 48.92 48.96 48.92 48.96 0.0M
2022-06-16 49.83 50.29 49.65 49.65 0.0M
2022-06-15 48.98 48.98 48.90 48.90 0.0M
2022-06-14 49.50 49.50 48.00 48.00 0.0M
2022-06-13 48.62 48.64 47.37 48.40 0.0M
2022-06-09 55.18 55.18 54.68 54.68 0.0M
2022-06-07 55.30 55.30 55.30 55.30 0.0M
2022-06-06 58.84 58.84 56.80 56.80 0.0M
2022-06-03 56.75 56.75 56.75 56.75 0.0M
2022-06-02 57.02 57.10 57.02 57.10 0.0M
2022-06-01 55.75 55.75 55.75 55.75 0.0M
2022-05-31 56.85 57.60 56.85 57.60 0.0M
2022-05-27 57.00 57.40 56.72 56.72 0.1M
2022-05-26 55.68 56.18 55.68 56.10 0.0M
2022-05-25 55.15 55.40 55.15 55.40 0.0M
2022-05-24 56.00 56.00 56.00 56.00 0.0M
2022-05-23 55.77 55.77 55.77 55.77 0.0M
2022-05-20 56.55 56.55 55.23 55.38 0.0M
2022-05-19 56.01 56.01 54.94 54.94 0.0M
2022-05-18 55.77 55.77 55.69 55.69 0.0M
2022-05-17 56.30 56.30 56.06 56.06 0.0M
2022-05-16 52.91 52.91 52.91 52.91 0.0M
2022-05-13 54.61 54.97 54.08 54.08 0.0M
2022-05-11 54.11 55.35 53.55 53.55 0.0M
2022-05-10 53.70 53.70 53.70 53.70 0.0M
2022-05-09 52.83 52.83 52.83 52.83 0.0M
2022-05-06 53.06 53.51 53.06 53.51 0.0M
2022-05-05 54.19 54.19 53.50 53.50 0.0M
2022-05-04 54.79 54.79 53.50 53.50 0.0M
2022-05-03 55.02 55.10 53.04 53.04 0.0M
2022-05-02 50.69 51.74 50.69 51.74 0.0M
2022-04-28 51.68 51.68 51.68 51.68 0.0M
2022-04-27 53.15 53.15 53.15 53.15 0.0M
2022-04-26 53.87 53.87 53.79 53.79 0.0M
2022-04-25 55.05 55.84 55.05 55.84 0.0M
2022-04-21 57.94 57.94 56.27 56.95 0.0M
2022-04-20 56.18 56.18 56.18 56.18 0.0M
2022-04-19 53.48 53.48 53.48 53.48 0.0M
2022-04-18 54.58 54.58 53.20 53.20 0.0M
2022-04-14 54.41 54.41 53.52 53.52 0.0M
2022-04-13 52.89 52.89 52.89 52.89 0.0M
2022-04-12 52.81 52.81 52.81 52.81 0.0M
2022-04-11 52.47 52.47 51.98 51.98 0.0M
2022-04-08 52.55 52.55 52.50 52.50 0.0M
2022-04-07 51.00 51.00 51.00 51.00 0.0M
2022-04-06 51.50 51.50 51.00 51.00 0.0M
2022-04-05 53.83 53.95 53.50 53.50 0.0M
2022-04-04 55.90 55.90 55.50 55.50 0.0M
2022-03-30 60.82 60.82 59.14 59.14 0.0M
2022-03-29 58.65 58.65 58.65 58.65 0.0M
2022-03-28 58.23 58.23 55.30 55.30 0.0M
2022-03-25 54.99 54.99 54.99 54.99 0.0M
2022-03-24 54.93 54.93 54.93 54.93 0.0M
2022-03-18 57.02 58.63 57.02 57.08 0.0M
2022-03-17 59.53 59.53 57.14 57.21 0.0M
2022-03-16 57.30 60.81 57.30 58.03 0.4M
2022-03-15 56.37 58.01 54.65 54.65 0.0M
2022-03-11 56.09 56.09 52.63 52.63 0.0M
2022-03-10 54.52 54.88 54.52 54.88 0.0M
2022-03-09 57.57 57.61 55.21 57.61 0.0M
2022-03-08 51.59 54.00 50.73 54.00 0.0M
2022-03-07 49.91 50.00 48.08 48.08 0.0M
2022-03-04 53.00 53.80 50.94 50.94 0.0M
2022-03-03 59.19 59.19 54.84 54.84 0.0M
2022-03-02 56.44 56.44 55.99 55.99 0.0M
2022-03-01 56.47 56.47 53.79 55.95 0.0M
2022-02-28 58.77 59.92 58.77 59.92 0.0M
2022-02-25 64.30 65.12 64.30 65.12 0.0M
2022-02-23 68.23 68.76 66.55 66.55 0.0M
2022-02-22 68.58 69.74 67.75 67.75 0.0M
2022-02-18 70.82 70.82 70.82 70.82 0.0M
2022-02-17 70.92 72.65 70.92 72.65 0.0M
2022-02-16 71.63 71.63 71.63 71.63 0.0M
2022-02-15 72.97 73.05 72.25 72.25 0.0M
2022-02-14 71.16 71.16 68.42 68.42 0.0M
2022-02-11 73.42 74.87 71.16 71.16 0.0M
2022-02-10 76.18 76.25 75.84 75.84 0.0M
2022-02-09 75.35 76.61 75.35 76.61 0.0M
2022-02-08 77.55 77.55 75.34 75.34 0.0M
2022-02-07 75.32 75.40 75.32 75.40 0.0M
2022-02-04 73.77 74.19 72.99 74.19 0.0M
2022-02-02 73.64 73.72 71.93 73.53 0.0M
2022-02-01 73.97 74.05 73.97 73.97 0.0M
2022-01-31 69.05 71.92 68.30 71.92 0.0M
2022-01-28 70.45 71.09 70.23 71.09 0.0M
2022-01-27 74.75 74.75 71.17 71.17 0.0M
2022-01-26 72.20 73.11 72.20 73.11 0.0M
2022-01-25 70.61 70.61 69.85 69.85 0.0M
2022-01-24 68.50 69.08 68.03 69.08 0.0M
2022-01-21 70.42 70.96 69.74 70.96 0.0M
2022-01-20 73.14 73.14 72.36 72.36 0.0M
2022-01-19 74.10 74.38 73.73 73.73 0.0M
2022-01-18 75.27 75.43 75.12 75.43 0.0M
2022-01-14 76.87 76.95 73.82 73.82 0.0M
2022-01-13 77.57 77.65 77.57 77.57 0.0M
2022-01-12 74.85 74.85 74.85 74.85 0.0M
2022-01-11 70.75 74.55 70.75 74.47 0.0M
2022-01-10 74.31 74.39 74.31 74.39 0.0M
2022-01-07 71.95 73.41 71.95 73.41 0.0M
2022-01-06 72.87 72.87 72.55 72.55 0.0M
2022-01-05 73.12 73.12 70.76 70.76 0.0M
2022-01-04 71.42 71.72 71.03 71.03 0.0M
2022-01-03 70.62 70.62 70.60 70.60 0.0M